Radnet Inc (RDNT) Exchange: NASDAQ
Data as of May 2, 2025
$48.70 ($-0.81) -1.64%
Radnet Inc - Daily Information
Click for more stock information on Radnet Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.86 |
| Previous Close | $48.70 |
| High | $49.61 |
| Low | $46.21 |
| Adjusted Open | $47.86 |
| Previous Adjusted Close | $48.70 |
| Adjusted High | $49.61 |
| Adjusted Low | $46.21 |
About Radnet Inc (RDNT)
Radnet Inc (RDNT) is a national leader in providing technology-enabled, cost-effective diagnostic imaging services and additional healthcare services to physicians, hospitals, and other healthcare providers. Founded in 1981, Radnet has grown to be one of the largest, most comprehensive providers of diagnostic imaging and radiation therapy services with 262 centers in seven states and the District of Columbia. The company has leveraged technological advancements to increase efficiency, improve patient satisfaction and reduce costs while continuing to bring high quality, low-cost access to healthcare providers and their patients.
Invest in Radnet Inc (RDNT)
Historical Stock Data for Radnet Inc (RDNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $47.86 | $49.61 | $46.21 | $48.70 | $48.70 | 1,157,550 |
| 2025-04-03 | $49.40 | $50.92 | $48.39 | $49.51 | $49.51 | 778,245 |
| 2025-04-02 | $49.65 | $52.58 | $48.85 | $52.51 | $52.51 | 847,984 |
| 2025-04-01 | $49.60 | $51.60 | $48.71 | $50.62 | $50.62 | 824,554 |
| 2025-03-31 | $48.38 | $50.60 | $47.03 | $49.72 | $49.72 | 953,476 |
| 2025-03-28 | $50.60 | $50.81 | $48.46 | $49.44 | $49.44 | 812,412 |
| 2025-03-27 | $50.64 | $52.31 | $49.86 | $50.67 | $50.67 | 823,399 |
| 2025-03-26 | $50.66 | $51.34 | $50.19 | $50.72 | $50.72 | 515,266 |
| 2025-03-25 | $51.92 | $52.96 | $50.44 | $50.70 | $50.70 | 603,976 |
| 2025-03-24 | $49.52 | $52.40 | $49.52 | $51.83 | $51.83 | 567,724 |
| 2025-03-21 | $49.19 | $49.89 | $48.04 | $49.25 | $49.25 | 1,320,014 |
| 2025-03-20 | $49.98 | $51.53 | $49.64 | $49.71 | $49.71 | 1,147,472 |
| 2025-03-19 | $47.85 | $51.46 | $47.50 | $50.71 | $50.71 | 1,232,177 |
| 2025-03-18 | $48.38 | $49.73 | $47.79 | $48.45 | $48.45 | 1,545,637 |
| 2025-03-17 | $46.45 | $50.18 | $46.19 | $49.02 | $49.02 | 1,451,121 |
| 2025-03-14 | $46.71 | $47.24 | $46.07 | $46.54 | $46.54 | 1,140,338 |
| 2025-03-13 | $47.43 | $48.24 | $45.82 | $45.92 | $45.92 | 761,593 |
| 2025-03-12 | $49.50 | $50.94 | $47.21 | $47.24 | $47.24 | 872,057 |
| 2025-03-11 | $48.38 | $49.77 | $48.19 | $49.24 | $49.24 | 1,158,110 |
| 2025-03-10 | $49.00 | $49.89 | $47.05 | $48.06 | $48.06 | 1,031,435 |
| 2025-03-07 | $51.28 | $51.98 | $48.25 | $50.31 | $50.31 | 1,116,149 |
| 2025-03-06 | $52.05 | $53.28 | $50.76 | $51.58 | $51.58 | 856,615 |
| 2025-03-05 | $52.25 | $54.17 | $51.57 | $53.09 | $53.09 | 1,169,535 |
| 2025-03-04 | $49.42 | $52.04 | $49.16 | $51.83 | $51.83 | 1,180,854 |
| 2025-03-03 | $55.26 | $56.04 | $49.81 | $50.85 | $50.85 | 1,436,771 |
| 2025-02-28 | $50.00 | $55.51 | $46.54 | $55.47 | $55.47 | 3,039,559 |
| 2025-02-27 | $59.02 | $60.78 | $57.42 | $57.60 | $57.60 | 805,935 |
| 2025-02-26 | $59.70 | $61.76 | $59.14 | $59.33 | $59.33 | 602,092 |
| 2025-02-25 | $60.20 | $60.96 | $58.61 | $59.67 | $59.67 | 956,005 |
| 2025-02-24 | $59.64 | $61.42 | $58.01 | $60.16 | $60.16 | 760,899 |
| 2025-02-21 | $63.61 | $63.85 | $58.90 | $59.47 | $59.47 | 1,000,716 |
| 2025-02-20 | $64.09 | $64.66 | $62.00 | $62.67 | $62.67 | 828,352 |
| 2025-02-19 | $61.13 | $64.41 | $60.23 | $64.31 | $64.31 | 790,457 |
| 2025-02-18 | $61.84 | $62.70 | $61.32 | $61.46 | $61.46 | 482,486 |
| 2025-02-14 | $62.81 | $62.86 | $61.23 | $61.33 | $61.33 | 379,367 |
| 2025-02-13 | $62.80 | $63.71 | $59.37 | $62.52 | $62.52 | 853,808 |
| 2025-02-12 | $60.78 | $62.45 | $60.74 | $62.05 | $62.05 | 470,487 |
| 2025-02-11 | $61.63 | $62.85 | $61.32 | $61.78 | $61.78 | 376,679 |
| 2025-02-10 | $63.19 | $63.43 | $61.72 | $62.35 | $62.35 | 426,871 |
| 2025-02-07 | $64.42 | $64.89 | $62.49 | $62.77 | $62.77 | 625,543 |
| 2025-02-06 | $67.35 | $68.34 | $63.92 | $64.36 | $64.36 | 702,083 |
| 2025-02-05 | $67.31 | $68.26 | $66.96 | $67.35 | $67.35 | 431,846 |
| 2025-02-04 | $66.60 | $67.80 | $65.89 | $67.15 | $67.15 | 533,396 |
| 2025-02-03 | $63.92 | $66.89 | $62.95 | $66.60 | $66.60 | 581,989 |
| 2025-01-31 | $68.00 | $68.82 | $65.38 | $65.47 | $65.47 | 662,690 |
| 2025-01-30 | $68.00 | $68.85 | $66.86 | $67.98 | $67.98 | 794,945 |
| 2025-01-29 | $65.66 | $68.63 | $65.51 | $67.17 | $67.17 | 1,370,913 |
| 2025-01-28 | $63.25 | $66.24 | $62.30 | $65.94 | $65.94 | 912,139 |
| 2025-01-27 | $62.91 | $64.27 | $62.25 | $63.30 | $63.30 | 899,954 |
| 2025-01-24 | $64.43 | $65.15 | $63.05 | $64.08 | $64.08 | 885,799 |
| 2025-01-23 | $63.25 | $65.13 | $61.97 | $64.95 | $64.95 | 1,228,639 |
| 2025-01-22 | $59.71 | $65.18 | $59.66 | $63.73 | $63.73 | 1,898,195 |
| 2025-01-21 | $60.27 | $61.00 | $59.17 | $60.19 | $60.19 | 818,934 |
| 2025-01-17 | $61.68 | $61.77 | $59.29 | $59.86 | $59.86 | 827,735 |
| 2025-01-16 | $62.14 | $62.52 | $60.00 | $60.88 | $60.88 | 930,706 |
| 2025-01-15 | $66.61 | $67.47 | $57.94 | $61.74 | $61.74 | 2,343,684 |
| 2025-01-14 | $67.15 | $68.18 | $65.09 | $65.65 | $65.65 | 853,457 |
| 2025-01-13 | $67.11 | $67.50 | $65.30 | $66.59 | $66.59 | 1,166,132 |
| 2025-01-10 | $70.28 | $71.06 | $68.62 | $68.78 | $68.78 | 525,307 |
| 2025-01-08 | $71.95 | $72.71 | $70.70 | $72.25 | $72.25 | 415,064 |
| 2025-01-07 | $72.61 | $73.13 | $69.44 | $72.43 | $72.43 | 475,967 |
| 2025-01-06 | $72.00 | $73.24 | $70.92 | $72.75 | $72.75 | 522,615 |
| 2025-01-03 | $70.31 | $72.34 | $70.25 | $71.51 | $71.51 | 385,658 |
| 2025-01-02 | $70.24 | $71.54 | $69.68 | $70.15 | $70.15 | 453,036 |
| 2024-12-31 | $71.43 | $72.56 | $69.48 | $69.84 | $69.84 | 345,616 |
| 2024-12-30 | $70.25 | $71.63 | $69.22 | $71.02 | $71.02 | 364,738 |
| 2024-12-27 | $72.18 | $72.18 | $69.99 | $71.27 | $71.27 | 437,018 |
| 2024-12-26 | $73.00 | $73.35 | $72.15 | $72.74 | $72.74 | 305,065 |
| 2024-12-24 | $72.69 | $73.59 | $72.09 | $73.36 | $73.36 | 174,466 |
| 2024-12-23 | $73.14 | $73.80 | $71.92 | $72.62 | $72.62 | 465,760 |
| 2024-12-20 | $70.30 | $72.85 | $70.15 | $72.70 | $72.70 | 1,254,656 |
| 2024-12-19 | $72.60 | $73.63 | $71.02 | $71.38 | $71.38 | 704,238 |
| 2024-12-18 | $76.90 | $77.25 | $71.80 | $72.41 | $72.41 | 793,833 |
| 2024-12-17 | $77.25 | $78.18 | $75.85 | $76.52 | $76.52 | 524,769 |
| 2024-12-16 | $78.53 | $79.45 | $76.78 | $77.98 | $77.98 | 464,943 |
| 2024-12-13 | $78.60 | $79.31 | $77.61 | $78.34 | $78.34 | 298,336 |
| 2024-12-12 | $80.32 | $81.47 | $78.12 | $78.46 | $78.46 | 414,348 |
| 2024-12-11 | $80.14 | $80.80 | $79.00 | $80.59 | $80.59 | 316,625 |
| 2024-12-10 | $79.60 | $80.49 | $78.45 | $78.92 | $78.92 | 673,534 |
| 2024-12-09 | $81.71 | $82.05 | $78.42 | $78.92 | $78.92 | 455,094 |
| 2024-12-06 | $80.21 | $82.39 | $79.71 | $81.61 | $81.61 | 554,303 |
| 2024-12-05 | $79.95 | $80.23 | $78.11 | $79.16 | $79.16 | 534,685 |
| 2024-12-04 | $81.29 | $82.01 | $80.16 | $80.86 | $80.86 | 324,180 |
| 2024-12-03 | $82.17 | $83.90 | $80.34 | $80.64 | $80.64 | 408,007 |
| 2024-12-02 | $82.95 | $84.06 | $81.96 | $82.85 | $82.85 | 390,425 |
| 2024-11-29 | $84.24 | $85.42 | $81.66 | $81.76 | $81.76 | 425,108 |
| 2024-11-27 | $82.50 | $84.01 | $81.51 | $82.49 | $82.49 | 409,534 |
| 2024-11-26 | $80.92 | $82.10 | $80.27 | $81.45 | $81.45 | 363,753 |
| 2024-11-25 | $82.98 | $83.82 | $80.66 | $81.47 | $81.47 | 604,433 |
| 2024-11-22 | $81.80 | $82.61 | $80.88 | $82.04 | $82.04 | 447,365 |
| 2024-11-21 | $82.80 | $83.00 | $81.15 | $81.30 | $81.30 | 315,559 |
| 2024-11-20 | $79.85 | $82.19 | $79.66 | $82.16 | $82.16 | 558,765 |
| 2024-11-19 | $78.12 | $80.36 | $77.34 | $79.85 | $79.85 | 458,110 |
| 2024-11-18 | $79.75 | $80.46 | $78.48 | $79.09 | $79.09 | 377,576 |
| 2024-11-15 | $81.62 | $81.62 | $78.60 | $79.58 | $79.58 | 313,333 |
| 2024-11-14 | $83.01 | $83.30 | $80.94 | $81.06 | $81.06 | 714,385 |
| 2024-11-13 | $84.98 | $85.85 | $81.54 | $82.56 | $82.56 | 509,558 |
| 2024-11-12 | $87.05 | $87.87 | $81.31 | $83.59 | $83.59 | 936,177 |
| 2024-11-11 | $88.00 | $93.65 | $84.56 | $86.38 | $86.38 | 2,676,629 |
| 2024-11-08 | $71.56 | $72.69 | $70.67 | $72.53 | $72.53 | 838,939 |
| 2024-11-07 | $69.96 | $72.44 | $69.88 | $71.40 | $71.40 | 646,398 |
| 2024-11-06 | $69.37 | $70.00 | $67.63 | $69.85 | $69.85 | 718,199 |
| 2024-11-05 | $67.75 | $68.30 | $67.23 | $68.05 | $68.05 | 331,384 |
| 2024-11-04 | $65.79 | $68.68 | $65.79 | $67.99 | $67.99 | 525,361 |
| 2024-11-01 | $65.23 | $67.03 | $65.23 | $66.54 | $66.54 | 377,405 |
| 2024-10-31 | $66.60 | $67.25 | $64.64 | $65.04 | $65.04 | 473,864 |
| 2024-10-30 | $67.18 | $68.04 | $66.51 | $66.76 | $66.76 | 286,317 |
| 2024-10-29 | $66.47 | $68.04 | $66.47 | $67.70 | $67.70 | 375,017 |
| 2024-10-28 | $67.39 | $68.08 | $66.81 | $67.09 | $67.09 | 278,766 |
| 2024-10-25 | $67.11 | $67.20 | $65.44 | $66.37 | $66.37 | 304,510 |
| 2024-10-24 | $67.85 | $68.66 | $65.57 | $66.24 | $66.24 | 502,870 |
| 2024-10-23 | $67.33 | $68.17 | $66.44 | $67.61 | $67.61 | 268,812 |
| 2024-10-22 | $66.75 | $67.91 | $66.60 | $67.59 | $67.59 | 264,299 |
| 2024-10-21 | $68.04 | $68.64 | $66.86 | $66.97 | $66.97 | 333,278 |
| 2024-10-18 | $68.34 | $69.60 | $67.31 | $68.16 | $68.16 | 447,668 |
| 2024-10-17 | $70.76 | $70.89 | $68.14 | $68.36 | $68.36 | 402,721 |
| 2024-10-16 | $71.33 | $72.18 | $69.75 | $70.38 | $70.38 | 612,383 |
| 2024-10-15 | $69.96 | $72.12 | $69.91 | $70.76 | $70.76 | 482,594 |
| 2024-10-14 | $68.77 | $71.85 | $68.77 | $70.62 | $70.62 | 519,119 |
| 2024-10-11 | $65.04 | $69.08 | $65.04 | $68.58 | $68.58 | 668,645 |
| 2024-10-10 | $64.82 | $65.86 | $63.73 | $64.99 | $64.99 | 606,627 |
| 2024-10-09 | $67.20 | $68.01 | $66.37 | $66.38 | $66.38 | 411,076 |
| 2024-10-08 | $67.25 | $68.16 | $66.70 | $67.38 | $67.38 | 315,006 |
| 2024-10-07 | $68.41 | $68.58 | $66.25 | $66.96 | $66.96 | 407,844 |
| 2024-10-04 | $68.79 | $68.96 | $67.07 | $68.67 | $68.67 | 560,348 |
| 2024-10-03 | $68.92 | $68.95 | $67.19 | $67.67 | $67.67 | 282,068 |
| 2024-10-02 | $67.77 | $70.13 | $67.40 | $69.24 | $69.24 | 377,395 |
| 2024-10-01 | $69.08 | $69.11 | $67.57 | $68.21 | $68.21 | 369,851 |
| 2024-09-30 | $69.51 | $70.60 | $68.85 | $69.39 | $69.39 | 545,738 |
| 2024-09-27 | $69.12 | $70.09 | $68.63 | $69.33 | $69.33 | 611,670 |
| 2024-09-26 | $71.77 | $71.92 | $69.00 | $69.06 | $69.06 | 532,053 |
| 2024-09-25 | $70.15 | $71.08 | $69.64 | $70.87 | $70.87 | 529,086 |
| 2024-09-24 | $70.73 | $70.81 | $69.07 | $69.83 | $69.83 | 773,745 |
| 2024-09-23 | $70.00 | $71.80 | $69.48 | $71.10 | $71.10 | 835,280 |
| 2024-09-20 | $69.77 | $70.00 | $68.36 | $69.34 | $69.34 | 1,493,713 |
| 2024-09-19 | $69.32 | $70.37 | $68.50 | $69.64 | $69.64 | 869,666 |
| 2024-09-18 | $66.34 | $68.94 | $65.24 | $67.11 | $67.11 | 807,127 |
| 2024-09-17 | $66.58 | $68.59 | $66.29 | $66.81 | $66.81 | 659,839 |
| 2024-09-16 | $68.17 | $69.21 | $65.94 | $66.02 | $66.02 | 688,168 |
| 2024-09-13 | $68.00 | $69.60 | $67.38 | $67.79 | $67.79 | 597,190 |
| 2024-09-12 | $62.70 | $67.97 | $62.51 | $67.23 | $67.23 | 983,298 |
| 2024-09-11 | $60.00 | $62.63 | $59.54 | $62.30 | $62.30 | 402,461 |
| 2024-09-10 | $61.20 | $61.76 | $59.30 | $60.34 | $60.34 | 468,536 |
| 2024-09-09 | $62.68 | $62.94 | $58.88 | $60.85 | $60.85 | 838,187 |
| 2024-09-06 | $65.79 | $67.93 | $60.00 | $62.41 | $62.41 | 835,151 |
| 2024-09-05 | $62.67 | $63.25 | $61.27 | $63.19 | $63.19 | 439,574 |
| 2024-09-04 | $61.50 | $63.26 | $60.71 | $62.71 | $62.71 | 343,269 |
| 2024-09-03 | $65.23 | $66.05 | $61.55 | $62.14 | $62.14 | 858,947 |
| 2024-08-30 | $65.00 | $66.44 | $64.67 | $66.29 | $66.29 | 445,307 |
| 2024-08-29 | $66.13 | $66.57 | $64.39 | $64.69 | $64.69 | 288,550 |
| 2024-08-28 | $64.20 | $66.25 | $63.82 | $65.59 | $65.59 | 472,330 |
| 2024-08-27 | $64.81 | $65.17 | $64.24 | $64.31 | $64.31 | 313,578 |
| 2024-08-26 | $65.11 | $65.50 | $64.60 | $65.15 | $65.15 | 314,425 |
| 2024-08-23 | $63.51 | $65.46 | $63.51 | $65.00 | $65.00 | 497,334 |
| 2024-08-22 | $63.63 | $64.18 | $63.20 | $64.08 | $64.08 | 306,979 |
| 2024-08-21 | $62.61 | $63.79 | $61.43 | $63.14 | $63.14 | 515,391 |
| 2024-08-20 | $63.85 | $64.18 | $61.63 | $62.25 | $62.25 | 343,471 |
| 2024-08-19 | $64.57 | $64.79 | $62.24 | $63.91 | $63.91 | 634,777 |
| 2024-08-16 | $63.74 | $65.16 | $63.15 | $64.40 | $64.40 | 416,814 |
| 2024-08-15 | $63.10 | $64.08 | $61.98 | $63.45 | $63.45 | 331,256 |
| 2024-08-14 | $63.00 | $63.28 | $61.27 | $62.62 | $62.62 | 521,910 |
| 2024-08-13 | $62.76 | $64.10 | $62.05 | $63.26 | $63.26 | 459,276 |
| 2024-08-12 | $62.73 | $62.75 | $58.86 | $61.61 | $61.61 | 491,672 |
| 2024-08-09 | $61.68 | $63.77 | $61.55 | $62.83 | $62.83 | 616,942 |
| 2024-08-08 | $57.76 | $62.04 | $54.47 | $61.67 | $61.67 | 849,996 |
| 2024-08-07 | $59.75 | $59.98 | $56.69 | $56.89 | $56.89 | 613,679 |
| 2024-08-06 | $55.92 | $60.11 | $55.55 | $59.45 | $59.45 | 953,491 |
| 2024-08-05 | $50.49 | $55.47 | $50.00 | $55.28 | $55.28 | 1,025,043 |
| 2024-08-02 | $55.69 | $56.64 | $54.21 | $55.34 | $55.34 | 704,935 |
| 2024-08-01 | $59.99 | $60.00 | $57.73 | $58.02 | $58.02 | 770,035 |
| 2024-07-31 | $60.43 | $61.38 | $59.63 | $59.75 | $59.75 | 554,291 |
| 2024-07-30 | $60.99 | $61.50 | $59.54 | $59.68 | $59.68 | 411,642 |
| 2024-07-29 | $62.20 | $62.96 | $60.89 | $60.97 | $60.97 | 322,393 |
| 2024-07-26 | $63.06 | $63.55 | $61.48 | $61.98 | $61.98 | 573,104 |
| 2024-07-25 | $63.63 | $64.10 | $61.74 | $61.97 | $61.97 | 561,812 |
| 2024-07-24 | $64.73 | $65.18 | $63.43 | $63.63 | $63.63 | 489,192 |
| 2024-07-23 | $62.45 | $66.04 | $62.45 | $65.05 | $65.05 | 944,133 |
| 2024-07-22 | $62.96 | $64.29 | $62.28 | $62.62 | $62.62 | 596,161 |
| 2024-07-19 | $60.76 | $62.24 | $60.76 | $62.00 | $62.00 | 533,319 |
| 2024-07-18 | $62.01 | $63.92 | $59.75 | $60.47 | $60.47 | 645,625 |
| 2024-07-17 | $64.49 | $65.72 | $62.04 | $62.33 | $62.33 | 703,151 |
| 2024-07-16 | $63.43 | $65.21 | $63.31 | $65.16 | $65.16 | 697,665 |
| 2024-07-15 | $62.50 | $63.48 | $61.83 | $62.69 | $62.69 | 438,051 |
| 2024-07-12 | $60.00 | $62.52 | $59.84 | $61.41 | $61.41 | 633,879 |
| 2024-07-11 | $58.21 | $59.99 | $57.02 | $59.84 | $59.84 | 988,383 |
| 2024-07-10 | $57.15 | $57.40 | $55.90 | $56.22 | $56.22 | 444,102 |
| 2024-07-09 | $58.83 | $58.88 | $56.61 | $56.69 | $56.69 | 482,450 |
| 2024-07-08 | $60.00 | $60.32 | $58.95 | $59.05 | $59.05 | 273,453 |
| 2024-07-05 | $59.16 | $59.95 | $58.88 | $59.63 | $59.63 | 340,583 |
| 2024-07-03 | $59.50 | $59.82 | $58.75 | $59.26 | $59.26 | 209,031 |
| 2024-07-02 | $58.55 | $60.09 | $58.55 | $59.53 | $59.53 | 390,318 |
| 2024-07-01 | $58.85 | $59.41 | $57.83 | $58.55 | $58.55 | 357,888 |
| 2024-06-28 | $59.09 | $60.89 | $58.29 | $58.92 | $58.92 | 1,904,607 |
| 2024-06-27 | $58.19 | $58.94 | $57.70 | $58.90 | $58.90 | 359,936 |
| 2024-06-26 | $57.22 | $58.36 | $56.75 | $58.12 | $58.12 | 539,010 |
| 2024-06-25 | $57.88 | $58.12 | $57.11 | $57.68 | $57.68 | 642,461 |
| 2024-06-24 | $58.47 | $59.48 | $57.54 | $58.08 | $58.08 | 1,066,689 |
| 2024-06-21 | $57.58 | $58.97 | $55.82 | $58.74 | $58.74 | 1,602,341 |
| 2024-06-20 | $58.14 | $59.77 | $57.23 | $57.28 | $57.28 | 851,571 |
| 2024-06-18 | $58.33 | $59.83 | $58.22 | $58.33 | $58.33 | 981,281 |
| 2024-06-17 | $58.35 | $60.00 | $57.92 | $58.50 | $58.50 | 677,064 |
| 2024-06-14 | $58.24 | $58.89 | $57.34 | $58.47 | $58.47 | 382,646 |
| 2024-06-13 | $61.30 | $62.07 | $56.44 | $58.75 | $58.75 | 693,281 |
| 2024-06-12 | $62.04 | $64.06 | $61.50 | $61.75 | $61.75 | 671,670 |
| 2024-06-11 | $61.16 | $61.91 | $60.76 | $61.13 | $61.13 | 514,701 |
| 2024-06-10 | $60.70 | $61.83 | $60.06 | $61.48 | $61.48 | 658,258 |
| 2024-06-07 | $61.00 | $61.81 | $60.78 | $61.25 | $61.25 | 457,753 |
| 2024-06-06 | $61.05 | $62.12 | $60.78 | $61.12 | $61.12 | 424,983 |
| 2024-06-05 | $58.24 | $62.38 | $58.24 | $61.05 | $61.05 | 650,748 |
| 2024-06-04 | $58.48 | $59.27 | $58.22 | $58.34 | $58.34 | 357,701 |
| 2024-06-03 | $58.60 | $59.39 | $58.47 | $58.87 | $58.87 | 469,284 |
| 2024-05-31 | $58.97 | $59.19 | $57.86 | $58.64 | $58.64 | 500,996 |
| 2024-05-30 | $59.57 | $60.21 | $58.86 | $58.87 | $58.87 | 449,216 |
| 2024-05-29 | $58.50 | $59.83 | $57.24 | $59.34 | $59.34 | 364,185 |
| 2024-05-28 | $58.98 | $59.93 | $58.60 | $59.41 | $59.41 | 430,222 |
| 2024-05-24 | $57.40 | $58.60 | $57.04 | $58.54 | $58.54 | 432,970 |
| 2024-05-23 | $58.19 | $58.63 | $57.30 | $57.65 | $57.65 | 438,732 |
| 2024-05-22 | $58.25 | $58.77 | $58.02 | $58.07 | $58.07 | 359,337 |
| 2024-05-21 | $58.25 | $59.12 | $58.02 | $58.23 | $58.23 | 367,393 |
| 2024-05-20 | $57.41 | $58.55 | $57.01 | $58.49 | $58.49 | 276,321 |
| 2024-05-17 | $58.05 | $58.59 | $57.11 | $57.45 | $57.45 | 303,107 |
| 2024-05-16 | $58.27 | $58.52 | $57.25 | $57.58 | $57.58 | 380,199 |
| 2024-05-15 | $57.38 | $58.32 | $56.86 | $58.24 | $58.24 | 360,391 |
| 2024-05-14 | $55.72 | $56.78 | $55.72 | $56.73 | $56.73 | 355,778 |
| 2024-05-13 | $55.27 | $55.75 | $54.16 | $55.72 | $55.72 | 549,234 |
| 2024-05-10 | $53.82 | $55.54 | $53.11 | $55.25 | $55.25 | 639,283 |
| 2024-05-09 | $51.05 | $53.90 | $48.06 | $53.57 | $53.57 | 937,356 |
| 2024-05-08 | $52.06 | $52.10 | $50.07 | $50.63 | $50.63 | 733,009 |
| 2024-05-07 | $52.03 | $52.75 | $52.00 | $52.47 | $52.47 | 496,615 |
| 2024-05-06 | $51.55 | $52.59 | $51.46 | $52.00 | $52.00 | 529,841 |
| 2024-05-03 | $52.03 | $52.40 | $51.03 | $51.20 | $51.20 | 472,532 |
| 2024-05-02 | $51.00 | $51.69 | $50.63 | $51.66 | $51.66 | 743,936 |
| 2024-05-01 | $48.59 | $50.57 | $48.29 | $50.45 | $50.45 | 1,019,320 |
| 2024-04-30 | $48.52 | $49.12 | $48.10 | $48.50 | $48.50 | 361,796 |
| 2024-04-29 | $48.39 | $49.47 | $48.32 | $49.00 | $49.00 | 324,817 |
| 2024-04-26 | $48.72 | $49.01 | $48.40 | $48.40 | $48.40 | 289,737 |
| 2024-04-25 | $48.39 | $48.97 | $47.37 | $48.85 | $48.85 | 313,422 |
| 2024-04-24 | $48.87 | $49.85 | $48.57 | $48.67 | $48.67 | 498,063 |
| 2024-04-23 | $47.86 | $49.19 | $47.73 | $48.83 | $48.83 | 348,977 |
| 2024-04-22 | $47.13 | $47.96 | $46.87 | $47.65 | $47.65 | 364,092 |
| 2024-04-19 | $47.21 | $47.89 | $46.18 | $46.52 | $46.52 | 594,495 |
| 2024-04-18 | $47.72 | $48.11 | $47.42 | $47.61 | $47.61 | 421,329 |
| 2024-04-17 | $48.16 | $48.46 | $47.56 | $47.80 | $47.80 | 408,012 |
| 2024-04-16 | $47.60 | $48.12 | $46.98 | $47.89 | $47.89 | 442,229 |
| 2024-04-15 | $48.57 | $49.03 | $47.74 | $47.81 | $47.81 | 414,345 |
| 2024-04-12 | $49.70 | $49.70 | $48.22 | $48.50 | $48.50 | 409,348 |
| 2024-04-11 | $48.37 | $49.48 | $48.24 | $49.23 | $49.23 | 420,250 |
| 2024-04-10 | $47.37 | $48.92 | $46.09 | $48.55 | $48.55 | 615,844 |
| 2024-04-09 | $48.68 | $49.04 | $47.53 | $49.00 | $49.00 | 421,709 |
| 2024-04-08 | $49.53 | $49.94 | $48.72 | $48.87 | $48.87 | 299,283 |
| 2024-04-05 | $47.83 | $49.08 | $47.71 | $49.04 | $49.04 | 280,459 |
| 2024-04-04 | $49.03 | $49.71 | $47.78 | $47.91 | $47.91 | 486,929 |
| 2024-04-03 | $47.36 | $48.64 | $47.36 | $48.04 | $48.04 | 422,521 |
| 2024-04-02 | $47.42 | $48.28 | $46.93 | $48.00 | $48.00 | 462,115 |
| 2024-04-01 | $48.77 | $48.77 | $47.31 | $48.11 | $48.11 | 426,374 |
| 2024-03-28 | $48.91 | $49.16 | $48.03 | $48.66 | $48.66 | 659,719 |
| 2024-03-27 | $48.82 | $49.00 | $48.08 | $48.49 | $48.49 | 658,469 |
| 2024-03-26 | $47.50 | $49.23 | $47.11 | $48.31 | $48.31 | 659,353 |
| 2024-03-25 | $48.41 | $48.64 | $46.68 | $47.03 | $47.03 | 499,126 |
| 2024-03-22 | $47.25 | $48.30 | $47.22 | $48.04 | $48.04 | 1,719,257 |
| 2024-03-21 | $47.50 | $47.75 | $46.70 | $47.17 | $47.17 | 546,326 |
| 2024-03-20 | $45.47 | $47.40 | $45.16 | $47.21 | $47.21 | 663,975 |
| 2024-03-19 | $44.08 | $45.72 | $44.08 | $45.50 | $45.50 | 498,432 |
| 2024-03-18 | $44.76 | $45.99 | $44.27 | $44.83 | $44.83 | 645,804 |
| 2024-03-15 | $43.10 | $44.50 | $42.45 | $44.45 | $44.45 | 1,245,769 |
| 2024-03-14 | $44.58 | $45.05 | $43.41 | $43.87 | $43.87 | 662,537 |
| 2024-03-13 | $45.59 | $46.19 | $44.63 | $45.03 | $45.03 | 466,815 |
| 2024-03-12 | $45.99 | $46.37 | $45.62 | $46.02 | $46.02 | 708,788 |
| 2024-03-11 | $46.43 | $46.61 | $44.79 | $46.23 | $46.23 | 917,364 |
| 2024-03-08 | $43.75 | $47.07 | $42.93 | $46.51 | $46.51 | 2,980,881 |
| 2024-03-07 | $48.81 | $49.41 | $48.53 | $48.54 | $48.54 | 440,958 |
| 2024-03-06 | $47.95 | $48.82 | $46.27 | $48.50 | $48.50 | 556,265 |
| 2024-03-05 | $46.85 | $47.61 | $45.78 | $47.43 | $47.43 | 702,167 |
| 2024-03-04 | $44.95 | $48.50 | $43.77 | $46.84 | $46.84 | 1,493,643 |
| 2024-03-01 | $40.00 | $45.20 | $39.78 | $44.35 | $44.35 | 1,976,761 |
| 2024-02-29 | $37.88 | $38.31 | $37.04 | $37.86 | $37.86 | 569,229 |
| 2024-02-28 | $38.10 | $38.21 | $36.47 | $37.53 | $37.53 | 478,154 |
| 2024-02-27 | $38.68 | $38.68 | $38.21 | $38.34 | $38.34 | 235,911 |
| 2024-02-26 | $38.65 | $39.55 | $38.65 | $38.70 | $38.70 | 468,505 |
| 2024-02-23 | $39.19 | $39.19 | $38.23 | $38.65 | $38.65 | 265,252 |
| 2024-02-22 | $38.58 | $39.13 | $38.19 | $38.95 | $38.95 | 311,132 |
| 2024-02-21 | $37.47 | $38.55 | $37.21 | $38.51 | $38.51 | 315,072 |
| 2024-02-20 | $37.99 | $38.37 | $36.96 | $37.71 | $37.71 | 331,805 |
| 2024-02-16 | $38.38 | $38.84 | $37.81 | $38.29 | $38.29 | 234,875 |
| 2024-02-15 | $39.00 | $39.32 | $38.27 | $38.57 | $38.57 | 298,535 |
| 2024-02-14 | $38.45 | $38.87 | $37.80 | $38.61 | $38.61 | 213,550 |
| 2024-02-13 | $38.00 | $38.65 | $37.22 | $37.47 | $37.47 | 408,998 |
| 2024-02-12 | $38.18 | $39.01 | $38.09 | $38.68 | $38.68 | 485,224 |
| 2024-02-09 | $35.82 | $37.75 | $35.69 | $37.70 | $37.70 | 278,877 |
| 2024-02-08 | $35.67 | $36.03 | $35.16 | $35.77 | $35.77 | 307,925 |
| 2024-02-07 | $37.21 | $37.21 | $35.46 | $35.70 | $35.70 | 524,374 |
| 2024-02-06 | $36.98 | $37.38 | $36.80 | $37.03 | $37.03 | 160,122 |
| 2024-02-05 | $37.19 | $37.60 | $36.96 | $37.15 | $37.15 | 209,227 |
| 2024-02-02 | $37.76 | $38.10 | $37.12 | $37.66 | $37.66 | 204,078 |
| 2024-02-01 | $37.24 | $38.28 | $36.84 | $38.21 | $38.21 | 204,446 |
| 2024-01-31 | $37.69 | $38.07 | $36.77 | $36.97 | $36.97 | 429,414 |
| 2024-01-30 | $37.91 | $38.26 | $37.38 | $37.71 | $37.71 | 282,466 |
| 2024-01-29 | $37.20 | $38.16 | $36.97 | $38.11 | $38.11 | 202,581 |
| 2024-01-26 | $37.12 | $37.71 | $36.74 | $37.26 | $37.26 | 293,280 |
| 2024-01-25 | $38.38 | $38.43 | $36.51 | $36.94 | $36.94 | 353,366 |
| 2024-01-24 | $38.53 | $38.53 | $37.09 | $37.72 | $37.72 | 453,492 |
| 2024-01-23 | $38.46 | $39.33 | $37.51 | $37.74 | $37.74 | 682,870 |
| 2024-01-22 | $38.03 | $39.31 | $37.87 | $38.15 | $38.15 | 769,162 |
| 2024-01-19 | $37.45 | $37.81 | $36.70 | $37.78 | $37.78 | 348,596 |
| 2024-01-18 | $36.37 | $37.32 | $36.04 | $37.31 | $37.31 | 308,215 |
| 2024-01-17 | $36.06 | $36.72 | $35.92 | $36.29 | $36.29 | 250,659 |
| 2024-01-16 | $35.65 | $36.67 | $35.36 | $36.64 | $36.64 | 383,012 |
| 2024-01-12 | $37.24 | $37.43 | $36.22 | $36.24 | $36.24 | 491,356 |
| 2024-01-11 | $36.26 | $36.89 | $36.02 | $36.86 | $36.86 | 515,449 |
| 2024-01-10 | $36.09 | $36.72 | $35.63 | $36.62 | $36.62 | 440,923 |
| 2024-01-09 | $35.88 | $36.31 | $35.08 | $36.04 | $36.04 | 316,426 |
| 2024-01-08 | $34.90 | $36.47 | $34.90 | $36.37 | $36.37 | 445,356 |
| 2024-01-05 | $34.22 | $35.17 | $34.22 | $34.83 | $34.83 | 371,799 |
| 2024-01-04 | $33.80 | $34.86 | $33.57 | $34.61 | $34.61 | 306,803 |
| 2024-01-03 | $34.28 | $34.33 | $33.44 | $33.57 | $33.57 | 349,451 |
| 2024-01-02 | $34.37 | $35.06 | $34.01 | $34.56 | $34.56 | 316,905 |
| 2023-12-29 | $35.72 | $35.76 | $34.71 | $34.77 | $34.77 | 432,764 |
| 2023-12-28 | $35.79 | $36.07 | $35.51 | $35.70 | $35.70 | 172,913 |
| 2023-12-27 | $36.06 | $36.28 | $35.31 | $35.94 | $35.94 | 291,573 |
| 2023-12-26 | $35.37 | $36.03 | $34.91 | $35.91 | $35.91 | 289,751 |
| 2023-12-22 | $35.01 | $35.38 | $34.89 | $35.20 | $35.20 | 321,326 |
| 2023-12-21 | $35.29 | $35.49 | $34.43 | $35.15 | $35.15 | 447,766 |
| 2023-12-20 | $35.49 | $35.88 | $34.70 | $34.77 | $34.77 | 547,743 |
| 2023-12-19 | $36.24 | $36.58 | $35.46 | $35.57 | $35.57 | 459,736 |
| 2023-12-18 | $36.50 | $37.01 | $35.54 | $35.90 | $35.90 | 452,829 |
| 2023-12-15 | $37.31 | $37.31 | $35.91 | $36.36 | $36.36 | 2,176,548 |
| 2023-12-14 | $37.35 | $37.97 | $36.94 | $37.02 | $37.02 | 576,475 |
| 2023-12-13 | $36.29 | $37.22 | $35.79 | $37.19 | $37.19 | 514,173 |
| 2023-12-12 | $36.00 | $36.37 | $35.61 | $36.35 | $36.35 | 553,040 |
| 2023-12-11 | $36.18 | $36.31 | $35.22 | $36.08 | $36.08 | 327,368 |
| 2023-12-08 | $36.66 | $36.69 | $35.97 | $36.22 | $36.22 | 419,726 |
| 2023-12-07 | $36.47 | $36.73 | $35.30 | $36.02 | $36.02 | 698,936 |
| 2023-12-06 | $36.03 | $36.56 | $35.73 | $36.48 | $36.48 | 979,229 |
| 2023-12-05 | $35.02 | $35.83 | $34.86 | $35.51 | $35.51 | 688,176 |
| 2023-12-04 | $34.17 | $35.63 | $34.12 | $35.33 | $35.33 | 533,535 |
| 2023-12-01 | $33.17 | $34.71 | $33.06 | $34.54 | $34.54 | 539,882 |
| 2023-11-30 | $32.90 | $33.25 | $32.37 | $33.23 | $33.23 | 358,864 |
| 2023-11-29 | $32.88 | $33.75 | $32.86 | $32.90 | $32.90 | 524,560 |
| 2023-11-28 | $32.63 | $32.80 | $32.15 | $32.67 | $32.67 | 266,751 |
| 2023-11-27 | $32.22 | $32.90 | $32.01 | $32.69 | $32.69 | 207,004 |
| 2023-11-24 | $32.09 | $32.43 | $32.05 | $32.36 | $32.36 | 56,387 |
| 2023-11-22 | $32.57 | $32.66 | $32.00 | $32.09 | $32.09 | 197,788 |
| 2023-11-21 | $32.61 | $32.85 | $31.55 | $31.70 | $31.70 | 285,694 |
| 2023-11-20 | $32.17 | $32.92 | $32.05 | $32.82 | $32.82 | 347,630 |
| 2023-11-17 | $32.13 | $32.53 | $32.05 | $32.09 | $32.09 | 333,113 |
| 2023-11-16 | $32.44 | $32.72 | $31.36 | $31.62 | $31.62 | 334,418 |
| 2023-11-15 | $31.53 | $32.97 | $31.45 | $32.36 | $32.36 | 706,772 |
| 2023-11-14 | $30.27 | $31.70 | $30.27 | $31.61 | $31.61 | 639,150 |
| 2023-11-13 | $29.10 | $29.38 | $28.62 | $28.81 | $28.81 | 233,287 |
| 2023-11-10 | $29.41 | $29.54 | $28.55 | $29.18 | $29.18 | 421,750 |
| 2023-11-09 | $29.67 | $29.99 | $28.27 | $29.47 | $29.47 | 348,464 |
| 2023-11-08 | $29.46 | $29.67 | $28.63 | $28.72 | $28.72 | 282,695 |
| 2023-11-07 | $28.45 | $29.46 | $28.33 | $29.44 | $29.44 | 360,655 |
| 2023-11-06 | $28.84 | $28.97 | $28.34 | $28.54 | $28.54 | 268,733 |
| 2023-11-03 | $27.83 | $29.15 | $27.74 | $28.84 | $28.84 | 943,815 |
| 2023-11-02 | $27.15 | $27.51 | $26.68 | $27.34 | $27.34 | 326,182 |
| 2023-11-01 | $26.97 | $27.35 | $26.14 | $26.68 | $26.68 | 330,061 |
| 2023-10-31 | $26.69 | $27.18 | $26.69 | $26.96 | $26.96 | 203,874 |
| 2023-10-30 | $25.81 | $26.80 | $25.59 | $26.77 | $26.77 | 357,198 |
| 2023-10-27 | $25.76 | $26.21 | $25.11 | $25.42 | $25.42 | 648,165 |
| 2023-10-26 | $27.40 | $27.59 | $25.68 | $25.69 | $25.69 | 541,577 |
| 2023-10-25 | $27.86 | $27.96 | $27.25 | $27.36 | $27.36 | 291,733 |
| 2023-10-24 | $27.62 | $28.28 | $27.62 | $28.14 | $28.14 | 233,333 |
| 2023-10-23 | $28.32 | $28.45 | $27.54 | $27.58 | $27.58 | 586,565 |
| 2023-10-20 | $29.56 | $29.56 | $27.73 | $28.63 | $28.63 | 793,712 |
| 2023-10-19 | $30.10 | $30.41 | $29.27 | $29.55 | $29.55 | 304,799 |
| 2023-10-18 | $29.95 | $30.72 | $29.69 | $30.09 | $30.09 | 336,803 |
| 2023-10-17 | $29.48 | $30.74 | $29.33 | $30.25 | $30.25 | 380,091 |
| 2023-10-16 | $29.45 | $29.67 | $29.24 | $29.39 | $29.39 | 357,359 |
| 2023-10-13 | $29.43 | $29.68 | $29.00 | $29.33 | $29.33 | 345,131 |
| 2023-10-12 | $29.94 | $30.03 | $29.18 | $29.36 | $29.36 | 404,366 |
| 2023-10-11 | $30.39 | $30.39 | $29.09 | $29.86 | $29.86 | 553,708 |
| 2023-10-10 | $29.51 | $30.73 | $29.49 | $30.39 | $30.39 | 715,842 |
| 2023-10-09 | $29.65 | $29.82 | $28.86 | $29.33 | $29.33 | 519,973 |
| 2023-10-06 | $28.56 | $30.01 | $28.15 | $29.68 | $29.68 | 625,723 |
| 2023-10-05 | $28.49 | $29.12 | $28.30 | $28.70 | $28.70 | 580,393 |
| 2023-10-04 | $28.36 | $28.67 | $27.98 | $28.61 | $28.61 | 268,455 |
| 2023-10-03 | $28.00 | $28.57 | $27.55 | $28.35 | $28.35 | 489,353 |
| 2023-10-02 | $28.17 | $28.46 | $27.86 | $28.11 | $28.11 | 397,649 |
| 2023-09-29 | $28.87 | $28.87 | $27.86 | $28.19 | $28.19 | 823,875 |
| 2023-09-28 | $28.57 | $29.67 | $28.57 | $28.70 | $28.70 | 814,469 |
| 2023-09-27 | $27.98 | $28.67 | $27.91 | $28.58 | $28.58 | 435,415 |
| 2023-09-26 | $28.22 | $28.51 | $27.72 | $27.83 | $27.83 | 696,550 |
| 2023-09-25 | $27.45 | $28.26 | $27.26 | $28.23 | $28.23 | 255,632 |
| 2023-09-22 | $27.31 | $27.81 | $27.02 | $27.61 | $27.61 | 323,523 |
| 2023-09-21 | $27.77 | $27.91 | $27.27 | $27.30 | $27.30 | 421,335 |
| 2023-09-20 | $28.20 | $28.38 | $28.04 | $28.06 | $28.06 | 229,856 |
| 2023-09-19 | $27.99 | $28.36 | $27.95 | $28.10 | $28.10 | 552,083 |
| 2023-09-18 | $28.34 | $28.40 | $27.73 | $28.02 | $28.02 | 578,794 |
| 2023-09-15 | $28.74 | $28.91 | $28.10 | $28.51 | $28.51 | 2,096,331 |
| 2023-09-14 | $27.79 | $28.89 | $27.79 | $28.74 | $28.74 | 508,810 |
| 2023-09-13 | $28.06 | $28.54 | $27.51 | $27.53 | $27.53 | 631,588 |
| 2023-09-12 | $29.24 | $29.47 | $27.93 | $28.02 | $28.02 | 690,715 |
| 2023-09-11 | $30.23 | $30.35 | $29.30 | $29.41 | $29.41 | 584,777 |
| 2023-09-08 | $30.61 | $30.61 | $30.02 | $30.14 | $30.14 | 522,011 |
| 2023-09-07 | $30.89 | $31.35 | $30.74 | $30.75 | $30.75 | 491,636 |
| 2023-09-06 | $31.08 | $32.09 | $30.78 | $30.94 | $30.94 | 422,185 |
| 2023-09-05 | $32.36 | $32.36 | $30.72 | $31.14 | $31.14 | 587,512 |
| 2023-09-01 | $33.59 | $33.80 | $32.51 | $32.57 | $32.57 | 429,031 |
| 2023-08-31 | $34.03 | $34.23 | $32.83 | $33.41 | $33.41 | 719,853 |
| 2023-08-30 | $32.62 | $33.36 | $32.62 | $33.01 | $33.01 | 536,369 |
| 2023-08-29 | $31.70 | $32.72 | $31.48 | $32.67 | $32.67 | 366,168 |
| 2023-08-28 | $32.22 | $32.56 | $31.68 | $31.75 | $31.75 | 265,598 |
| 2023-08-25 | $31.65 | $32.37 | $31.40 | $32.10 | $32.10 | 332,504 |
| 2023-08-24 | $31.73 | $32.40 | $31.62 | $31.66 | $31.66 | 370,204 |
| 2023-08-23 | $31.24 | $31.90 | $31.15 | $31.59 | $31.59 | 304,156 |
| 2023-08-22 | $30.67 | $31.22 | $30.45 | $31.09 | $31.09 | 343,548 |
| 2023-08-21 | $29.80 | $30.71 | $29.56 | $30.54 | $30.54 | 385,074 |
| 2023-08-18 | $29.19 | $29.90 | $29.07 | $29.73 | $29.73 | 391,454 |
| 2023-08-17 | $30.07 | $30.37 | $29.26 | $29.34 | $29.34 | 646,916 |
| 2023-08-16 | $32.07 | $32.12 | $30.14 | $30.19 | $30.19 | 614,455 |
| 2023-08-15 | $31.65 | $32.09 | $31.38 | $32.04 | $32.04 | 369,537 |
| 2023-08-14 | $31.43 | $31.68 | $30.78 | $31.64 | $31.64 | 345,344 |
| 2023-08-11 | $31.85 | $32.17 | $31.39 | $31.49 | $31.49 | 410,570 |
| 2023-08-10 | $31.81 | $32.32 | $31.19 | $31.91 | $31.91 | 283,293 |
| 2023-08-09 | $31.91 | $32.99 | $30.93 | $31.51 | $31.51 | 819,463 |
| 2023-08-08 | $33.67 | $34.05 | $31.08 | $31.72 | $31.72 | 910,077 |
| 2023-08-07 | $33.41 | $33.84 | $32.84 | $33.76 | $33.76 | 683,305 |
| 2023-08-04 | $32.33 | $33.44 | $32.17 | $33.20 | $33.20 | 426,209 |
| 2023-08-03 | $32.92 | $33.16 | $32.32 | $32.41 | $32.41 | 242,007 |
| 2023-08-02 | $33.39 | $33.39 | $32.63 | $33.04 | $33.04 | 409,159 |
| 2023-08-01 | $32.99 | $33.81 | $32.82 | $33.56 | $33.56 | 390,957 |
| 2023-07-31 | $32.51 | $33.08 | $31.92 | $33.08 | $33.08 | 501,436 |
| 2023-07-28 | $32.95 | $33.27 | $32.42 | $32.47 | $32.47 | 219,763 |
| 2023-07-27 | $33.22 | $33.60 | $32.54 | $32.80 | $32.80 | 417,605 |
| 2023-07-26 | $33.85 | $34.40 | $32.93 | $33.01 | $33.01 | 565,412 |
| 2023-07-25 | $34.17 | $34.42 | $33.56 | $33.78 | $33.78 | 754,982 |
| 2023-07-24 | $34.77 | $35.18 | $34.09 | $34.47 | $34.47 | 951,731 |
| 2023-07-21 | $33.99 | $35.06 | $33.60 | $34.99 | $34.99 | 870,905 |
| 2023-07-20 | $34.32 | $34.32 | $33.45 | $33.78 | $33.78 | 522,647 |
| 2023-07-19 | $34.28 | $34.60 | $33.27 | $34.30 | $34.30 | 793,814 |
| 2023-07-18 | $32.59 | $34.11 | $32.43 | $34.06 | $34.06 | 753,337 |
| 2023-07-17 | $31.28 | $32.52 | $31.02 | $32.51 | $32.51 | 536,078 |
| 2023-07-14 | $30.77 | $31.47 | $30.61 | $31.21 | $31.21 | 506,257 |
| 2023-07-13 | $30.99 | $31.13 | $30.52 | $30.59 | $30.59 | 421,642 |
| 2023-07-12 | $31.99 | $32.09 | $30.94 | $30.96 | $30.96 | 585,221 |
| 2023-07-11 | $31.90 | $32.58 | $31.51 | $31.70 | $31.70 | 737,993 |
| 2023-07-10 | $31.20 | $31.85 | $30.92 | $31.71 | $31.71 | 578,381 |
| 2023-07-07 | $30.85 | $31.62 | $30.85 | $31.20 | $31.20 | 582,617 |
| 2023-07-06 | $30.59 | $31.11 | $30.38 | $30.59 | $30.59 | 536,753 |
| 2023-07-05 | $31.50 | $31.50 | $30.58 | $30.88 | $30.88 | 742,283 |
| 2023-07-03 | $32.49 | $32.49 | $31.40 | $31.65 | $31.65 | 293,516 |
| 2023-06-30 | $33.33 | $33.76 | $32.42 | $32.62 | $32.62 | 758,023 |
| 2023-06-29 | $33.36 | $33.47 | $32.96 | $32.99 | $32.99 | 334,248 |
| 2023-06-28 | $32.78 | $33.32 | $32.56 | $33.27 | $33.27 | 379,792 |
| 2023-06-27 | $32.76 | $33.57 | $32.59 | $33.06 | $33.06 | 685,760 |
| 2023-06-26 | $33.36 | $33.36 | $32.31 | $32.76 | $32.76 | 651,165 |
| 2023-06-23 | $32.47 | $34.05 | $32.20 | $33.44 | $33.44 | 3,441,428 |
| 2023-06-22 | $32.15 | $32.96 | $31.84 | $32.76 | $32.76 | 722,832 |
| 2023-06-21 | $31.58 | $32.56 | $31.36 | $32.31 | $32.31 | 1,013,412 |
| 2023-06-20 | $32.11 | $32.33 | $31.48 | $31.72 | $31.72 | 1,425,366 |
| 2023-06-16 | $31.04 | $31.57 | $30.40 | $31.38 | $31.38 | 1,334,305 |
| 2023-06-15 | $29.95 | $30.93 | $29.64 | $30.57 | $30.57 | 840,979 |
| 2023-06-14 | $31.20 | $31.68 | $29.76 | $30.06 | $30.06 | 3,493,986 |
| 2023-06-13 | $32.68 | $32.97 | $32.18 | $32.96 | $32.96 | 375,620 |
| 2023-06-12 | $32.10 | $32.64 | $31.66 | $32.51 | $32.51 | 530,378 |
| 2023-06-09 | $31.45 | $32.37 | $30.22 | $32.10 | $32.10 | 755,407 |
| 2023-06-08 | $30.66 | $31.70 | $30.60 | $31.66 | $31.66 | 588,343 |
| 2023-06-07 | $31.00 | $31.56 | $30.67 | $30.74 | $30.74 | 612,093 |
| 2023-06-06 | $30.70 | $31.91 | $30.49 | $30.90 | $30.90 | 671,693 |
| 2023-06-05 | $30.09 | $30.72 | $29.90 | $30.70 | $30.70 | 280,728 |
| 2023-06-02 | $30.00 | $30.42 | $29.73 | $30.38 | $30.38 | 469,393 |
| 2023-06-01 | $29.06 | $29.87 | $28.98 | $29.77 | $29.77 | 492,446 |
| 2023-05-31 | $28.94 | $29.28 | $28.20 | $28.94 | $28.94 | 417,757 |
| 2023-05-30 | $28.80 | $29.20 | $28.52 | $28.93 | $28.93 | 408,462 |
| 2023-05-26 | $28.33 | $29.00 | $28.33 | $28.92 | $28.92 | 275,014 |
| 2023-05-25 | $27.97 | $28.42 | $27.63 | $28.30 | $28.30 | 229,307 |
| 2023-05-24 | $28.20 | $28.20 | $27.27 | $28.10 | $28.10 | 398,179 |
| 2023-05-23 | $28.06 | $28.77 | $27.82 | $28.37 | $28.37 | 353,064 |
| 2023-05-22 | $28.59 | $28.76 | $26.94 | $28.07 | $28.07 | 389,341 |
| 2023-05-19 | $28.58 | $28.96 | $28.23 | $28.55 | $28.55 | 198,455 |
| 2023-05-18 | $27.70 | $28.23 | $27.40 | $28.12 | $28.12 | 183,114 |
| 2023-05-17 | $27.91 | $27.95 | $27.18 | $27.83 | $27.83 | 212,177 |
| 2023-05-16 | $27.36 | $27.70 | $27.07 | $27.64 | $27.64 | 167,162 |
| 2023-05-15 | $26.90 | $28.07 | $26.90 | $27.71 | $27.71 | 197,059 |
| 2023-05-12 | $27.05 | $27.11 | $26.42 | $26.98 | $26.98 | 219,626 |
| 2023-05-11 | $27.81 | $28.40 | $26.86 | $27.01 | $27.01 | 304,239 |
| 2023-05-10 | $28.87 | $29.47 | $26.80 | $28.26 | $28.26 | 474,902 |
| 2023-05-09 | $28.50 | $29.36 | $26.56 | $28.56 | $28.56 | 566,540 |
| 2023-05-08 | $28.68 | $28.82 | $28.16 | $28.75 | $28.75 | 255,733 |
| 2023-05-05 | $28.14 | $29.00 | $27.82 | $28.68 | $28.68 | 387,635 |
| 2023-05-04 | $27.47 | $28.10 | $26.45 | $27.79 | $27.79 | 420,998 |
| 2023-05-03 | $28.35 | $28.82 | $26.85 | $27.71 | $27.71 | 409,901 |
| 2023-05-02 | $28.03 | $28.35 | $27.66 | $28.11 | $28.11 | 337,585 |
| 2023-05-01 | $27.63 | $28.97 | $27.59 | $28.25 | $28.25 | 499,039 |
| 2023-04-28 | $27.59 | $27.89 | $27.52 | $27.66 | $27.66 | 194,237 |
| 2023-04-27 | $27.32 | $27.89 | $27.15 | $27.74 | $27.74 | 235,378 |
| 2023-04-26 | $27.63 | $27.87 | $27.21 | $27.28 | $27.28 | 197,431 |
| 2023-04-25 | $27.75 | $27.89 | $27.29 | $27.82 | $27.82 | 239,911 |
| 2023-04-24 | $28.03 | $28.33 | $27.75 | $27.86 | $27.86 | 188,603 |
| 2023-04-21 | $27.47 | $28.03 | $27.37 | $27.97 | $27.97 | 207,245 |
| 2023-04-20 | $27.20 | $27.55 | $27.13 | $27.44 | $27.44 | 120,684 |
| 2023-04-19 | $27.67 | $27.68 | $27.40 | $27.49 | $27.49 | 181,650 |
| 2023-04-18 | $27.80 | $28.13 | $27.55 | $27.75 | $27.75 | 254,559 |
| 2023-04-17 | $27.37 | $27.68 | $27.24 | $27.67 | $27.67 | 224,246 |
| 2023-04-14 | $27.29 | $27.38 | $26.56 | $27.30 | $27.30 | 299,703 |
| 2023-04-13 | $26.95 | $27.35 | $26.65 | $27.30 | $27.30 | 292,467 |
| 2023-04-12 | $27.59 | $27.70 | $26.69 | $26.79 | $26.79 | 404,135 |
| 2023-04-11 | $26.41 | $27.37 | $26.39 | $27.31 | $27.31 | 405,904 |
| 2023-04-10 | $25.96 | $26.54 | $25.76 | $26.41 | $26.41 | 576,288 |
| 2023-04-06 | $25.08 | $26.03 | $25.08 | $26.03 | $26.03 | 254,784 |
| 2023-04-05 | $24.84 | $25.13 | $24.78 | $25.07 | $25.07 | 120,397 |
| 2023-04-04 | $25.26 | $25.49 | $24.85 | $25.00 | $25.00 | 139,404 |
| 2023-04-03 | $25.00 | $25.42 | $24.57 | $25.17 | $25.17 | 219,405 |
| 2023-03-31 | $24.63 | $25.41 | $24.55 | $25.03 | $25.03 | 292,905 |
| 2023-03-30 | $24.39 | $24.66 | $24.24 | $24.48 | $24.48 | 164,860 |
| 2023-03-29 | $24.12 | $24.23 | $23.85 | $24.13 | $24.13 | 129,465 |
| 2023-03-28 | $23.70 | $24.20 | $23.70 | $23.96 | $23.96 | 148,679 |
| 2023-03-27 | $23.54 | $24.02 | $23.54 | $23.94 | $23.94 | 198,320 |
| 2023-03-24 | $22.90 | $23.49 | $22.70 | $23.35 | $23.35 | 175,809 |
| 2023-03-23 | $23.28 | $23.46 | $22.75 | $23.14 | $23.14 | 187,982 |
| 2023-03-22 | $23.77 | $24.08 | $23.25 | $23.28 | $23.28 | 510,396 |
| 2023-03-21 | $24.04 | $24.44 | $23.61 | $23.83 | $23.83 | 215,593 |
| 2023-03-20 | $23.59 | $24.17 | $23.51 | $23.74 | $23.74 | 278,138 |
| 2023-03-17 | $23.69 | $24.32 | $23.32 | $23.50 | $23.50 | 866,158 |
| 2023-03-16 | $22.97 | $24.00 | $22.86 | $23.89 | $23.89 | 511,240 |
| 2023-03-15 | $23.19 | $23.44 | $22.83 | $23.23 | $23.23 | 295,720 |
| 2023-03-14 | $23.98 | $24.07 | $23.36 | $23.67 | $23.67 | 370,261 |
| 2023-03-13 | $23.11 | $23.60 | $23.05 | $23.31 | $23.31 | 205,742 |
| 2023-03-10 | $23.66 | $23.72 | $22.89 | $23.39 | $23.39 | 168,640 |
| 2023-03-09 | $24.45 | $24.61 | $23.52 | $23.70 | $23.70 | 223,962 |
| 2023-03-08 | $24.54 | $24.71 | $24.10 | $24.44 | $24.44 | 195,484 |
| 2023-03-07 | $24.30 | $24.54 | $24.02 | $24.52 | $24.52 | 156,332 |
| 2023-03-06 | $25.09 | $25.09 | $24.15 | $24.36 | $24.36 | 352,563 |
| 2023-03-03 | $25.17 | $25.78 | $24.38 | $25.07 | $25.07 | 500,240 |
| 2023-03-02 | $23.02 | $24.10 | $22.97 | $23.81 | $23.81 | 371,879 |
| 2023-03-01 | $23.47 | $23.80 | $23.08 | $23.32 | $23.32 | 377,763 |
| 2023-02-28 | $21.21 | $23.97 | $20.83 | $23.59 | $23.59 | 688,194 |
| 2023-02-27 | $21.08 | $21.42 | $20.89 | $21.05 | $21.05 | 174,125 |
| 2023-02-24 | $20.94 | $21.09 | $20.68 | $20.93 | $20.93 | 111,565 |
| 2023-02-23 | $21.35 | $21.50 | $20.66 | $21.32 | $21.32 | 202,500 |
| 2023-02-22 | $21.21 | $21.58 | $20.99 | $21.28 | $21.28 | 239,926 |
| 2023-02-21 | $21.40 | $21.93 | $20.73 | $21.12 | $21.12 | 219,547 |
| 2023-02-17 | $21.27 | $21.87 | $21.08 | $21.72 | $21.72 | 152,962 |
| 2023-02-16 | $20.53 | $21.42 | $20.53 | $21.16 | $21.16 | 123,396 |
| 2023-02-15 | $20.31 | $20.97 | $20.30 | $20.88 | $20.88 | 149,454 |
| 2023-02-14 | $20.56 | $20.83 | $20.37 | $20.43 | $20.43 | 176,149 |
| 2023-02-13 | $20.73 | $20.92 | $20.60 | $20.70 | $20.70 | 150,172 |
| 2023-02-10 | $20.44 | $20.93 | $20.27 | $20.68 | $20.68 | 95,636 |
| 2023-02-09 | $21.23 | $21.23 | $20.43 | $20.51 | $20.51 | 107,187 |
| 2023-02-08 | $21.13 | $21.42 | $20.79 | $20.94 | $20.94 | 151,598 |
| 2023-02-07 | $20.86 | $21.51 | $20.65 | $21.37 | $21.37 | 153,696 |
| 2023-02-06 | $21.51 | $21.64 | $20.64 | $21.04 | $21.04 | 186,110 |
| 2023-02-03 | $21.51 | $21.96 | $21.28 | $21.55 | $21.55 | 211,665 |
| 2023-02-02 | $21.15 | $21.78 | $21.09 | $21.66 | $21.66 | 186,569 |
| 2023-02-01 | $21.10 | $21.35 | $20.78 | $21.09 | $21.09 | 217,517 |
| 2023-01-31 | $20.35 | $21.10 | $20.35 | $21.05 | $21.05 | 223,647 |
| 2023-01-30 | $20.19 | $20.40 | $19.97 | $20.21 | $20.21 | 111,654 |
| 2023-01-27 | $20.35 | $20.66 | $20.00 | $20.36 | $20.36 | 93,408 |
| 2023-01-26 | $20.68 | $20.68 | $20.18 | $20.39 | $20.39 | 68,262 |
| 2023-01-25 | $19.90 | $20.61 | $19.84 | $20.57 | $20.57 | 104,479 |
| 2023-01-24 | $20.62 | $20.76 | $20.10 | $20.13 | $20.13 | 95,637 |
| 2023-01-23 | $20.72 | $20.96 | $20.50 | $20.77 | $20.77 | 135,481 |
| 2023-01-20 | $20.69 | $20.77 | $20.35 | $20.62 | $20.62 | 136,433 |
| 2023-01-19 | $20.01 | $20.47 | $19.82 | $20.45 | $20.45 | 130,142 |
| 2023-01-18 | $19.82 | $20.73 | $19.82 | $20.16 | $20.16 | 184,872 |
| 2023-01-17 | $20.04 | $20.35 | $19.79 | $20.00 | $20.00 | 166,601 |
| 2023-01-13 | $19.38 | $20.02 | $19.35 | $20.00 | $20.00 | 150,299 |
| 2023-01-12 | $19.30 | $19.60 | $18.93 | $19.60 | $19.60 | 223,805 |
| 2023-01-11 | $19.24 | $19.57 | $18.97 | $19.29 | $19.29 | 242,011 |
| 2023-01-10 | $18.93 | $19.56 | $18.88 | $19.24 | $19.24 | 209,866 |
| 2023-01-09 | $18.86 | $19.30 | $18.64 | $19.00 | $19.00 | 147,493 |
| 2023-01-06 | $18.41 | $18.74 | $17.82 | $18.74 | $18.74 | 281,137 |
| 2023-01-05 | $18.75 | $18.79 | $18.02 | $18.18 | $18.18 | 190,383 |
| 2023-01-04 | $18.91 | $19.16 | $18.52 | $18.82 | $18.82 | 182,849 |
| 2023-01-03 | $19.01 | $19.20 | $18.38 | $18.64 | $18.64 | 143,273 |
| 2022-12-30 | $18.62 | $18.91 | $18.26 | $18.83 | $18.83 | 158,932 |
| 2022-12-29 | $18.20 | $18.82 | $18.20 | $18.76 | $18.76 | 130,302 |
| 2022-12-28 | $18.84 | $19.49 | $18.07 | $18.08 | $18.08 | 161,885 |
| 2022-12-27 | $18.87 | $19.05 | $18.33 | $18.81 | $18.81 | 126,414 |
| 2022-12-23 | $19.33 | $19.85 | $18.80 | $18.87 | $18.87 | 166,978 |
| 2022-12-22 | $19.13 | $19.48 | $18.93 | $19.47 | $19.47 | 189,007 |
| 2022-12-21 | $19.68 | $19.86 | $19.18 | $19.37 | $19.37 | 230,094 |
| 2022-12-20 | $19.12 | $19.60 | $18.95 | $19.56 | $19.56 | 143,203 |
| 2022-12-19 | $19.67 | $19.87 | $18.94 | $19.28 | $19.28 | 256,655 |
| 2022-12-16 | $19.41 | $19.91 | $19.05 | $19.73 | $19.73 | 2,361,803 |
| 2022-12-15 | $20.38 | $20.58 | $19.39 | $19.79 | $19.79 | 251,103 |
| 2022-12-14 | $20.03 | $20.93 | $19.71 | $20.43 | $20.43 | 316,413 |
| 2022-12-13 | $20.22 | $20.96 | $19.40 | $20.10 | $20.10 | 406,819 |
| 2022-12-12 | $20.19 | $20.19 | $19.27 | $19.47 | $19.47 | 373,281 |
| 2022-12-09 | $20.34 | $20.49 | $19.91 | $19.94 | $19.94 | 185,823 |
| 2022-12-08 | $19.98 | $21.24 | $19.77 | $20.42 | $20.42 | 243,362 |
| 2022-12-07 | $20.71 | $20.94 | $19.59 | $19.92 | $19.92 | 297,853 |
| 2022-12-06 | $20.96 | $21.06 | $20.60 | $20.73 | $20.73 | 269,400 |
| 2022-12-05 | $20.06 | $21.06 | $20.06 | $21.05 | $21.05 | 268,012 |
| 2022-12-02 | $19.32 | $20.32 | $19.29 | $20.22 | $20.22 | 159,741 |
| 2022-12-01 | $19.78 | $20.19 | $19.61 | $19.73 | $19.73 | 168,647 |
| 2022-11-30 | $19.20 | $19.80 | $18.83 | $19.77 | $19.77 | 403,992 |
| 2022-11-29 | $17.66 | $19.09 | $17.64 | $18.89 | $18.89 | 227,464 |
| 2022-11-28 | $17.47 | $18.17 | $17.45 | $17.66 | $17.66 | 234,010 |
| 2022-11-25 | $17.08 | $17.74 | $17.08 | $17.60 | $17.60 | 71,452 |
| 2022-11-23 | $17.41 | $17.64 | $17.33 | $17.44 | $17.44 | 107,333 |
| 2022-11-22 | $17.18 | $17.47 | $16.90 | $17.42 | $17.42 | 194,646 |
| 2022-11-21 | $16.67 | $17.18 | $16.52 | $17.13 | $17.13 | 192,802 |
| 2022-11-18 | $16.61 | $16.74 | $16.23 | $16.66 | $16.66 | 197,783 |
| 2022-11-17 | $16.22 | $16.47 | $15.97 | $16.12 | $16.12 | 174,160 |
| 2022-11-16 | $16.80 | $16.84 | $16.20 | $16.53 | $16.53 | 176,475 |
| 2022-11-15 | $16.53 | $17.14 | $16.19 | $16.99 | $16.99 | 336,759 |
| 2022-11-14 | $16.39 | $16.52 | $15.75 | $16.29 | $16.29 | 229,588 |
| 2022-11-11 | $16.12 | $16.76 | $16.12 | $16.59 | $16.59 | 244,177 |
| 2022-11-10 | $15.75 | $16.91 | $15.51 | $16.17 | $16.17 | 293,146 |
| 2022-11-09 | $16.24 | $16.24 | $12.03 | $15.17 | $15.17 | 1,237,032 |
| 2022-11-08 | $17.32 | $17.63 | $17.04 | $17.08 | $17.08 | 458,777 |
| 2022-11-07 | $16.96 | $17.36 | $16.58 | $17.33 | $17.33 | 548,579 |
| 2022-11-04 | $17.54 | $17.84 | $16.75 | $16.86 | $16.86 | 458,335 |
| 2022-11-03 | $17.56 | $17.83 | $17.16 | $17.34 | $17.34 | 510,916 |
| 2022-11-02 | $19.02 | $19.16 | $17.84 | $17.86 | $17.86 | 416,549 |
| 2022-11-01 | $19.46 | $19.69 | $18.94 | $19.09 | $19.09 | 143,958 |
| 2022-10-31 | $19.02 | $19.46 | $18.76 | $19.12 | $19.12 | 162,938 |
| 2022-10-28 | $18.81 | $19.30 | $18.67 | $19.14 | $19.14 | 152,474 |
| 2022-10-27 | $19.65 | $19.75 | $18.80 | $18.80 | $18.80 | 181,662 |
| 2022-10-26 | $19.54 | $20.22 | $19.52 | $19.52 | $19.52 | 244,920 |
| 2022-10-25 | $18.97 | $19.59 | $18.97 | $19.46 | $19.46 | 123,399 |
| 2022-10-24 | $18.77 | $18.96 | $18.38 | $18.94 | $18.94 | 150,730 |
| 2022-10-21 | $18.85 | $18.85 | $17.96 | $18.54 | $18.54 | 328,139 |
| 2022-10-20 | $18.78 | $19.31 | $18.60 | $18.74 | $18.74 | 172,311 |
| 2022-10-19 | $19.11 | $19.21 | $18.48 | $18.84 | $18.84 | 111,369 |
| 2022-10-18 | $19.52 | $19.91 | $19.42 | $19.47 | $19.47 | 243,118 |
| 2022-10-17 | $18.62 | $19.28 | $18.62 | $19.24 | $19.24 | 195,572 |
| 2022-10-14 | $18.89 | $19.01 | $18.44 | $18.55 | $18.55 | 172,313 |
| 2022-10-13 | $17.92 | $18.77 | $17.64 | $18.59 | $18.59 | 195,923 |
| 2022-10-12 | $19.04 | $19.04 | $18.29 | $18.44 | $18.44 | 158,478 |
| 2022-10-11 | $18.78 | $19.25 | $18.61 | $19.05 | $19.05 | 238,954 |
| 2022-10-10 | $19.00 | $19.07 | $18.61 | $18.63 | $18.63 | 196,393 |
| 2022-10-07 | $19.38 | $19.49 | $18.90 | $18.99 | $18.99 | 270,553 |
| 2022-10-06 | $20.18 | $20.39 | $19.54 | $19.74 | $19.74 | 171,328 |
| 2022-10-05 | $20.48 | $20.58 | $20.05 | $20.31 | $20.31 | 147,354 |
| 2022-10-04 | $20.79 | $21.00 | $20.46 | $20.72 | $20.72 | 355,215 |
| 2022-10-03 | $20.62 | $20.65 | $20.18 | $20.40 | $20.40 | 278,700 |
| 2022-09-30 | $20.29 | $21.25 | $20.11 | $20.35 | $20.35 | 324,736 |
| 2022-09-29 | $20.41 | $20.55 | $19.85 | $20.35 | $20.35 | 236,634 |
| 2022-09-28 | $20.00 | $21.33 | $19.78 | $20.84 | $20.84 | 519,826 |
| 2022-09-27 | $18.37 | $18.83 | $17.85 | $17.96 | $17.96 | 215,091 |
| 2022-09-26 | $17.02 | $18.26 | $17.02 | $18.24 | $18.24 | 275,467 |
| 2022-09-23 | $17.45 | $17.45 | $16.78 | $17.20 | $17.20 | 503,165 |
| 2022-09-22 | $18.58 | $18.58 | $17.45 | $17.65 | $17.65 | 468,198 |
| 2022-09-21 | $19.62 | $19.62 | $18.71 | $18.75 | $18.75 | 250,393 |
| 2022-09-20 | $19.83 | $19.83 | $19.30 | $19.56 | $19.56 | 144,155 |
| 2022-09-19 | $19.63 | $19.94 | $19.52 | $19.89 | $19.89 | 165,069 |
| 2022-09-16 | $20.17 | $20.17 | $19.49 | $20.04 | $20.04 | 731,040 |
| 2022-09-15 | $20.73 | $21.04 | $20.29 | $20.36 | $20.36 | 220,692 |
| 2022-09-14 | $21.17 | $21.58 | $20.68 | $20.91 | $20.91 | 199,920 |
| 2022-09-13 | $21.67 | $21.82 | $21.22 | $21.27 | $21.27 | 219,694 |
| 2022-09-12 | $21.55 | $22.38 | $21.55 | $22.34 | $22.34 | 231,578 |
| 2022-09-09 | $20.75 | $21.60 | $20.75 | $21.54 | $21.54 | 169,232 |
| 2022-09-08 | $20.17 | $20.80 | $20.02 | $20.67 | $20.67 | 119,244 |
| 2022-09-07 | $19.45 | $20.40 | $19.40 | $20.33 | $20.33 | 183,353 |
| 2022-09-06 | $20.09 | $20.09 | $19.26 | $19.54 | $19.54 | 209,390 |
| 2022-09-02 | $20.55 | $20.73 | $20.02 | $20.13 | $20.13 | 133,652 |
| 2022-09-01 | $19.88 | $20.38 | $19.66 | $20.35 | $20.35 | 189,403 |
| 2022-08-31 | $20.63 | $22.05 | $20.01 | $20.09 | $20.09 | 223,506 |
| 2022-08-30 | $20.72 | $20.86 | $20.33 | $20.51 | $20.51 | 240,560 |
| 2022-08-29 | $20.72 | $21.35 | $20.11 | $20.58 | $20.58 | 156,993 |
| 2022-08-26 | $21.93 | $22.19 | $20.93 | $21.00 | $21.00 | 242,086 |
| 2022-08-25 | $21.91 | $22.14 | $21.75 | $21.99 | $21.99 | 187,146 |
| 2022-08-24 | $21.60 | $21.86 | $21.46 | $21.78 | $21.78 | 141,689 |
| 2022-08-23 | $21.38 | $21.65 | $21.06 | $21.48 | $21.48 | 168,040 |
| 2022-08-22 | $21.40 | $21.97 | $21.25 | $21.39 | $21.39 | 168,553 |
| 2022-08-19 | $21.35 | $21.99 | $21.35 | $21.67 | $21.67 | 177,186 |
| 2022-08-18 | $22.18 | $22.18 | $21.01 | $21.60 | $21.60 | 267,861 |
| 2022-08-17 | $23.00 | $23.10 | $22.27 | $22.27 | $22.27 | 352,253 |
| 2022-08-16 | $22.93 | $23.05 | $22.47 | $22.90 | $22.90 | 202,474 |
| 2022-08-15 | $22.24 | $23.08 | $22.24 | $23.02 | $23.02 | 285,479 |
| 2022-08-12 | $21.95 | $22.28 | $21.26 | $22.24 | $22.24 | 183,965 |
| 2022-08-11 | $21.99 | $22.39 | $21.82 | $21.97 | $21.97 | 182,652 |
| 2022-08-10 | $20.17 | $21.86 | $20.17 | $21.83 | $21.83 | 356,889 |
| 2022-08-09 | $21.14 | $21.49 | $19.62 | $19.90 | $19.90 | 410,811 |
| 2022-08-08 | $21.15 | $21.31 | $20.61 | $21.10 | $21.10 | 600,285 |
| 2022-08-05 | $20.47 | $21.02 | $20.30 | $20.70 | $20.70 | 177,997 |
| 2022-08-04 | $21.06 | $21.15 | $20.63 | $20.74 | $20.74 | 137,535 |
| 2022-08-03 | $20.77 | $21.07 | $20.48 | $21.01 | $21.01 | 133,856 |
| 2022-08-02 | $20.21 | $20.76 | $20.21 | $20.58 | $20.58 | 170,026 |
| 2022-08-01 | $20.35 | $20.71 | $20.25 | $20.33 | $20.33 | 167,681 |
| 2022-07-29 | $20.62 | $20.84 | $20.42 | $20.57 | $20.57 | 141,072 |
| 2022-07-28 | $20.45 | $20.80 | $20.13 | $20.66 | $20.66 | 162,141 |
| 2022-07-27 | $20.08 | $20.45 | $19.86 | $20.37 | $20.37 | 174,624 |
| 2022-07-26 | $19.57 | $20.10 | $19.35 | $19.99 | $19.99 | 202,938 |
| 2022-07-25 | $19.88 | $19.95 | $19.65 | $19.69 | $19.69 | 148,554 |
| 2022-07-22 | $20.37 | $20.85 | $19.80 | $19.90 | $19.90 | 189,247 |
| 2022-07-21 | $19.89 | $20.39 | $19.83 | $20.29 | $20.29 | 303,670 |
| 2022-07-20 | $19.68 | $20.08 | $19.65 | $19.83 | $19.83 | 182,769 |
| 2022-07-19 | $19.01 | $19.82 | $19.01 | $19.73 | $19.73 | 187,457 |
| 2022-07-18 | $19.22 | $19.45 | $18.77 | $18.83 | $18.83 | 146,770 |
| 2022-07-15 | $18.85 | $19.12 | $18.47 | $19.07 | $19.07 | 287,260 |
| 2022-07-14 | $17.98 | $18.44 | $17.80 | $18.37 | $18.37 | 291,233 |
| 2022-07-13 | $17.25 | $18.50 | $17.25 | $18.26 | $18.26 | 269,378 |
| 2022-07-12 | $17.35 | $17.82 | $17.20 | $17.63 | $17.63 | 378,865 |
| 2022-07-11 | $18.13 | $18.13 | $17.47 | $17.48 | $17.48 | 302,241 |
| 2022-07-08 | $18.09 | $18.95 | $18.04 | $18.27 | $18.27 | 328,488 |
| 2022-07-07 | $18.21 | $18.55 | $17.83 | $18.26 | $18.26 | 272,081 |
| 2022-07-06 | $18.11 | $18.34 | $17.76 | $18.00 | $18.00 | 292,659 |
| 2022-07-05 | $17.33 | $18.13 | $17.09 | $18.07 | $18.07 | 221,390 |
| 2022-07-01 | $17.17 | $17.77 | $17.16 | $17.73 | $17.73 | 169,590 |
| 2022-06-30 | $17.24 | $17.65 | $17.06 | $17.28 | $17.28 | 239,002 |
| 2022-06-29 | $17.42 | $17.83 | $17.09 | $17.60 | $17.60 | 306,390 |
| 2022-06-28 | $18.03 | $18.54 | $17.45 | $17.45 | $17.45 | 481,205 |
| 2022-06-27 | $18.21 | $18.34 | $17.73 | $17.96 | $17.96 | 219,475 |
| 2022-06-24 | $18.63 | $18.94 | $18.11 | $18.11 | $18.11 | 483,330 |
| 2022-06-23 | $17.76 | $18.68 | $17.58 | $18.55 | $18.55 | 328,510 |
| 2022-06-22 | $17.33 | $17.79 | $17.33 | $17.68 | $17.68 | 400,624 |
| 2022-06-21 | $17.45 | $17.73 | $17.03 | $17.58 | $17.58 | 265,351 |
| 2022-06-17 | $16.98 | $17.47 | $16.57 | $17.25 | $17.25 | 534,879 |
| 2022-06-16 | $17.05 | $17.42 | $16.57 | $16.80 | $16.80 | 317,682 |
| 2022-06-15 | $17.34 | $17.82 | $17.15 | $17.58 | $17.58 | 181,269 |
| 2022-06-14 | $17.69 | $17.70 | $17.18 | $17.38 | $17.38 | 260,462 |
| 2022-06-13 | $18.55 | $18.71 | $17.70 | $17.73 | $17.73 | 308,981 |
| 2022-06-10 | $19.16 | $19.20 | $18.49 | $19.15 | $19.15 | 255,667 |
| 2022-06-09 | $19.74 | $20.02 | $19.54 | $19.57 | $19.57 | 118,283 |
| 2022-06-08 | $19.70 | $20.02 | $19.48 | $19.94 | $19.94 | 185,979 |
| 2022-06-07 | $19.19 | $19.92 | $19.19 | $19.90 | $19.90 | 162,552 |
| 2022-06-06 | $20.13 | $20.14 | $19.29 | $19.51 | $19.51 | 136,078 |
| 2022-06-03 | $20.29 | $20.53 | $19.82 | $19.91 | $19.91 | 204,926 |
| 2022-06-02 | $20.44 | $20.76 | $20.10 | $20.59 | $20.59 | 211,795 |
| 2022-06-01 | $20.69 | $21.33 | $20.31 | $20.52 | $20.52 | 375,363 |
| 2022-05-31 | $20.64 | $20.67 | $20.01 | $20.53 | $20.53 | 293,470 |
| 2022-05-27 | $20.02 | $20.85 | $20.02 | $20.79 | $20.79 | 164,721 |
| 2022-05-26 | $19.47 | $20.22 | $19.47 | $19.97 | $19.97 | 204,509 |
| 2022-05-25 | $19.10 | $19.55 | $18.88 | $19.33 | $19.33 | 245,426 |
| 2022-05-24 | $19.32 | $19.39 | $18.99 | $19.28 | $19.28 | 258,750 |
| 2022-05-23 | $19.04 | $19.79 | $19.04 | $19.58 | $19.58 | 409,599 |
| 2022-05-20 | $19.38 | $19.66 | $18.17 | $18.92 | $18.92 | 407,083 |
| 2022-05-19 | $18.49 | $19.57 | $18.49 | $19.13 | $19.13 | 247,858 |
| 2022-05-18 | $18.90 | $19.26 | $18.38 | $18.70 | $18.70 | 486,224 |
| 2022-05-17 | $19.02 | $19.63 | $18.95 | $19.32 | $19.32 | 257,581 |
| 2022-05-16 | $17.74 | $19.26 | $17.47 | $18.72 | $18.72 | 350,044 |
| 2022-05-13 | $17.25 | $18.03 | $17.22 | $17.87 | $17.87 | 271,110 |
| 2022-05-12 | $16.89 | $17.49 | $16.44 | $17.11 | $17.11 | 346,928 |
| 2022-05-11 | $17.76 | $18.03 | $16.96 | $17.06 | $17.06 | 245,842 |
| 2022-05-10 | $18.37 | $19.07 | $17.87 | $17.88 | $17.88 | 277,501 |
| 2022-05-09 | $18.15 | $19.16 | $18.00 | $18.16 | $18.16 | 341,126 |
| 2022-05-06 | $19.76 | $20.03 | $18.86 | $19.00 | $19.00 | 393,225 |
| 2022-05-05 | $20.12 | $20.44 | $19.59 | $19.97 | $19.97 | 194,492 |
| 2022-05-04 | $19.73 | $20.60 | $19.23 | $20.43 | $20.43 | 237,360 |
| 2022-05-03 | $19.73 | $20.19 | $19.56 | $19.77 | $19.77 | 232,792 |
| 2022-05-02 | $19.50 | $20.14 | $19.31 | $19.85 | $19.85 | 322,606 |
| 2022-04-29 | $19.36 | $20.12 | $19.36 | $19.50 | $19.50 | 271,627 |
| 2022-04-28 | $19.58 | $19.84 | $18.58 | $19.54 | $19.54 | 212,806 |
| 2022-04-27 | $19.41 | $19.90 | $19.19 | $19.38 | $19.38 | 241,443 |
| 2022-04-26 | $20.34 | $20.34 | $19.50 | $19.53 | $19.53 | 219,628 |
| 2022-04-25 | $19.89 | $20.63 | $19.52 | $20.52 | $20.52 | 254,228 |
| 2022-04-22 | $20.57 | $20.60 | $19.95 | $20.08 | $20.08 | 229,056 |
| 2022-04-21 | $21.54 | $21.58 | $20.56 | $20.86 | $20.86 | 143,983 |
| 2022-04-20 | $21.43 | $21.81 | $21.24 | $21.38 | $21.38 | 207,528 |
| 2022-04-19 | $20.59 | $21.91 | $20.01 | $21.32 | $21.32 | 180,508 |
| 2022-04-18 | $20.64 | $20.92 | $20.16 | $20.68 | $20.68 | 233,007 |
| 2022-04-14 | $21.52 | $21.69 | $20.76 | $20.79 | $20.79 | 94,189 |
| 2022-04-13 | $20.89 | $21.65 | $20.89 | $21.43 | $21.43 | 179,194 |
| 2022-04-12 | $20.97 | $21.57 | $20.91 | $20.94 | $20.94 | 134,121 |
| 2022-04-11 | $21.09 | $21.24 | $20.78 | $20.92 | $20.92 | 173,686 |
| 2022-04-08 | $21.24 | $21.29 | $20.86 | $21.07 | $21.07 | 139,808 |
| 2022-04-07 | $21.12 | $21.53 | $20.74 | $21.33 | $21.33 | 225,942 |
| 2022-04-06 | $21.26 | $21.55 | $20.92 | $21.30 | $21.30 | 180,187 |
| 2022-04-05 | $21.92 | $22.02 | $21.52 | $21.58 | $21.58 | 170,251 |
| 2022-04-04 | $22.54 | $22.77 | $21.62 | $22.02 | $22.02 | 185,503 |
| 2022-04-01 | $22.40 | $23.03 | $22.40 | $22.68 | $22.68 | 259,993 |
| 2022-03-31 | $22.36 | $22.88 | $22.32 | $22.37 | $22.37 | 202,745 |
| 2022-03-30 | $23.01 | $23.10 | $22.26 | $22.39 | $22.39 | 165,265 |
| 2022-03-29 | $22.99 | $23.57 | $22.68 | $23.25 | $23.25 | 297,937 |
| 2022-03-28 | $21.79 | $22.60 | $21.76 | $22.56 | $22.56 | 202,145 |
| 2022-03-25 | $22.60 | $22.75 | $21.75 | $21.86 | $21.86 | 224,593 |
| 2022-03-24 | $22.54 | $22.83 | $21.66 | $22.61 | $22.61 | 200,326 |
| 2022-03-23 | $22.61 | $22.89 | $22.33 | $22.48 | $22.48 | 248,590 |
| 2022-03-22 | $22.33 | $23.00 | $22.11 | $22.67 | $22.67 | 293,151 |
| 2022-03-21 | $22.46 | $22.58 | $21.74 | $22.26 | $22.26 | 461,439 |
| 2022-03-18 | $22.17 | $22.88 | $21.90 | $22.60 | $22.60 | 809,574 |
| 2022-03-17 | $21.45 | $22.47 | $21.45 | $22.46 | $22.46 | 257,147 |
| 2022-03-16 | $21.61 | $21.81 | $20.75 | $21.77 | $21.77 | 328,446 |
| 2022-03-15 | $20.90 | $21.38 | $20.64 | $21.05 | $21.05 | 170,509 |
| 2022-03-14 | $21.04 | $21.71 | $20.41 | $20.75 | $20.75 | 257,036 |
| 2022-03-11 | $21.22 | $21.52 | $20.71 | $20.78 | $20.78 | 173,618 |
| 2022-03-10 | $21.02 | $21.22 | $20.43 | $21.09 | $21.09 | 263,358 |
| 2022-03-09 | $20.88 | $21.91 | $20.81 | $21.30 | $21.30 | 570,068 |
| 2022-03-08 | $20.90 | $21.66 | $20.33 | $20.47 | $20.47 | 426,027 |
| 2022-03-07 | $22.57 | $23.12 | $20.85 | $20.94 | $20.94 | 454,653 |
| 2022-03-04 | $23.48 | $23.68 | $22.10 | $22.79 | $22.79 | 312,942 |
| 2022-03-03 | $23.23 | $24.41 | $23.13 | $23.97 | $23.97 | 419,076 |
| 2022-03-02 | $22.69 | $23.67 | $21.73 | $22.91 | $22.91 | 349,607 |
| 2022-03-01 | $22.74 | $24.60 | $21.61 | $22.91 | $22.91 | 459,330 |
| 2022-02-28 | $23.94 | $25.65 | $23.94 | $24.67 | $24.67 | 566,680 |
| 2022-02-25 | $24.12 | $24.84 | $23.80 | $24.35 | $24.35 | 245,012 |
| 2022-02-24 | $22.36 | $24.02 | $21.91 | $23.91 | $23.91 | 285,294 |
| 2022-02-23 | $23.28 | $23.65 | $22.69 | $22.72 | $22.72 | 141,266 |
| 2022-02-22 | $23.76 | $23.99 | $22.89 | $23.00 | $23.00 | 168,171 |
| 2022-02-18 | $24.17 | $24.85 | $23.88 | $24.02 | $24.02 | 149,164 |
| 2022-02-17 | $25.40 | $25.49 | $24.25 | $24.29 | $24.29 | 153,740 |
| 2022-02-16 | $25.32 | $26.09 | $25.00 | $25.61 | $25.61 | 192,925 |
| 2022-02-15 | $25.05 | $25.62 | $24.83 | $25.40 | $25.40 | 144,844 |
| 2022-02-14 | $24.57 | $25.21 | $24.19 | $24.70 | $24.70 | 243,388 |
| 2022-02-11 | $25.00 | $25.40 | $23.94 | $24.35 | $24.35 | 238,625 |
| 2022-02-10 | $25.75 | $25.91 | $24.76 | $25.06 | $25.06 | 382,149 |
| 2022-02-09 | $26.03 | $26.84 | $26.01 | $26.27 | $26.27 | 298,304 |
| 2022-02-08 | $24.56 | $26.12 | $24.38 | $25.93 | $25.93 | 370,717 |
| 2022-02-07 | $24.09 | $24.81 | $24.09 | $24.54 | $24.54 | 235,791 |
| 2022-02-04 | $24.02 | $24.03 | $23.06 | $23.88 | $23.88 | 526,506 |
| 2022-02-03 | $26.22 | $26.22 | $24.12 | $24.20 | $24.20 | 218,678 |
| 2022-02-02 | $26.15 | $26.60 | $25.72 | $26.14 | $26.14 | 251,084 |
| 2022-02-01 | $25.88 | $26.42 | $25.47 | $26.12 | $26.12 | 258,334 |
| 2022-01-31 | $24.38 | $25.76 | $24.38 | $25.75 | $25.75 | 246,800 |
| 2022-01-28 | $24.08 | $24.74 | $23.35 | $24.68 | $24.68 | 175,991 |
| 2022-01-27 | $24.60 | $24.80 | $23.97 | $24.13 | $24.13 | 254,017 |
| 2022-01-26 | $25.16 | $25.63 | $24.21 | $24.38 | $24.38 | 234,409 |
| 2022-01-25 | $26.11 | $26.43 | $24.32 | $24.65 | $24.65 | 315,050 |
| 2022-01-24 | $26.00 | $26.74 | $25.17 | $26.56 | $26.56 | 337,241 |
| 2022-01-21 | $26.47 | $27.45 | $26.36 | $26.40 | $26.40 | 449,567 |
| 2022-01-20 | $26.70 | $27.70 | $26.42 | $26.80 | $26.80 | 213,287 |
| 2022-01-19 | $26.64 | $27.61 | $26.31 | $26.59 | $26.59 | 178,472 |
| 2022-01-18 | $27.82 | $27.82 | $26.24 | $26.69 | $26.69 | 199,631 |
| 2022-01-14 | $27.54 | $28.22 | $27.32 | $28.16 | $28.16 | 195,934 |
| 2022-01-13 | $27.69 | $28.27 | $27.52 | $27.95 | $27.95 | 234,623 |
| 2022-01-12 | $29.23 | $29.24 | $27.30 | $27.34 | $27.34 | 293,426 |
| 2022-01-11 | $27.41 | $29.00 | $27.39 | $28.94 | $28.94 | 239,797 |
| 2022-01-10 | $26.91 | $27.54 | $26.02 | $27.47 | $27.47 | 261,875 |
| 2022-01-07 | $27.90 | $28.01 | $26.64 | $26.66 | $26.66 | 201,562 |
| 2022-01-06 | $28.57 | $28.82 | $27.75 | $27.97 | $27.97 | 188,370 |
| 2022-01-05 | $29.15 | $30.11 | $28.50 | $28.53 | $28.53 | 189,352 |
| 2022-01-04 | $30.04 | $30.27 | $29.16 | $29.44 | $29.44 | 145,721 |
| 2022-01-03 | $30.07 | $30.43 | $29.37 | $29.82 | $29.82 | 138,541 |
| 2021-12-31 | $30.26 | $30.41 | $29.69 | $30.11 | $30.11 | 150,568 |
| 2021-12-30 | $29.87 | $30.43 | $29.87 | $30.19 | $30.19 | 106,361 |
| 2021-12-29 | $30.10 | $30.18 | $28.13 | $29.97 | $29.97 | 82,447 |
| 2021-12-28 | $30.65 | $31.20 | $30.12 | $30.12 | $30.12 | 123,544 |
| 2021-12-27 | $30.40 | $30.95 | $30.12 | $30.80 | $30.80 | 167,065 |
| 2021-12-23 | $29.69 | $30.77 | $29.69 | $30.36 | $30.36 | 120,509 |
| 2021-12-22 | $29.40 | $30.12 | $28.19 | $30.02 | $30.02 | 142,293 |
| 2021-12-21 | $28.77 | $29.57 | $28.69 | $29.41 | $29.41 | 216,353 |
| 2021-12-20 | $27.79 | $28.51 | $26.86 | $28.27 | $28.27 | 397,351 |
| 2021-12-17 | $26.82 | $29.10 | $26.00 | $28.49 | $28.49 | 1,391,376 |
| 2021-12-16 | $28.24 | $29.03 | $26.68 | $26.86 | $26.86 | 700,450 |
| 2021-12-15 | $27.11 | $28.30 | $26.57 | $28.08 | $28.08 | 415,707 |
| 2021-12-14 | $26.80 | $27.55 | $26.65 | $27.30 | $27.30 | 244,291 |
| 2021-12-13 | $26.93 | $27.18 | $26.40 | $26.82 | $26.82 | 140,559 |
| 2021-12-10 | $27.97 | $28.19 | $26.99 | $27.19 | $27.19 | 133,037 |
| 2021-12-09 | $28.42 | $29.00 | $27.48 | $27.62 | $27.62 | 142,533 |
| 2021-12-08 | $28.02 | $29.20 | $27.90 | $28.53 | $28.53 | 130,698 |
| 2021-12-07 | $28.67 | $29.35 | $28.17 | $28.35 | $28.35 | 141,229 |
| 2021-12-06 | $27.50 | $28.55 | $26.46 | $28.36 | $28.36 | 229,341 |
| 2021-12-03 | $28.25 | $28.59 | $26.79 | $27.01 | $27.01 | 251,635 |
| 2021-12-02 | $26.39 | $28.32 | $26.11 | $28.25 | $28.25 | 255,870 |
| 2021-12-01 | $27.80 | $28.06 | $26.28 | $26.37 | $26.37 | 289,394 |
| 2021-11-30 | $26.81 | $27.25 | $26.55 | $26.96 | $26.96 | 263,373 |
| 2021-11-29 | $27.84 | $27.96 | $26.84 | $27.07 | $27.07 | 214,616 |
| 2021-11-26 | $27.94 | $28.21 | $26.10 | $26.85 | $26.85 | 233,658 |
| 2021-11-24 | $28.91 | $29.03 | $28.36 | $28.48 | $28.48 | 88,348 |
| 2021-11-23 | $29.25 | $29.44 | $28.66 | $29.19 | $29.19 | 147,139 |
| 2021-11-22 | $28.61 | $30.05 | $28.40 | $29.26 | $29.26 | 236,014 |
| 2021-11-19 | $27.58 | $28.63 | $27.27 | $28.30 | $28.30 | 290,404 |
| 2021-11-18 | $29.86 | $29.92 | $27.91 | $27.97 | $27.97 | 345,779 |
| 2021-11-17 | $30.91 | $30.91 | $29.79 | $29.92 | $29.92 | 301,008 |
| 2021-11-16 | $31.15 | $31.57 | $30.66 | $30.86 | $30.86 | 181,162 |
| 2021-11-15 | $31.74 | $31.94 | $31.07 | $31.22 | $31.22 | 321,504 |
| 2021-11-12 | $31.79 | $32.30 | $31.47 | $31.50 | $31.50 | 126,287 |
| 2021-11-11 | $31.67 | $32.18 | $31.03 | $31.64 | $31.64 | 202,054 |
| 2021-11-10 | $31.55 | $32.55 | $30.27 | $31.77 | $31.77 | 257,735 |
| 2021-11-09 | $33.14 | $33.14 | $31.50 | $31.78 | $31.78 | 411,854 |
| 2021-11-08 | $33.56 | $34.55 | $32.26 | $33.45 | $33.45 | 343,010 |
| 2021-11-05 | $32.57 | $34.69 | $32.51 | $34.60 | $34.60 | 357,414 |
| 2021-11-04 | $32.24 | $33.00 | $32.10 | $32.38 | $32.38 | 203,540 |
| 2021-11-03 | $31.71 | $32.29 | $30.63 | $32.19 | $32.19 | 234,769 |
| 2021-11-02 | $32.06 | $32.45 | $31.43 | $31.96 | $31.96 | 185,702 |
| 2021-11-01 | $31.17 | $32.45 | $30.95 | $32.24 | $32.24 | 298,368 |
| 2021-10-29 | $31.05 | $31.55 | $30.47 | $31.09 | $31.09 | 281,026 |
| 2021-10-28 | $30.33 | $31.32 | $29.85 | $30.99 | $30.99 | 258,500 |
| 2021-10-27 | $30.85 | $30.88 | $29.60 | $30.09 | $30.09 | 163,272 |
| 2021-10-26 | $31.06 | $31.48 | $30.46 | $31.01 | $31.01 | 189,749 |
| 2021-10-25 | $31.55 | $31.55 | $30.84 | $31.09 | $31.09 | 202,584 |
| 2021-10-22 | $30.61 | $31.72 | $30.27 | $31.54 | $31.54 | 227,871 |
| 2021-10-21 | $30.02 | $30.47 | $29.58 | $30.47 | $30.47 | 207,257 |
| 2021-10-20 | $29.13 | $29.89 | $29.13 | $29.78 | $29.78 | 165,380 |
| 2021-10-19 | $29.28 | $29.50 | $28.99 | $29.16 | $29.16 | 115,203 |
| 2021-10-18 | $28.50 | $29.07 | $28.09 | $29.01 | $29.01 | 242,315 |
| 2021-10-15 | $29.65 | $29.65 | $28.73 | $28.78 | $28.78 | 185,107 |
| 2021-10-14 | $28.85 | $29.64 | $28.50 | $29.20 | $29.20 | 311,748 |
| 2021-10-13 | $27.57 | $28.42 | $27.32 | $28.38 | $28.38 | 215,895 |
| 2021-10-12 | $27.20 | $27.80 | $26.81 | $27.51 | $27.51 | 167,178 |
| 2021-10-11 | $28.23 | $28.32 | $27.00 | $27.14 | $27.14 | 183,058 |
| 2021-10-08 | $28.80 | $28.80 | $28.22 | $28.26 | $28.26 | 130,580 |
| 2021-10-07 | $28.21 | $29.21 | $28.21 | $28.86 | $28.86 | 429,162 |
| 2021-10-06 | $28.45 | $29.13 | $27.68 | $28.09 | $28.09 | 157,460 |
| 2021-10-05 | $28.75 | $29.25 | $28.25 | $28.70 | $28.70 | 178,639 |
| 2021-10-04 | $29.10 | $29.46 | $28.63 | $28.88 | $28.88 | 196,744 |
| 2021-10-01 | $29.30 | $29.31 | $27.89 | $29.10 | $29.10 | 278,515 |
| 2021-09-30 | $29.66 | $30.04 | $29.21 | $29.31 | $29.31 | 319,958 |
| 2021-09-29 | $29.47 | $29.74 | $28.90 | $29.58 | $29.58 | 251,997 |
| 2021-09-28 | $29.40 | $29.82 | $28.78 | $28.85 | $28.85 | 247,119 |
| 2021-09-27 | $29.33 | $30.09 | $29.02 | $29.40 | $29.40 | 222,124 |
| 2021-09-24 | $28.43 | $29.37 | $28.37 | $29.22 | $29.22 | 209,046 |
| 2021-09-23 | $28.62 | $28.96 | $28.20 | $28.57 | $28.57 | 152,129 |
| 2021-09-22 | $27.94 | $28.60 | $27.76 | $28.37 | $28.37 | 187,146 |
| 2021-09-21 | $27.79 | $28.15 | $27.49 | $27.86 | $27.86 | 160,590 |
| 2021-09-20 | $27.98 | $28.08 | $27.18 | $27.55 | $27.55 | 186,285 |
| 2021-09-17 | $27.90 | $28.65 | $27.60 | $28.61 | $28.61 | 614,940 |
| 2021-09-16 | $28.26 | $28.52 | $27.62 | $27.73 | $27.73 | 163,144 |
| 2021-09-15 | $27.69 | $28.52 | $27.15 | $28.20 | $28.20 | 258,059 |
| 2021-09-14 | $28.14 | $28.62 | $27.57 | $27.74 | $27.74 | 425,921 |
| 2021-09-13 | $29.66 | $29.83 | $28.18 | $28.32 | $28.32 | 298,011 |
| 2021-09-10 | $29.34 | $29.99 | $28.90 | $29.40 | $29.40 | 244,732 |
| 2021-09-09 | $30.24 | $30.75 | $28.95 | $29.06 | $29.06 | 439,876 |
| 2021-09-08 | $30.36 | $30.39 | $29.85 | $30.13 | $30.13 | 129,964 |
| 2021-09-07 | $31.46 | $31.53 | $30.39 | $30.57 | $30.57 | 213,903 |
| 2021-09-03 | $31.30 | $31.85 | $30.80 | $31.53 | $31.53 | 161,502 |
| 2021-09-02 | $30.83 | $31.99 | $30.83 | $31.38 | $31.38 | 135,330 |
| 2021-09-01 | $31.42 | $31.73 | $30.60 | $30.79 | $30.79 | 231,232 |
| 2021-08-31 | $30.36 | $31.59 | $30.11 | $31.41 | $31.41 | 623,256 |
| 2021-08-30 | $31.23 | $31.49 | $30.46 | $30.64 | $30.64 | 588,954 |
| 2021-08-27 | $30.47 | $31.56 | $30.40 | $31.08 | $31.08 | 244,705 |
| 2021-08-26 | $30.29 | $30.61 | $29.69 | $30.20 | $30.20 | 313,905 |
| 2021-08-25 | $29.85 | $30.83 | $29.35 | $30.32 | $30.32 | 256,266 |
| 2021-08-24 | $30.32 | $30.74 | $29.83 | $29.93 | $29.93 | 201,287 |
| 2021-08-23 | $31.06 | $31.12 | $29.80 | $30.44 | $30.44 | 332,614 |
| 2021-08-20 | $30.10 | $30.71 | $29.80 | $30.55 | $30.55 | 249,539 |
| 2021-08-19 | $31.05 | $31.36 | $29.77 | $30.40 | $30.40 | 274,119 |
| 2021-08-18 | $31.70 | $32.20 | $31.21 | $31.31 | $31.31 | 221,906 |
| 2021-08-17 | $32.77 | $32.85 | $31.20 | $31.76 | $31.76 | 259,476 |
| 2021-08-16 | $30.85 | $34.30 | $30.74 | $33.19 | $33.19 | 519,160 |
| 2021-08-13 | $31.98 | $32.46 | $30.52 | $30.56 | $30.56 | 275,809 |
| 2021-08-12 | $32.50 | $33.10 | $31.59 | $31.91 | $31.91 | 467,306 |
| 2021-08-11 | $34.04 | $34.19 | $32.81 | $33.35 | $33.35 | 278,493 |
| 2021-08-10 | $35.00 | $35.61 | $33.61 | $33.67 | $33.67 | 320,340 |
| 2021-08-09 | $37.94 | $38.35 | $34.65 | $34.98 | $34.98 | 483,223 |
| 2021-08-06 | $37.06 | $38.38 | $35.70 | $38.15 | $38.15 | 364,531 |
| 2021-08-05 | $37.54 | $38.37 | $36.59 | $36.70 | $36.70 | 502,911 |
| 2021-08-04 | $37.50 | $38.84 | $37.29 | $37.45 | $37.45 | 350,806 |
| 2021-08-03 | $36.78 | $38.28 | $36.07 | $38.08 | $38.08 | 446,009 |
| 2021-08-02 | $36.80 | $37.21 | $35.12 | $36.59 | $36.59 | 553,811 |
| 2021-07-30 | $34.80 | $37.45 | $34.80 | $36.74 | $36.74 | 632,913 |
| 2021-07-29 | $34.91 | $34.95 | $34.55 | $34.85 | $34.85 | 104,746 |
| 2021-07-28 | $34.99 | $35.25 | $34.24 | $34.53 | $34.53 | 133,589 |
| 2021-07-27 | $34.80 | $34.94 | $34.31 | $34.85 | $34.85 | 113,829 |
| 2021-07-26 | $35.00 | $35.40 | $34.15 | $34.88 | $34.88 | 154,196 |
| 2021-07-23 | $34.45 | $35.75 | $34.40 | $34.70 | $34.70 | 275,363 |
| 2021-07-22 | $34.00 | $34.00 | $33.00 | $33.50 | $33.50 | 122,160 |
| 2021-07-21 | $34.09 | $34.43 | $33.82 | $33.99 | $33.99 | 103,907 |
| 2021-07-20 | $32.24 | $34.04 | $32.14 | $33.72 | $33.72 | 314,095 |
| 2021-07-19 | $31.43 | $32.51 | $31.00 | $31.87 | $31.87 | 273,483 |
| 2021-07-16 | $33.34 | $34.96 | $32.23 | $32.35 | $32.35 | 187,048 |
| 2021-07-15 | $33.00 | $33.30 | $32.24 | $32.83 | $32.83 | 240,567 |
| 2021-07-14 | $34.29 | $34.63 | $33.03 | $33.13 | $33.13 | 197,462 |
| 2021-07-13 | $35.00 | $35.21 | $34.07 | $34.12 | $34.12 | 138,813 |
| 2021-07-12 | $34.93 | $35.56 | $34.93 | $35.42 | $35.42 | 241,398 |
| 2021-07-09 | $34.65 | $35.37 | $34.33 | $34.95 | $34.95 | 184,405 |
| 2021-07-08 | $34.00 | $34.81 | $33.18 | $34.13 | $34.13 | 235,033 |
| 2021-07-07 | $34.69 | $36.64 | $34.51 | $34.96 | $34.96 | 367,386 |
| 2021-07-06 | $34.27 | $34.62 | $33.43 | $34.47 | $34.47 | 310,825 |
| 2021-07-02 | $34.46 | $34.86 | $34.06 | $34.39 | $34.39 | 196,855 |
| 2021-07-01 | $33.84 | $34.90 | $33.32 | $34.39 | $34.39 | 294,871 |
| 2021-06-30 | $33.33 | $33.95 | $33.02 | $33.69 | $33.69 | 435,357 |
| 2021-06-29 | $34.23 | $34.24 | $33.20 | $33.39 | $33.39 | 182,060 |
| 2021-06-28 | $34.44 | $34.56 | $33.19 | $33.84 | $33.84 | 196,071 |
| 2021-06-25 | $34.63 | $35.06 | $34.25 | $34.61 | $34.61 | 472,191 |
| 2021-06-24 | $34.51 | $35.00 | $33.96 | $34.59 | $34.59 | 257,531 |
| 2021-06-23 | $35.40 | $35.57 | $34.33 | $34.39 | $34.39 | 241,653 |
| 2021-06-22 | $34.75 | $35.46 | $34.15 | $35.29 | $35.29 | 284,904 |
| 2021-06-21 | $32.69 | $35.09 | $32.17 | $34.94 | $34.94 | 413,472 |
| 2021-06-18 | $33.68 | $34.11 | $32.01 | $32.50 | $32.50 | 737,442 |
| 2021-06-17 | $36.12 | $36.47 | $34.38 | $34.49 | $34.49 | 276,145 |
| 2021-06-16 | $33.13 | $36.09 | $32.80 | $36.00 | $36.00 | 517,269 |
| 2021-06-15 | $31.66 | $33.22 | $31.45 | $33.12 | $33.12 | 362,968 |
| 2021-06-14 | $31.90 | $32.04 | $30.69 | $31.29 | $31.29 | 307,305 |
| 2021-06-11 | $31.35 | $32.36 | $30.93 | $31.27 | $31.27 | 242,462 |
| 2021-06-10 | $33.08 | $33.57 | $31.25 | $31.26 | $31.26 | 214,201 |
| 2021-06-09 | $32.60 | $33.18 | $31.78 | $33.16 | $33.16 | 500,001 |
| 2021-06-08 | $29.75 | $32.68 | $29.66 | $32.55 | $32.55 | 665,489 |
| 2021-06-07 | $26.96 | $29.76 | $26.71 | $29.60 | $29.60 | 788,199 |
| 2021-06-04 | $26.38 | $26.75 | $26.18 | $26.70 | $26.70 | 125,029 |
| 2021-06-03 | $26.06 | $26.47 | $25.85 | $26.25 | $26.25 | 138,040 |
| 2021-06-02 | $26.70 | $26.89 | $25.76 | $26.33 | $26.33 | 160,549 |
| 2021-06-01 | $26.55 | $27.02 | $26.14 | $26.68 | $26.68 | 199,199 |
| 2021-05-28 | $26.78 | $26.94 | $26.06 | $26.47 | $26.47 | 119,764 |
| 2021-05-27 | $27.00 | $27.19 | $26.54 | $26.59 | $26.59 | 202,569 |
| 2021-05-26 | $26.25 | $26.99 | $26.08 | $26.89 | $26.89 | 151,334 |
| 2021-05-25 | $25.17 | $26.79 | $25.17 | $26.30 | $26.30 | 186,056 |
| 2021-05-24 | $26.39 | $26.44 | $25.77 | $26.05 | $26.05 | 172,301 |
| 2021-05-21 | $25.78 | $26.24 | $25.47 | $26.14 | $26.14 | 166,378 |
| 2021-05-20 | $25.36 | $25.90 | $25.18 | $25.65 | $25.65 | 124,490 |
| 2021-05-19 | $25.31 | $25.69 | $24.86 | $25.35 | $25.35 | 203,980 |
| 2021-05-18 | $24.00 | $25.92 | $23.97 | $25.60 | $25.60 | 288,637 |
| 2021-05-17 | $23.46 | $23.80 | $23.02 | $23.39 | $23.39 | 93,574 |
| 2021-05-14 | $23.59 | $23.87 | $22.94 | $23.52 | $23.52 | 182,868 |
| 2021-05-13 | $23.19 | $23.73 | $22.84 | $23.47 | $23.47 | 176,699 |
| 2021-05-12 | $23.05 | $23.76 | $22.68 | $23.05 | $23.05 | 258,824 |
| 2021-05-11 | $22.84 | $24.13 | $22.56 | $23.96 | $23.96 | 247,744 |
| 2021-05-10 | $23.33 | $23.54 | $22.27 | $22.80 | $22.80 | 304,097 |
| 2021-05-07 | $22.80 | $23.60 | $22.50 | $23.27 | $23.27 | 108,622 |
| 2021-05-06 | $22.41 | $22.93 | $22.17 | $22.92 | $22.92 | 219,228 |
| 2021-05-05 | $22.98 | $23.40 | $22.29 | $22.49 | $22.49 | 93,927 |
| 2021-05-04 | $22.69 | $24.13 | $22.55 | $22.98 | $22.98 | 215,422 |
| 2021-05-03 | $22.44 | $23.18 | $22.34 | $22.88 | $22.88 | 234,340 |
| 2021-04-30 | $22.84 | $23.15 | $22.17 | $22.34 | $22.34 | 172,586 |
| 2021-04-29 | $22.44 | $23.30 | $22.31 | $23.18 | $23.18 | 166,173 |
| 2021-04-28 | $21.91 | $22.65 | $21.79 | $22.44 | $22.44 | 140,697 |
| 2021-04-27 | $22.17 | $22.19 | $21.91 | $22.02 | $22.02 | 147,034 |
| 2021-04-26 | $22.40 | $22.54 | $21.91 | $22.20 | $22.20 | 139,280 |
| 2021-04-23 | $22.24 | $22.78 | $21.74 | $22.26 | $22.26 | 214,071 |
| 2021-04-22 | $22.41 | $22.69 | $22.12 | $22.14 | $22.14 | 290,845 |
| 2021-04-21 | $22.01 | $22.51 | $22.01 | $22.35 | $22.35 | 105,727 |
| 2021-04-20 | $22.07 | $22.22 | $21.86 | $22.11 | $22.11 | 147,489 |
| 2021-04-19 | $22.15 | $22.52 | $21.79 | $22.24 | $22.24 | 164,507 |
| 2021-04-16 | $22.55 | $22.55 | $21.85 | $22.22 | $22.22 | 104,827 |
| 2021-04-15 | $22.01 | $22.42 | $21.83 | $22.34 | $22.34 | 121,061 |
| 2021-04-14 | $21.28 | $21.97 | $21.28 | $21.94 | $21.94 | 121,619 |
| 2021-04-13 | $21.51 | $21.52 | $20.98 | $21.26 | $21.26 | 329,051 |
| 2021-04-12 | $21.37 | $21.77 | $21.10 | $21.49 | $21.49 | 85,868 |
| 2021-04-09 | $21.07 | $21.65 | $20.87 | $21.37 | $21.37 | 121,113 |
| 2021-04-08 | $21.75 | $21.75 | $20.77 | $21.21 | $21.21 | 275,844 |
| 2021-04-07 | $22.56 | $22.56 | $21.75 | $21.75 | $21.75 | 189,988 |
| 2021-04-06 | $22.18 | $22.59 | $22.18 | $22.49 | $22.49 | 143,049 |
| 2021-04-05 | $22.36 | $22.41 | $21.98 | $22.33 | $22.33 | 94,906 |
| 2021-04-01 | $21.74 | $22.03 | $21.45 | $22.02 | $22.02 | 127,020 |
| 2021-03-31 | $21.76 | $22.29 | $21.55 | $21.75 | $21.75 | 208,054 |
| 2021-03-30 | $22.45 | $22.45 | $21.70 | $21.80 | $21.80 | 138,481 |
| 2021-03-29 | $21.66 | $22.71 | $21.56 | $22.31 | $22.31 | 231,485 |
| 2021-03-26 | $22.24 | $22.48 | $21.25 | $21.76 | $21.76 | 102,754 |
| 2021-03-25 | $21.18 | $22.03 | $20.74 | $21.89 | $21.89 | 107,383 |
| 2021-03-24 | $21.86 | $22.53 | $21.31 | $21.37 | $21.37 | 149,269 |
| 2021-03-23 | $21.98 | $22.33 | $21.49 | $21.73 | $21.73 | 158,738 |
| 2021-03-22 | $23.24 | $23.55 | $21.61 | $22.33 | $22.33 | 297,055 |
| 2021-03-19 | $22.56 | $23.32 | $22.07 | $23.32 | $23.32 | 712,701 |
| 2021-03-18 | $22.58 | $23.27 | $22.07 | $22.68 | $22.68 | 146,733 |
| 2021-03-17 | $22.98 | $23.67 | $22.43 | $22.58 | $22.58 | 139,900 |
| 2021-03-16 | $23.76 | $23.99 | $22.87 | $23.01 | $23.01 | 120,950 |
| 2021-03-15 | $23.78 | $24.34 | $23.36 | $23.98 | $23.98 | 149,634 |
| 2021-03-12 | $23.73 | $24.12 | $23.40 | $23.87 | $23.87 | 241,756 |
| 2021-03-11 | $23.00 | $23.84 | $22.81 | $23.56 | $23.56 | 246,277 |
| 2021-03-10 | $23.18 | $23.87 | $22.74 | $22.97 | $22.97 | 262,050 |
| 2021-03-09 | $23.00 | $25.49 | $22.83 | $23.18 | $23.18 | 532,173 |
| 2021-03-08 | $19.42 | $23.04 | $19.17 | $22.07 | $22.07 | 807,185 |
| 2021-03-05 | $18.84 | $18.92 | $18.08 | $18.92 | $18.92 | 209,150 |
| 2021-03-04 | $18.70 | $18.88 | $17.84 | $18.35 | $18.35 | 227,950 |
| 2021-03-03 | $18.91 | $19.07 | $18.50 | $18.66 | $18.66 | 139,685 |
| 2021-03-02 | $19.23 | $19.26 | $18.73 | $18.92 | $18.92 | 127,434 |
| 2021-03-01 | $18.91 | $19.48 | $18.86 | $19.41 | $19.41 | 161,109 |
| 2021-02-26 | $18.77 | $19.10 | $18.41 | $18.44 | $18.44 | 216,024 |
| 2021-02-25 | $19.44 | $19.46 | $18.47 | $18.77 | $18.77 | 202,660 |
| 2021-02-24 | $18.50 | $19.60 | $18.39 | $19.55 | $19.55 | 177,867 |
| 2021-02-23 | $18.46 | $18.97 | $18.29 | $18.45 | $18.45 | 174,771 |
| 2021-02-22 | $18.31 | $18.77 | $18.19 | $18.61 | $18.61 | 119,680 |
| 2021-02-19 | $17.75 | $18.48 | $17.70 | $18.44 | $18.44 | 158,793 |
| 2021-02-18 | $18.46 | $18.60 | $17.68 | $17.73 | $17.73 | 154,795 |
| 2021-02-17 | $18.44 | $18.85 | $18.34 | $18.72 | $18.72 | 99,623 |
| 2021-02-16 | $19.02 | $19.02 | $18.42 | $18.56 | $18.56 | 115,945 |
| 2021-02-12 | $18.99 | $19.22 | $18.69 | $18.89 | $18.89 | 109,829 |
| 2021-02-11 | $18.91 | $19.25 | $18.84 | $19.11 | $19.11 | 154,600 |
| 2021-02-10 | $18.79 | $19.13 | $18.67 | $18.84 | $18.84 | 170,024 |
| 2021-02-09 | $18.98 | $19.21 | $18.48 | $18.61 | $18.61 | 190,099 |
| 2021-02-08 | $19.30 | $19.38 | $18.84 | $19.08 | $19.08 | 204,163 |
| 2021-02-05 | $19.70 | $19.70 | $18.86 | $19.24 | $19.24 | 186,268 |
| 2021-02-04 | $19.09 | $19.41 | $18.92 | $19.37 | $19.37 | 185,378 |
| 2021-02-03 | $19.27 | $19.29 | $18.65 | $18.97 | $18.97 | 137,248 |
| 2021-02-02 | $19.21 | $19.46 | $18.85 | $19.38 | $19.38 | 125,688 |
| 2021-02-01 | $18.06 | $18.93 | $17.81 | $18.80 | $18.80 | 348,749 |
| 2021-01-29 | $18.33 | $18.57 | $17.79 | $17.91 | $17.91 | 301,176 |
| 2021-01-28 | $18.47 | $18.78 | $18.17 | $18.30 | $18.30 | 255,182 |
| 2021-01-27 | $18.77 | $18.77 | $18.05 | $18.27 | $18.27 | 210,791 |
| 2021-01-26 | $19.47 | $19.47 | $18.87 | $18.93 | $18.93 | 121,787 |
| 2021-01-25 | $19.42 | $19.72 | $18.94 | $19.38 | $19.38 | 226,569 |
| 2021-01-22 | $19.70 | $19.80 | $19.24 | $19.60 | $19.60 | 120,509 |
| 2021-01-21 | $20.40 | $20.40 | $19.75 | $19.98 | $19.98 | 185,898 |
| 2021-01-20 | $20.44 | $21.15 | $20.07 | $20.26 | $20.26 | 207,380 |
| 2021-01-19 | $20.84 | $21.00 | $20.09 | $20.40 | $20.40 | 193,203 |
| 2021-01-15 | $20.66 | $21.03 | $20.34 | $20.57 | $20.57 | 152,904 |
| 2021-01-14 | $21.19 | $21.67 | $20.97 | $21.00 | $21.00 | 173,132 |
| 2021-01-13 | $20.97 | $21.23 | $20.83 | $21.10 | $21.10 | 177,177 |
| 2021-01-12 | $20.27 | $20.96 | $19.92 | $20.88 | $20.88 | 109,796 |
| 2021-01-11 | $19.91 | $20.28 | $19.11 | $20.18 | $20.18 | 197,556 |
| 2021-01-08 | $20.69 | $20.82 | $19.63 | $20.22 | $20.22 | 193,358 |
| 2021-01-07 | $20.53 | $20.94 | $20.30 | $20.42 | $20.42 | 141,740 |
| 2021-01-06 | $19.20 | $21.45 | $19.20 | $20.77 | $20.77 | 408,426 |
| 2021-01-05 | $18.55 | $19.43 | $18.30 | $19.04 | $19.04 | 149,890 |
| 2021-01-04 | $19.71 | $19.76 | $18.49 | $18.60 | $18.60 | 206,641 |
| 2020-12-31 | $19.30 | $19.81 | $18.97 | $19.57 | $19.57 | 172,033 |
| 2020-12-30 | $19.17 | $19.40 | $19.05 | $19.25 | $19.25 | 110,285 |
| 2020-12-29 | $19.16 | $19.35 | $18.69 | $19.05 | $19.05 | 165,333 |
| 2020-12-28 | $18.96 | $19.22 | $18.65 | $19.10 | $19.10 | 158,490 |
| 2020-12-24 | $18.64 | $18.99 | $18.47 | $18.74 | $18.74 | 65,050 |
| 2020-12-23 | $18.43 | $18.77 | $18.07 | $18.44 | $18.44 | 198,031 |
| 2020-12-22 | $17.96 | $18.46 | $17.53 | $18.28 | $18.28 | 142,737 |
| 2020-12-21 | $17.48 | $18.11 | $17.27 | $17.94 | $17.94 | 170,649 |
| 2020-12-18 | $18.76 | $19.14 | $17.78 | $17.91 | $17.91 | 1,073,814 |
| 2020-12-17 | $18.51 | $19.09 | $18.42 | $18.90 | $18.90 | 224,703 |
| 2020-12-16 | $19.22 | $19.22 | $18.40 | $18.52 | $18.52 | 232,817 |
| 2020-12-15 | $19.00 | $19.21 | $18.71 | $19.10 | $19.10 | 161,991 |
| 2020-12-14 | $18.99 | $19.26 | $18.63 | $18.71 | $18.71 | 216,851 |
| 2020-12-11 | $18.90 | $19.40 | $18.50 | $18.73 | $18.73 | 117,801 |
| 2020-12-10 | $19.50 | $19.89 | $18.98 | $19.20 | $19.20 | 158,933 |
| 2020-12-09 | $19.53 | $19.90 | $19.44 | $19.72 | $19.72 | 158,579 |
| 2020-12-08 | $19.08 | $19.52 | $18.89 | $19.25 | $19.25 | 466,213 |
| 2020-12-07 | $19.61 | $19.66 | $19.00 | $19.21 | $19.21 | 195,314 |
| 2020-12-04 | $19.18 | $19.73 | $18.88 | $19.68 | $19.68 | 278,020 |
| 2020-12-03 | $18.98 | $19.46 | $18.58 | $18.93 | $18.93 | 276,578 |
| 2020-12-02 | $18.48 | $19.23 | $18.27 | $19.04 | $19.04 | 182,945 |
| 2020-12-01 | $19.03 | $19.54 | $18.72 | $18.77 | $18.77 | 207,163 |
| 2020-11-30 | $19.02 | $19.28 | $18.49 | $18.62 | $18.62 | 145,334 |
| 2020-11-27 | $19.31 | $19.75 | $18.99 | $19.15 | $19.15 | 95,455 |
| 2020-11-25 | $19.01 | $19.50 | $18.83 | $19.25 | $19.25 | 129,882 |
| 2020-11-24 | $18.95 | $19.19 | $18.51 | $19.01 | $19.01 | 134,907 |
| 2020-11-23 | $18.56 | $19.12 | $18.17 | $18.57 | $18.57 | 165,598 |
| 2020-11-20 | $18.46 | $18.63 | $17.94 | $18.27 | $18.27 | 182,788 |
| 2020-11-19 | $18.40 | $18.69 | $17.74 | $18.68 | $18.68 | 242,869 |
| 2020-11-18 | $19.20 | $19.38 | $18.18 | $18.20 | $18.20 | 267,128 |
| 2020-11-17 | $19.00 | $19.40 | $18.65 | $19.03 | $19.03 | 363,191 |
| 2020-11-16 | $19.03 | $19.44 | $18.70 | $19.10 | $19.10 | 180,808 |
| 2020-11-13 | $18.72 | $18.97 | $18.19 | $18.61 | $18.61 | 162,937 |
| 2020-11-12 | $18.80 | $19.21 | $18.34 | $18.47 | $18.47 | 200,666 |
| 2020-11-11 | $19.11 | $19.21 | $18.56 | $18.96 | $18.96 | 238,016 |
| 2020-11-10 | $18.56 | $19.61 | $18.52 | $19.10 | $19.10 | 272,117 |
| 2020-11-09 | $18.00 | $20.28 | $17.89 | $18.46 | $18.46 | 353,823 |
| 2020-11-06 | $16.96 | $17.10 | $16.41 | $16.77 | $16.77 | 220,316 |
| 2020-11-05 | $16.00 | $16.92 | $15.57 | $16.79 | $16.79 | 187,566 |
| 2020-11-04 | $15.41 | $16.05 | $15.39 | $15.98 | $15.98 | 154,062 |
| 2020-11-03 | $15.24 | $15.94 | $15.24 | $15.58 | $15.58 | 142,294 |
| 2020-11-02 | $14.59 | $15.14 | $14.59 | $15.12 | $15.12 | 136,546 |
| 2020-10-30 | $14.97 | $15.10 | $14.31 | $14.51 | $14.51 | 159,387 |
| 2020-10-29 | $14.90 | $15.13 | $14.51 | $14.97 | $14.97 | 105,929 |
| 2020-10-28 | $15.83 | $16.01 | $14.95 | $15.05 | $15.05 | 106,736 |
| 2020-10-27 | $15.87 | $16.29 | $15.87 | $16.20 | $16.20 | 91,053 |
| 2020-10-26 | $15.66 | $15.88 | $15.45 | $15.86 | $15.86 | 137,303 |
| 2020-10-23 | $16.03 | $16.03 | $15.62 | $15.93 | $15.93 | 158,860 |
| 2020-10-22 | $15.72 | $16.06 | $15.53 | $15.85 | $15.85 | 279,551 |
| 2020-10-21 | $16.18 | $16.58 | $15.72 | $15.72 | $15.72 | 160,006 |
| 2020-10-20 | $16.44 | $16.67 | $16.15 | $16.19 | $16.19 | 258,155 |
| 2020-10-19 | $16.81 | $16.97 | $16.22 | $16.30 | $16.30 | 112,938 |
| 2020-10-16 | $17.06 | $17.41 | $16.73 | $16.77 | $16.77 | 127,124 |
| 2020-10-15 | $16.30 | $17.15 | $16.14 | $17.07 | $17.07 | 102,334 |
| 2020-10-14 | $17.07 | $17.46 | $16.59 | $16.59 | $16.59 | 102,113 |
| 2020-10-13 | $17.14 | $17.37 | $16.95 | $16.99 | $16.99 | 288,437 |
| 2020-10-12 | $16.91 | $17.41 | $16.80 | $17.32 | $17.32 | 107,081 |
| 2020-10-09 | $17.08 | $17.15 | $16.40 | $16.90 | $16.90 | 164,916 |
| 2020-10-08 | $16.01 | $17.00 | $15.80 | $16.80 | $16.80 | 196,666 |
| 2020-10-07 | $15.89 | $16.04 | $15.65 | $15.84 | $15.84 | 309,573 |
| 2020-10-06 | $16.03 | $16.34 | $15.40 | $15.69 | $15.69 | 272,711 |
| 2020-10-05 | $15.70 | $16.03 | $15.63 | $15.80 | $15.80 | 163,004 |
| 2020-10-02 | $15.00 | $15.58 | $14.55 | $15.45 | $15.45 | 158,322 |
| 2020-10-01 | $15.39 | $15.61 | $15.25 | $15.33 | $15.33 | 187,145 |
| 2020-09-30 | $14.84 | $15.69 | $14.76 | $15.35 | $15.35 | 311,527 |
| 2020-09-29 | $15.04 | $15.13 | $14.68 | $14.81 | $14.81 | 236,799 |
| 2020-09-28 | $14.73 | $15.20 | $14.73 | $14.99 | $14.99 | 308,353 |
| 2020-09-25 | $13.90 | $14.67 | $13.49 | $14.52 | $14.52 | 224,705 |
| 2020-09-24 | $14.02 | $14.34 | $13.80 | $14.06 | $14.06 | 182,571 |
| 2020-09-23 | $14.50 | $14.51 | $13.90 | $13.94 | $13.94 | 310,806 |
| 2020-09-22 | $14.85 | $14.92 | $14.38 | $14.46 | $14.46 | 250,798 |
| 2020-09-21 | $15.43 | $15.43 | $14.64 | $14.84 | $14.84 | 197,533 |
| 2020-09-18 | $16.01 | $16.15 | $15.34 | $15.87 | $15.87 | 451,513 |
| 2020-09-17 | $15.45 | $16.25 | $15.24 | $15.84 | $15.84 | 295,320 |
| 2020-09-16 | $14.99 | $15.74 | $14.95 | $15.68 | $15.68 | 223,266 |
| 2020-09-15 | $15.10 | $15.26 | $14.76 | $14.82 | $14.82 | 233,834 |
| 2020-09-14 | $15.79 | $15.79 | $14.36 | $15.02 | $15.02 | 331,948 |
| 2020-09-11 | $15.73 | $15.73 | $15.34 | $15.66 | $15.66 | 135,286 |
| 2020-09-10 | $15.54 | $15.73 | $15.46 | $15.55 | $15.55 | 192,371 |
| 2020-09-09 | $15.53 | $15.54 | $15.07 | $15.48 | $15.48 | 166,151 |
| 2020-09-08 | $15.40 | $15.74 | $14.96 | $15.19 | $15.19 | 167,546 |
| 2020-09-04 | $15.15 | $15.50 | $14.57 | $15.43 | $15.43 | 223,324 |
| 2020-09-03 | $15.20 | $15.25 | $14.81 | $14.92 | $14.92 | 140,073 |
| 2020-09-02 | $14.77 | $15.23 | $14.45 | $15.19 | $15.19 | 252,873 |
| 2020-09-01 | $14.40 | $14.82 | $14.31 | $14.80 | $14.80 | 314,090 |
| 2020-08-31 | $14.83 | $14.85 | $14.33 | $14.42 | $14.42 | 321,917 |
| 2020-08-28 | $15.12 | $15.21 | $14.86 | $14.95 | $14.95 | 181,533 |
| 2020-08-27 | $15.44 | $15.52 | $14.98 | $15.04 | $15.04 | 197,365 |
| 2020-08-26 | $15.93 | $15.93 | $15.29 | $15.32 | $15.32 | 178,612 |
| 2020-08-25 | $15.86 | $16.02 | $15.66 | $15.99 | $15.99 | 128,056 |
| 2020-08-24 | $16.20 | $16.29 | $15.63 | $15.85 | $15.85 | 103,109 |
| 2020-08-21 | $15.99 | $16.01 | $15.55 | $15.98 | $15.98 | 165,937 |
| 2020-08-20 | $16.33 | $16.62 | $15.98 | $16.04 | $16.04 | 156,925 |
| 2020-08-19 | $16.42 | $16.80 | $16.23 | $16.52 | $16.52 | 171,745 |
| 2020-08-18 | $16.96 | $17.01 | $16.30 | $16.35 | $16.35 | 161,623 |
| 2020-08-17 | $17.22 | $17.48 | $16.83 | $16.90 | $16.90 | 146,944 |
| 2020-08-14 | $17.50 | $17.50 | $17.10 | $17.22 | $17.22 | 108,192 |
| 2020-08-13 | $17.84 | $17.90 | $17.58 | $17.65 | $17.65 | 114,969 |
| 2020-08-12 | $17.69 | $18.17 | $17.62 | $17.81 | $17.81 | 154,992 |
| 2020-08-11 | $17.54 | $17.95 | $17.25 | $17.52 | $17.52 | 331,989 |
| 2020-08-10 | $17.99 | $19.31 | $16.99 | $17.35 | $17.35 | 449,459 |
| 2020-08-07 | $16.82 | $17.72 | $16.77 | $17.72 | $17.72 | 230,214 |
| 2020-08-06 | $16.92 | $16.95 | $16.26 | $16.80 | $16.80 | 206,990 |
| 2020-08-05 | $16.51 | $17.07 | $16.23 | $16.90 | $16.90 | 575,721 |
| 2020-08-04 | $16.19 | $16.29 | $15.90 | $16.27 | $16.27 | 171,771 |
| 2020-08-03 | $15.98 | $16.35 | $15.67 | $16.19 | $16.19 | 195,034 |
| 2020-07-31 | $16.03 | $16.12 | $15.41 | $15.89 | $15.89 | 249,925 |
| 2020-07-30 | $15.39 | $15.98 | $15.16 | $15.95 | $15.95 | 127,133 |
| 2020-07-29 | $15.17 | $15.88 | $15.17 | $15.68 | $15.68 | 208,491 |
| 2020-07-28 | $15.34 | $15.69 | $14.99 | $14.99 | $14.99 | 140,744 |
| 2020-07-27 | $15.59 | $15.86 | $15.17 | $15.38 | $15.38 | 142,463 |
| 2020-07-24 | $16.16 | $16.36 | $15.51 | $15.58 | $15.58 | 117,956 |
| 2020-07-23 | $15.81 | $16.16 | $15.72 | $16.11 | $16.11 | 204,433 |
| 2020-07-22 | $16.14 | $16.40 | $15.75 | $15.86 | $15.86 | 124,564 |
| 2020-07-21 | $16.09 | $16.34 | $15.92 | $16.17 | $16.17 | 374,649 |
| 2020-07-20 | $16.47 | $16.56 | $15.79 | $15.82 | $15.82 | 104,017 |
| 2020-07-17 | $16.33 | $16.67 | $16.03 | $16.52 | $16.52 | 237,300 |
| 2020-07-16 | $16.71 | $16.71 | $16.05 | $16.24 | $16.24 | 158,400 |
| 2020-07-15 | $16.37 | $16.91 | $16.18 | $16.76 | $16.76 | 215,100 |
| 2020-07-14 | $15.37 | $15.88 | $15.16 | $15.88 | $15.88 | 402,300 |
| 2020-07-13 | $15.90 | $16.35 | $15.44 | $15.44 | $15.44 | 221,700 |
| 2020-07-10 | $15.07 | $15.61 | $14.91 | $15.55 | $15.55 | 210,600 |
| 2020-07-09 | $15.40 | $15.40 | $14.59 | $14.96 | $14.96 | 199,200 |
| 2020-07-08 | $14.95 | $15.43 | $14.75 | $15.40 | $15.40 | 320,500 |
| 2020-07-07 | $15.45 | $15.45 | $14.97 | $15.02 | $15.02 | 224,700 |
| 2020-07-06 | $16.24 | $16.24 | $15.35 | $15.57 | $15.57 | 208,900 |
| 2020-07-02 | $16.19 | $16.29 | $15.68 | $15.83 | $15.83 | 214,800 |
| 2020-07-01 | $15.90 | $16.25 | $15.64 | $15.78 | $15.78 | 204,700 |
| 2020-06-30 | $14.98 | $15.99 | $14.73 | $15.87 | $15.87 | 282,100 |
| 2020-06-29 | $14.84 | $15.11 | $14.39 | $15.00 | $15.00 | 270,000 |
| 2020-06-26 | $14.81 | $15.03 | $14.43 | $14.54 | $14.54 | 556,391 |
| 2020-06-25 | $14.80 | $14.96 | $14.51 | $14.89 | $14.89 | 315,979 |
| 2020-06-24 | $15.10 | $15.23 | $14.28 | $14.90 | $14.90 | 573,185 |
| 2020-06-23 | $15.40 | $15.46 | $15.12 | $15.25 | $15.25 | 260,278 |
| 2020-06-22 | $15.15 | $15.42 | $14.65 | $15.19 | $15.19 | 332,076 |
| 2020-06-19 | $15.78 | $15.93 | $15.17 | $15.29 | $15.29 | 575,296 |
| 2020-06-18 | $15.54 | $15.90 | $15.27 | $15.58 | $15.58 | 216,194 |
| 2020-06-17 | $17.20 | $17.20 | $15.69 | $15.72 | $15.72 | 308,240 |
| 2020-06-16 | $17.36 | $17.66 | $16.59 | $17.08 | $17.08 | 471,258 |
| 2020-06-15 | $15.35 | $16.81 | $15.26 | $16.79 | $16.79 | 301,029 |
| 2020-06-12 | $16.53 | $16.98 | $15.59 | $16.01 | $16.01 | 389,596 |
| 2020-06-11 | $16.37 | $16.42 | $15.51 | $15.79 | $15.79 | 467,302 |
| 2020-06-10 | $17.67 | $17.78 | $16.87 | $17.15 | $17.15 | 321,277 |
| 2020-06-09 | $18.25 | $18.55 | $17.71 | $17.99 | $17.99 | 418,958 |
| 2020-06-08 | $18.20 | $18.79 | $18.14 | $18.60 | $18.60 | 271,106 |
| 2020-06-05 | $18.13 | $18.83 | $17.77 | $17.86 | $17.86 | 368,694 |
| 2020-06-04 | $17.20 | $17.76 | $17.10 | $17.36 | $17.36 | 340,177 |
| 2020-06-03 | $17.55 | $17.59 | $17.16 | $17.31 | $17.31 | 380,223 |
| 2020-06-02 | $16.70 | $17.43 | $16.70 | $16.99 | $16.99 | 337,657 |
| 2020-06-01 | $17.17 | $17.53 | $16.85 | $16.93 | $16.93 | 567,447 |
| 2020-05-29 | $17.48 | $17.61 | $16.63 | $17.04 | $17.04 | 736,984 |
| 2020-05-28 | $18.50 | $19.16 | $17.44 | $17.60 | $17.60 | 350,662 |
| 2020-05-27 | $18.16 | $18.55 | $17.26 | $18.41 | $18.41 | 556,951 |
| 2020-05-26 | $18.00 | $18.08 | $17.45 | $17.76 | $17.76 | 376,766 |
| 2020-05-22 | $17.28 | $17.35 | $16.74 | $17.21 | $17.21 | 164,617 |
| 2020-05-21 | $17.26 | $17.66 | $17.02 | $17.13 | $17.13 | 273,091 |
| 2020-05-20 | $16.88 | $17.77 | $16.83 | $17.21 | $17.21 | 410,598 |
| 2020-05-19 | $16.10 | $17.24 | $15.86 | $16.55 | $16.55 | 588,964 |
| 2020-05-18 | $15.69 | $16.71 | $15.29 | $16.27 | $16.27 | 468,213 |
| 2020-05-15 | $14.02 | $15.20 | $13.72 | $14.96 | $14.96 | 349,243 |
| 2020-05-14 | $13.57 | $14.04 | $12.80 | $14.00 | $14.00 | 469,814 |
| 2020-05-13 | $15.00 | $15.17 | $13.81 | $14.22 | $14.22 | 504,066 |
| 2020-05-12 | $15.75 | $16.21 | $15.05 | $15.10 | $15.10 | 949,530 |
| 2020-05-11 | $13.74 | $15.90 | $13.40 | $15.63 | $15.63 | 940,370 |
| 2020-05-08 | $13.94 | $14.81 | $13.81 | $14.43 | $14.43 | 796,022 |
| 2020-05-07 | $13.77 | $14.03 | $13.32 | $13.55 | $13.55 | 410,321 |
| 2020-05-06 | $14.10 | $14.15 | $13.57 | $13.64 | $13.64 | 454,201 |
| 2020-05-05 | $13.46 | $14.29 | $13.42 | $14.04 | $14.04 | 1,123,432 |
| 2020-05-04 | $13.11 | $13.52 | $12.85 | $13.17 | $13.17 | 271,108 |
| 2020-05-01 | $13.44 | $14.19 | $12.61 | $13.37 | $13.37 | 406,562 |
| 2020-04-30 | $14.43 | $14.72 | $13.88 | $14.12 | $14.12 | 512,569 |
| 2020-04-29 | $13.62 | $14.73 | $13.35 | $14.41 | $14.41 | 525,063 |
| 2020-04-28 | $13.52 | $13.60 | $12.61 | $13.10 | $13.10 | 378,853 |
| 2020-04-27 | $12.71 | $13.14 | $12.48 | $13.09 | $13.09 | 317,033 |
| 2020-04-24 | $12.46 | $12.58 | $12.10 | $12.49 | $12.49 | 179,929 |
| 2020-04-23 | $12.05 | $12.95 | $12.05 | $12.35 | $12.35 | 337,966 |
| 2020-04-22 | $12.41 | $12.53 | $12.09 | $12.16 | $12.16 | 253,473 |
| 2020-04-21 | $11.93 | $12.47 | $11.63 | $12.04 | $12.04 | 357,961 |
| 2020-04-20 | $12.28 | $12.92 | $11.97 | $12.41 | $12.41 | 320,040 |
| 2020-04-17 | $11.53 | $12.59 | $11.27 | $12.56 | $12.56 | 425,596 |
| 2020-04-16 | $11.40 | $11.59 | $10.66 | $11.00 | $11.00 | 412,139 |
| 2020-04-15 | $11.27 | $11.66 | $10.73 | $11.35 | $11.35 | 529,984 |
| 2020-04-14 | $11.42 | $12.12 | $11.30 | $11.82 | $11.82 | 373,995 |
| 2020-04-13 | $11.53 | $11.69 | $10.96 | $11.13 | $11.13 | 348,716 |
| 2020-04-09 | $11.79 | $12.38 | $11.13 | $11.55 | $11.55 | 835,650 |
| 2020-04-08 | $10.45 | $11.62 | $10.27 | $11.36 | $11.36 | 752,958 |
| 2020-04-07 | $9.69 | $10.75 | $9.69 | $10.16 | $10.16 | 872,968 |
| 2020-04-06 | $8.70 | $9.57 | $8.70 | $9.42 | $9.42 | 879,522 |
| 2020-04-03 | $8.79 | $8.79 | $7.92 | $8.28 | $8.28 | 359,142 |
| 2020-04-02 | $9.00 | $9.68 | $8.29 | $8.78 | $8.78 | 437,152 |
| 2020-04-01 | $10.09 | $10.09 | $8.81 | $9.02 | $9.02 | 493,633 |
| 2020-03-31 | $10.85 | $10.85 | $9.80 | $10.51 | $10.51 | 874,378 |
| 2020-03-30 | $9.21 | $10.99 | $9.20 | $10.90 | $10.90 | 574,024 |
| 2020-03-27 | $11.11 | $11.19 | $9.26 | $9.33 | $9.33 | 623,367 |
| 2020-03-26 | $9.86 | $11.60 | $9.65 | $11.54 | $11.54 | 855,389 |
| 2020-03-25 | $9.57 | $10.17 | $9.01 | $9.72 | $9.72 | 760,430 |
| 2020-03-24 | $9.21 | $9.66 | $8.65 | $9.31 | $9.31 | 933,778 |
| 2020-03-23 | $8.16 | $8.82 | $7.55 | $8.77 | $8.77 | 849,030 |
| 2020-03-20 | $8.43 | $9.38 | $8.20 | $8.29 | $8.29 | 1,060,986 |
| 2020-03-19 | $6.24 | $8.45 | $5.82 | $8.19 | $8.19 | 1,287,130 |
| 2020-03-18 | $9.00 | $9.17 | $5.81 | $6.14 | $6.14 | 923,912 |
| 2020-03-17 | $10.58 | $11.05 | $8.51 | $9.14 | $9.14 | 1,265,348 |
| 2020-03-16 | $13.37 | $13.37 | $10.50 | $10.53 | $10.53 | 728,113 |
| 2020-03-13 | $15.92 | $15.96 | $13.84 | $14.78 | $14.78 | 662,601 |
| 2020-03-12 | $16.04 | $16.94 | $13.55 | $15.17 | $15.17 | 801,052 |
| 2020-03-11 | $16.82 | $17.67 | $16.64 | $17.22 | $17.22 | 370,109 |
| 2020-03-10 | $17.63 | $17.69 | $16.37 | $16.97 | $16.97 | 581,668 |
| 2020-03-09 | $18.39 | $18.68 | $17.16 | $17.30 | $17.30 | 443,289 |
| 2020-03-06 | $21.82 | $21.88 | $19.28 | $19.40 | $19.40 | 480,739 |
| 2020-03-05 | $21.66 | $22.28 | $21.29 | $22.26 | $22.26 | 386,750 |
| 2020-03-04 | $21.62 | $22.19 | $21.34 | $22.14 | $22.14 | 236,117 |
| 2020-03-03 | $21.88 | $22.32 | $21.06 | $21.20 | $21.20 | 215,529 |
| 2020-03-02 | $20.75 | $21.93 | $20.55 | $21.87 | $21.87 | 356,337 |
| 2020-02-28 | $20.31 | $20.52 | $19.91 | $20.43 | $20.43 | 572,237 |
| 2020-02-27 | $21.71 | $22.04 | $21.03 | $21.05 | $21.05 | 426,614 |
| 2020-02-26 | $21.91 | $22.35 | $21.86 | $22.03 | $22.03 | 305,567 |
| 2020-02-25 | $23.00 | $23.11 | $21.71 | $21.86 | $21.86 | 270,655 |
| 2020-02-24 | $22.69 | $23.08 | $22.35 | $22.95 | $22.95 | 330,728 |
| 2020-02-21 | $23.02 | $23.45 | $23.02 | $23.11 | $23.11 | 274,421 |
| 2020-02-20 | $22.87 | $23.01 | $22.56 | $22.94 | $22.94 | 177,067 |
| 2020-02-19 | $22.68 | $23.08 | $22.56 | $22.89 | $22.89 | 301,441 |
| 2020-02-18 | $22.90 | $23.01 | $22.63 | $22.68 | $22.68 | 185,915 |
| 2020-02-14 | $22.73 | $23.04 | $22.67 | $22.87 | $22.87 | 169,836 |
| 2020-02-13 | $22.38 | $22.85 | $22.38 | $22.70 | $22.70 | 188,704 |
| 2020-02-12 | $22.45 | $22.71 | $22.17 | $22.38 | $22.38 | 304,790 |
| 2020-02-11 | $22.37 | $22.50 | $22.28 | $22.43 | $22.43 | 132,340 |
| 2020-02-10 | $22.18 | $22.43 | $22.09 | $22.36 | $22.36 | 177,783 |
| 2020-02-07 | $22.53 | $22.56 | $21.92 | $22.13 | $22.13 | 157,178 |
| 2020-02-06 | $22.51 | $22.63 | $22.20 | $22.45 | $22.45 | 155,463 |
| 2020-02-05 | $22.35 | $22.65 | $22.27 | $22.52 | $22.52 | 131,601 |
| 2020-02-04 | $22.19 | $22.39 | $21.95 | $22.27 | $22.27 | 307,509 |
| 2020-02-03 | $22.58 | $22.92 | $21.91 | $22.12 | $22.12 | 259,921 |
| 2020-01-31 | $22.65 | $22.80 | $22.16 | $22.57 | $22.57 | 292,837 |
| 2020-01-30 | $22.87 | $22.99 | $22.56 | $22.76 | $22.76 | 398,531 |
| 2020-01-29 | $22.62 | $23.35 | $22.59 | $22.95 | $22.95 | 706,723 |
| 2020-01-28 | $21.90 | $22.59 | $21.90 | $22.52 | $22.52 | 459,769 |
| 2020-01-27 | $21.38 | $21.99 | $21.08 | $21.83 | $21.83 | 700,249 |
| 2020-01-24 | $21.50 | $21.57 | $21.08 | $21.40 | $21.40 | 262,156 |
| 2020-01-23 | $21.25 | $21.51 | $20.96 | $21.50 | $21.50 | 269,773 |
| 2020-01-22 | $21.32 | $21.55 | $21.19 | $21.41 | $21.41 | 242,024 |
| 2020-01-21 | $20.71 | $21.25 | $20.58 | $21.13 | $21.13 | 326,962 |
| 2020-01-17 | $20.52 | $20.72 | $20.27 | $20.69 | $20.69 | 433,748 |
| 2020-01-16 | $20.33 | $20.60 | $20.29 | $20.39 | $20.39 | 211,754 |
| 2020-01-15 | $20.18 | $20.48 | $20.08 | $20.28 | $20.28 | 261,921 |
| 2020-01-14 | $20.36 | $20.50 | $20.15 | $20.20 | $20.20 | 242,704 |
| 2020-01-13 | $20.34 | $20.53 | $20.20 | $20.40 | $20.40 | 315,412 |
| 2020-01-10 | $20.56 | $20.56 | $20.15 | $20.27 | $20.27 | 253,935 |
| 2020-01-09 | $20.46 | $20.71 | $20.39 | $20.40 | $20.40 | 293,378 |
| 2020-01-08 | $20.13 | $20.49 | $20.10 | $20.42 | $20.42 | 132,913 |
| 2020-01-07 | $20.37 | $20.42 | $20.00 | $20.15 | $20.15 | 128,984 |
| 2020-01-06 | $20.67 | $20.73 | $19.97 | $20.43 | $20.43 | 314,783 |
| 2020-01-03 | $19.99 | $20.80 | $19.77 | $20.67 | $20.67 | 381,740 |
| 2020-01-02 | $20.21 | $20.23 | $19.82 | $20.18 | $20.18 | 219,357 |
| 2019-12-31 | $20.25 | $20.45 | $20.12 | $20.30 | $20.30 | 374,275 |
| 2019-12-30 | $19.91 | $20.39 | $19.72 | $20.33 | $20.33 | 297,057 |
| 2019-12-27 | $19.89 | $20.09 | $19.66 | $19.89 | $19.89 | 243,540 |
| 2019-12-26 | $19.76 | $20.08 | $19.65 | $19.90 | $19.90 | 147,927 |
| 2019-12-24 | $19.57 | $19.87 | $19.50 | $19.70 | $19.70 | 80,173 |
| 2019-12-23 | $19.53 | $19.67 | $19.09 | $19.59 | $19.59 | 145,076 |
| 2019-12-20 | $19.01 | $19.49 | $19.01 | $19.42 | $19.42 | 1,066,488 |
| 2019-12-19 | $19.17 | $19.32 | $18.64 | $18.98 | $18.98 | 404,199 |
| 2019-12-18 | $18.69 | $19.37 | $18.61 | $19.16 | $19.16 | 361,731 |
| 2019-12-17 | $19.07 | $19.07 | $18.71 | $18.73 | $18.73 | 361,221 |
| 2019-12-16 | $19.33 | $19.47 | $19.02 | $19.06 | $19.06 | 381,480 |
| 2019-12-13 | $19.74 | $19.83 | $19.24 | $19.30 | $19.30 | 254,899 |
| 2019-12-12 | $19.44 | $19.85 | $19.44 | $19.76 | $19.76 | 348,260 |
| 2019-12-11 | $19.61 | $19.72 | $19.42 | $19.54 | $19.54 | 159,701 |
| 2019-12-10 | $19.69 | $19.92 | $19.53 | $19.59 | $19.59 | 305,832 |
| 2019-12-09 | $19.67 | $19.72 | $19.46 | $19.62 | $19.62 | 419,904 |
| 2019-12-06 | $19.64 | $19.86 | $19.46 | $19.69 | $19.69 | 327,406 |
| 2019-12-05 | $19.47 | $19.69 | $19.27 | $19.61 | $19.61 | 410,946 |
| 2019-12-04 | $20.30 | $20.41 | $19.36 | $19.45 | $19.45 | 472,069 |
| 2019-12-03 | $19.67 | $20.42 | $18.50 | $20.30 | $20.30 | 654,134 |
| 2019-12-02 | $19.42 | $19.93 | $19.03 | $19.82 | $19.82 | 613,741 |
| 2019-11-29 | $19.29 | $19.33 | $18.97 | $19.16 | $19.16 | 287,020 |
| 2019-11-27 | $18.94 | $19.70 | $18.82 | $19.17 | $19.17 | 511,040 |
| 2019-11-26 | $18.42 | $19.02 | $18.37 | $18.97 | $18.97 | 879,826 |
| 2019-11-25 | $18.47 | $18.73 | $18.35 | $18.42 | $18.42 | 480,711 |
| 2019-11-22 | $18.92 | $18.95 | $18.41 | $18.41 | $18.41 | 764,539 |
| 2019-11-21 | $18.34 | $19.05 | $18.15 | $18.95 | $18.95 | 1,008,390 |
| 2019-11-20 | $17.54 | $18.48 | $17.54 | $18.28 | $18.28 | 1,250,464 |
| 2019-11-19 | $17.88 | $17.93 | $17.31 | $17.58 | $17.58 | 8,418,106 |
| 2019-11-18 | $17.90 | $18.19 | $17.68 | $17.81 | $17.81 | 1,259,107 |
| 2019-11-15 | $17.84 | $18.44 | $17.50 | $17.99 | $17.99 | 3,519,887 |
| 2019-11-14 | $15.76 | $16.06 | $15.61 | $15.87 | $15.87 | 219,864 |
| 2019-11-13 | $15.64 | $15.89 | $15.53 | $15.81 | $15.81 | 159,156 |
| 2019-11-12 | $15.62 | $15.97 | $15.16 | $15.53 | $15.53 | 186,842 |
| 2019-11-11 | $16.08 | $16.32 | $15.92 | $16.14 | $16.14 | 104,755 |
| 2019-11-08 | $16.22 | $16.48 | $15.94 | $16.08 | $16.08 | 99,331 |
| 2019-11-07 | $16.55 | $16.66 | $16.09 | $16.25 | $16.25 | 119,003 |
| 2019-11-06 | $15.90 | $16.46 | $15.83 | $16.46 | $16.46 | 147,049 |
| 2019-11-05 | $15.95 | $16.18 | $15.88 | $15.90 | $15.90 | 111,766 |
| 2019-11-04 | $15.88 | $16.10 | $15.80 | $15.84 | $15.84 | 167,960 |
| 2019-11-01 | $15.67 | $16.09 | $15.67 | $15.94 | $15.94 | 122,614 |
| 2019-10-31 | $15.70 | $15.81 | $15.51 | $15.62 | $15.62 | 96,486 |
| 2019-10-30 | $15.71 | $15.84 | $15.54 | $15.82 | $15.82 | 113,394 |
| 2019-10-29 | $15.24 | $15.68 | $15.15 | $15.66 | $15.66 | 80,418 |
| 2019-10-28 | $15.00 | $15.40 | $15.00 | $15.29 | $15.29 | 125,830 |
| 2019-10-25 | $14.93 | $15.13 | $14.80 | $14.96 | $14.96 | 99,165 |
| 2019-10-24 | $15.03 | $15.03 | $14.79 | $14.94 | $14.94 | 83,188 |
| 2019-10-23 | $15.38 | $15.38 | $14.98 | $15.06 | $15.06 | 123,608 |
| 2019-10-22 | $15.40 | $15.56 | $15.26 | $15.34 | $15.34 | 115,484 |
| 2019-10-21 | $15.10 | $15.45 | $14.98 | $15.43 | $15.43 | 163,885 |
| 2019-10-18 | $14.95 | $15.07 | $14.81 | $15.04 | $15.04 | 131,450 |
| 2019-10-17 | $14.77 | $15.08 | $14.77 | $15.05 | $15.05 | 83,839 |
| 2019-10-16 | $14.74 | $14.91 | $14.69 | $14.72 | $14.72 | 106,787 |
| 2019-10-15 | $14.51 | $14.79 | $14.47 | $14.78 | $14.78 | 117,571 |
| 2019-10-14 | $14.47 | $14.60 | $14.33 | $14.47 | $14.47 | 58,258 |
| 2019-10-11 | $14.36 | $14.80 | $14.34 | $14.47 | $14.47 | 118,339 |
| 2019-10-10 | $14.30 | $14.40 | $14.14 | $14.23 | $14.23 | 110,674 |
| 2019-10-09 | $14.65 | $14.65 | $14.20 | $14.31 | $14.31 | 139,830 |
| 2019-10-08 | $14.47 | $14.72 | $14.29 | $14.55 | $14.55 | 350,017 |
| 2019-10-07 | $14.40 | $14.71 | $14.30 | $14.62 | $14.62 | 180,275 |
| 2019-10-04 | $14.08 | $14.52 | $14.08 | $14.49 | $14.49 | 294,163 |
| 2019-10-03 | $13.89 | $14.16 | $13.76 | $14.12 | $14.12 | 222,646 |
| 2019-10-02 | $13.87 | $13.92 | $13.46 | $13.91 | $13.91 | 310,018 |
| 2019-10-01 | $14.34 | $14.57 | $13.73 | $13.90 | $13.90 | 278,181 |
| 2019-09-30 | $14.23 | $14.52 | $14.16 | $14.36 | $14.36 | 261,661 |
| 2019-09-27 | $14.41 | $14.66 | $14.12 | $14.23 | $14.23 | 136,895 |
| 2019-09-26 | $14.65 | $14.84 | $14.19 | $14.35 | $14.35 | 215,358 |
| 2019-09-25 | $14.68 | $14.78 | $14.40 | $14.66 | $14.66 | 116,590 |
| 2019-09-24 | $14.99 | $15.18 | $14.59 | $14.67 | $14.67 | 172,927 |
| 2019-09-23 | $14.94 | $14.96 | $14.76 | $14.95 | $14.95 | 187,398 |
| 2019-09-20 | $14.68 | $15.00 | $14.64 | $14.98 | $14.98 | 388,755 |
| 2019-09-19 | $15.08 | $15.23 | $14.65 | $14.68 | $14.68 | 150,265 |
| 2019-09-18 | $15.23 | $15.27 | $14.85 | $15.04 | $15.04 | 154,717 |
| 2019-09-17 | $15.20 | $15.25 | $15.04 | $15.22 | $15.22 | 248,306 |
| 2019-09-16 | $15.09 | $15.25 | $15.02 | $15.21 | $15.21 | 245,045 |
| 2019-09-13 | $15.04 | $15.31 | $14.83 | $15.13 | $15.13 | 254,807 |
| 2019-09-12 | $14.57 | $15.10 | $14.42 | $15.04 | $15.04 | 395,206 |
| 2019-09-11 | $14.15 | $14.56 | $14.08 | $14.52 | $14.52 | 461,804 |
| 2019-09-10 | $13.84 | $14.25 | $13.65 | $14.16 | $14.16 | 271,674 |
| 2019-09-09 | $13.89 | $14.03 | $13.67 | $13.93 | $13.93 | 98,544 |
| 2019-09-06 | $14.10 | $14.20 | $13.83 | $13.86 | $13.86 | 128,340 |
| 2019-09-05 | $14.25 | $14.46 | $14.07 | $14.08 | $14.08 | 169,739 |
| 2019-09-04 | $13.96 | $14.16 | $13.89 | $14.14 | $14.14 | 128,196 |
| 2019-09-03 | $13.85 | $13.99 | $13.68 | $13.87 | $13.87 | 165,843 |
| 2019-08-30 | $14.31 | $14.31 | $13.85 | $13.91 | $13.91 | 205,125 |
| 2019-08-29 | $14.21 | $14.47 | $14.15 | $14.24 | $14.24 | 242,468 |
| 2019-08-28 | $14.14 | $14.27 | $13.99 | $14.09 | $14.09 | 155,586 |
| 2019-08-27 | $14.73 | $14.84 | $14.05 | $14.12 | $14.12 | 168,168 |
| 2019-08-26 | $14.48 | $14.87 | $14.25 | $14.65 | $14.65 | 175,650 |
| 2019-08-23 | $15.12 | $15.24 | $14.42 | $14.47 | $14.47 | 200,667 |
| 2019-08-22 | $15.20 | $15.25 | $15.04 | $15.14 | $15.14 | 494,273 |
| 2019-08-21 | $15.30 | $15.36 | $14.85 | $15.13 | $15.13 | 586,322 |
| 2019-08-20 | $15.14 | $15.30 | $15.04 | $15.23 | $15.23 | 257,897 |
| 2019-08-19 | $15.28 | $15.49 | $15.09 | $15.09 | $15.09 | 125,046 |
| 2019-08-16 | $15.25 | $15.55 | $15.08 | $15.10 | $15.10 | 204,071 |
| 2019-08-15 | $15.00 | $15.34 | $14.85 | $15.21 | $15.21 | 428,691 |
| 2019-08-14 | $14.92 | $15.09 | $14.66 | $15.04 | $15.04 | 270,053 |
| 2019-08-13 | $14.98 | $15.52 | $14.94 | $15.08 | $15.08 | 500,836 |
| 2019-08-12 | $14.91 | $15.35 | $14.91 | $15.02 | $15.02 | 305,604 |
| 2019-08-09 | $14.38 | $15.08 | $14.11 | $15.01 | $15.01 | 207,414 |
| 2019-08-08 | $14.65 | $14.65 | $13.37 | $14.25 | $14.25 | 363,721 |
| 2019-08-07 | $14.36 | $14.78 | $14.27 | $14.56 | $14.56 | 152,197 |
| 2019-08-06 | $14.15 | $14.53 | $14.15 | $14.50 | $14.50 | 284,237 |
| 2019-08-05 | $14.41 | $14.76 | $14.04 | $14.14 | $14.14 | 258,434 |
| 2019-08-02 | $14.72 | $14.82 | $14.19 | $14.65 | $14.65 | 144,201 |
| 2019-08-01 | $14.75 | $15.05 | $14.73 | $14.75 | $14.75 | 157,249 |
| 2019-07-31 | $14.94 | $15.20 | $14.73 | $14.73 | $14.73 | 267,154 |
| 2019-07-30 | $14.74 | $14.99 | $14.60 | $14.93 | $14.93 | 337,997 |
| 2019-07-29 | $14.60 | $14.88 | $14.60 | $14.79 | $14.79 | 167,518 |
| 2019-07-26 | $14.69 | $14.89 | $14.56 | $14.74 | $14.74 | 83,314 |
| 2019-07-25 | $14.75 | $14.81 | $14.52 | $14.61 | $14.61 | 105,743 |
| 2019-07-24 | $14.37 | $14.82 | $14.37 | $14.74 | $14.74 | 266,805 |
| 2019-07-23 | $14.38 | $14.44 | $14.19 | $14.41 | $14.41 | 90,764 |
| 2019-07-22 | $14.80 | $14.88 | $14.30 | $14.34 | $14.34 | 142,549 |
| 2019-07-19 | $14.53 | $14.87 | $14.51 | $14.75 | $14.75 | 232,541 |
| 2019-07-18 | $14.23 | $14.59 | $14.14 | $14.56 | $14.56 | 111,923 |
| 2019-07-17 | $14.50 | $14.60 | $14.29 | $14.31 | $14.31 | 95,656 |
| 2019-07-16 | $14.58 | $14.87 | $14.51 | $14.53 | $14.53 | 132,834 |
| 2019-07-15 | $14.39 | $14.74 | $14.28 | $14.58 | $14.58 | 207,256 |
| 2019-07-12 | $14.20 | $14.54 | $14.08 | $14.49 | $14.49 | 321,420 |
| 2019-07-11 | $14.06 | $14.25 | $13.93 | $14.22 | $14.22 | 391,731 |
| 2019-07-10 | $13.96 | $14.21 | $13.87 | $14.00 | $14.00 | 226,616 |
| 2019-07-09 | $13.79 | $14.00 | $13.74 | $13.92 | $13.92 | 182,122 |
| 2019-07-08 | $13.71 | $13.88 | $13.63 | $13.88 | $13.88 | 131,891 |
| 2019-07-05 | $13.92 | $13.98 | $13.71 | $13.80 | $13.80 | 101,167 |
| 2019-07-03 | $14.12 | $14.25 | $13.93 | $13.97 | $13.97 | 117,547 |
| 2019-07-02 | $14.11 | $14.19 | $13.83 | $14.11 | $14.11 | 119,435 |
| 2019-07-01 | $13.84 | $14.15 | $13.71 | $14.10 | $14.10 | 228,417 |
| 2019-06-28 | $13.49 | $13.99 | $13.46 | $13.79 | $13.79 | 677,923 |
| 2019-06-27 | $13.37 | $13.56 | $13.28 | $13.49 | $13.49 | 236,757 |
| 2019-06-26 | $13.35 | $13.40 | $13.18 | $13.31 | $13.31 | 112,356 |
| 2019-06-25 | $13.27 | $13.40 | $13.20 | $13.32 | $13.32 | 119,101 |
| 2019-06-24 | $13.30 | $13.30 | $13.05 | $13.21 | $13.21 | 160,671 |
| 2019-06-21 | $13.18 | $13.37 | $12.95 | $13.27 | $13.27 | 410,066 |
| 2019-06-20 | $13.04 | $13.37 | $13.04 | $13.23 | $13.23 | 478,882 |
| 2019-06-19 | $12.95 | $13.10 | $12.74 | $13.02 | $13.02 | 144,080 |
| 2019-06-18 | $12.85 | $13.21 | $12.74 | $12.93 | $12.93 | 117,156 |
| 2019-06-17 | $13.19 | $13.20 | $12.73 | $12.75 | $12.75 | 153,526 |
| 2019-06-14 | $13.38 | $13.42 | $13.15 | $13.18 | $13.18 | 177,802 |
| 2019-06-13 | $12.92 | $13.36 | $12.89 | $13.35 | $13.35 | 192,504 |
| 2019-06-12 | $12.82 | $12.98 | $12.51 | $12.88 | $12.88 | 201,242 |
| 2019-06-11 | $13.07 | $13.10 | $12.71 | $12.85 | $12.85 | 165,810 |
| 2019-06-10 | $12.86 | $13.22 | $12.83 | $13.02 | $13.02 | 222,770 |
| 2019-06-07 | $12.58 | $12.99 | $12.58 | $12.77 | $12.77 | 475,742 |
| 2019-06-06 | $12.53 | $12.64 | $12.34 | $12.53 | $12.53 | 101,863 |
| 2019-06-05 | $12.65 | $12.65 | $12.48 | $12.54 | $12.54 | 129,498 |
| 2019-06-04 | $12.34 | $12.69 | $12.32 | $12.61 | $12.61 | 450,523 |
| 2019-06-03 | $12.10 | $12.47 | $12.10 | $12.22 | $12.22 | 148,925 |
| 2019-05-31 | $12.01 | $12.10 | $11.60 | $12.08 | $12.08 | 368,010 |
| 2019-05-30 | $12.21 | $12.36 | $11.89 | $12.09 | $12.09 | 189,744 |
| 2019-05-29 | $12.40 | $12.44 | $12.15 | $12.21 | $12.21 | 154,546 |
| 2019-05-28 | $12.50 | $12.74 | $12.50 | $12.50 | $12.50 | 339,777 |
| 2019-05-24 | $12.72 | $12.90 | $12.35 | $12.48 | $12.48 | 420,674 |
| 2019-05-23 | $13.22 | $13.24 | $12.59 | $12.67 | $12.67 | 184,948 |
| 2019-05-22 | $13.57 | $13.57 | $13.19 | $13.33 | $13.33 | 525,519 |
| 2019-05-21 | $13.30 | $13.85 | $13.30 | $13.62 | $13.62 | 224,931 |
| 2019-05-20 | $13.11 | $13.37 | $12.98 | $13.24 | $13.24 | 181,073 |
| 2019-05-17 | $13.17 | $13.67 | $13.08 | $13.13 | $13.13 | 249,585 |
| 2019-05-16 | $13.17 | $13.32 | $13.01 | $13.24 | $13.24 | 591,149 |
| 2019-05-15 | $13.39 | $13.46 | $13.15 | $13.17 | $13.17 | 173,468 |
| 2019-05-14 | $13.64 | $13.80 | $13.42 | $13.47 | $13.47 | 415,775 |
| 2019-05-13 | $13.20 | $13.63 | $13.13 | $13.61 | $13.61 | 413,647 |
| 2019-05-10 | $13.20 | $13.63 | $12.96 | $13.45 | $13.45 | 618,933 |
| 2019-05-09 | $12.60 | $13.32 | $12.02 | $13.22 | $13.22 | 473,592 |
| 2019-05-08 | $12.79 | $12.94 | $12.48 | $12.92 | $12.92 | 463,814 |
| 2019-05-07 | $13.02 | $13.23 | $12.54 | $12.69 | $12.69 | 322,352 |
| 2019-05-06 | $12.42 | $13.25 | $12.38 | $13.20 | $13.20 | 298,988 |
| 2019-05-03 | $12.44 | $12.60 | $12.38 | $12.59 | $12.59 | 443,997 |
| 2019-05-02 | $12.16 | $12.55 | $12.06 | $12.38 | $12.38 | 262,500 |
| 2019-05-01 | $12.13 | $12.58 | $12.09 | $12.19 | $12.19 | 359,041 |
| 2019-04-30 | $12.37 | $12.41 | $11.75 | $12.11 | $12.11 | 460,591 |
| 2019-04-29 | $12.48 | $12.49 | $12.22 | $12.32 | $12.32 | 210,689 |
| 2019-04-26 | $12.33 | $12.49 | $12.17 | $12.41 | $12.41 | 124,339 |
| 2019-04-25 | $12.21 | $12.48 | $11.98 | $12.32 | $12.32 | 143,859 |
| 2019-04-24 | $12.44 | $12.62 | $12.23 | $12.25 | $12.25 | 200,996 |
| 2019-04-23 | $12.08 | $12.49 | $12.08 | $12.43 | $12.43 | 282,073 |
| 2019-04-22 | $12.21 | $12.54 | $12.00 | $12.06 | $12.06 | 233,860 |
| 2019-04-18 | $12.16 | $12.34 | $12.04 | $12.24 | $12.24 | 219,214 |
| 2019-04-17 | $12.71 | $12.74 | $11.97 | $12.21 | $12.21 | 628,759 |
| 2019-04-16 | $13.01 | $13.09 | $12.58 | $12.71 | $12.71 | 406,781 |
| 2019-04-15 | $13.12 | $13.12 | $12.70 | $12.96 | $12.96 | 251,276 |
| 2019-04-12 | $13.15 | $13.25 | $13.07 | $13.11 | $13.11 | 195,787 |
| 2019-04-11 | $12.86 | $13.13 | $12.68 | $13.12 | $13.12 | 196,774 |
| 2019-04-10 | $12.84 | $13.01 | $12.69 | $12.86 | $12.86 | 274,051 |
| 2019-04-09 | $12.80 | $12.94 | $12.70 | $12.83 | $12.83 | 181,065 |
| 2019-04-08 | $12.68 | $12.86 | $12.55 | $12.83 | $12.83 | 120,611 |
| 2019-04-05 | $12.91 | $13.14 | $12.66 | $12.71 | $12.71 | 201,428 |
| 2019-04-04 | $12.86 | $13.10 | $12.68 | $12.87 | $12.87 | 198,159 |
| 2019-04-03 | $12.82 | $13.27 | $12.74 | $12.85 | $12.85 | 371,475 |
| 2019-04-02 | $12.46 | $12.79 | $12.37 | $12.73 | $12.73 | 275,179 |
| 2019-04-01 | $12.59 | $12.59 | $12.35 | $12.42 | $12.42 | 288,126 |
| 2019-03-29 | $12.40 | $12.52 | $12.29 | $12.39 | $12.39 | 329,370 |
| 2019-03-28 | $12.20 | $12.39 | $12.15 | $12.30 | $12.30 | 295,619 |
| 2019-03-27 | $12.57 | $12.64 | $12.05 | $12.19 | $12.19 | 179,192 |
| 2019-03-26 | $12.83 | $13.17 | $12.60 | $12.67 | $12.67 | 233,469 |
| 2019-03-25 | $12.82 | $12.82 | $12.32 | $12.69 | $12.69 | 296,738 |
| 2019-03-22 | $13.44 | $13.62 | $12.72 | $12.80 | $12.80 | 385,296 |
| 2019-03-21 | $13.96 | $14.06 | $13.48 | $13.57 | $13.57 | 494,463 |
| 2019-03-20 | $14.30 | $14.46 | $13.82 | $13.89 | $13.89 | 333,365 |
| 2019-03-19 | $14.72 | $14.75 | $13.91 | $14.24 | $14.24 | 446,870 |
| 2019-03-18 | $14.98 | $15.70 | $14.69 | $14.72 | $14.72 | 487,059 |
| 2019-03-15 | $15.43 | $15.60 | $14.56 | $15.26 | $15.26 | 851,971 |
| 2019-03-14 | $15.00 | $15.91 | $14.12 | $15.86 | $15.86 | 809,650 |
| 2019-03-13 | $13.85 | $14.10 | $13.81 | $13.90 | $13.90 | 271,420 |
| 2019-03-12 | $13.57 | $13.92 | $13.53 | $13.80 | $13.80 | 145,162 |
| 2019-03-11 | $13.49 | $13.58 | $13.34 | $13.51 | $13.51 | 176,447 |
| 2019-03-08 | $13.42 | $13.51 | $13.32 | $13.48 | $13.48 | 110,714 |
| 2019-03-07 | $13.44 | $13.73 | $13.37 | $13.44 | $13.44 | 183,394 |
| 2019-03-06 | $14.08 | $14.08 | $13.42 | $13.46 | $13.46 | 269,450 |
| 2019-03-05 | $14.18 | $14.29 | $14.00 | $14.15 | $14.15 | 221,799 |
| 2019-03-04 | $14.35 | $14.73 | $14.11 | $14.30 | $14.30 | 358,872 |
| 2019-03-01 | $13.74 | $14.38 | $13.68 | $14.33 | $14.33 | 990,196 |
| 2019-02-28 | $13.58 | $13.83 | $13.56 | $13.64 | $13.64 | 253,957 |
| 2019-02-27 | $13.79 | $13.79 | $13.54 | $13.63 | $13.63 | 134,298 |
| 2019-02-26 | $13.90 | $13.94 | $13.72 | $13.83 | $13.83 | 173,570 |
| 2019-02-25 | $14.01 | $14.18 | $13.88 | $13.88 | $13.88 | 213,321 |
| 2019-02-22 | $13.97 | $14.07 | $13.84 | $14.01 | $14.01 | 104,124 |
| 2019-02-21 | $13.80 | $14.04 | $13.75 | $13.96 | $13.96 | 86,781 |
| 2019-02-20 | $14.00 | $14.06 | $13.80 | $13.80 | $13.80 | 95,510 |
| 2019-02-19 | $14.15 | $14.35 | $13.95 | $14.01 | $14.01 | 99,834 |
| 2019-02-15 | $14.07 | $14.37 | $14.05 | $14.22 | $14.22 | 179,814 |
| 2019-02-14 | $13.65 | $14.09 | $13.51 | $13.99 | $13.99 | 190,895 |
| 2019-02-13 | $13.58 | $13.71 | $13.23 | $13.68 | $13.68 | 264,703 |
| 2019-02-12 | $13.46 | $13.77 | $13.28 | $13.58 | $13.58 | 106,370 |
| 2019-02-11 | $13.52 | $13.57 | $13.17 | $13.35 | $13.35 | 186,403 |
| 2019-02-08 | $13.75 | $13.75 | $13.13 | $13.47 | $13.47 | 167,118 |
| 2019-02-07 | $13.49 | $13.88 | $13.46 | $13.85 | $13.85 | 115,625 |
| 2019-02-06 | $13.54 | $13.72 | $13.37 | $13.56 | $13.56 | 56,683 |
| 2019-02-05 | $13.89 | $14.02 | $13.43 | $13.56 | $13.56 | 102,865 |
| 2019-02-04 | $13.95 | $14.27 | $13.75 | $13.85 | $13.85 | 482,988 |
| 2019-02-01 | $13.56 | $13.96 | $13.54 | $13.95 | $13.95 | 157,764 |
| 2019-01-31 | $13.26 | $13.71 | $13.26 | $13.65 | $13.65 | 132,712 |
| 2019-01-30 | $12.92 | $13.36 | $12.79 | $13.32 | $13.32 | 126,441 |
| 2019-01-29 | $12.97 | $12.99 | $12.69 | $12.85 | $12.85 | 305,069 |
| 2019-01-28 | $12.88 | $13.00 | $12.70 | $12.98 | $12.98 | 119,669 |
| 2019-01-25 | $12.75 | $12.99 | $12.64 | $12.98 | $12.98 | 239,379 |
| 2019-01-24 | $12.48 | $12.67 | $12.27 | $12.66 | $12.66 | 108,334 |
| 2019-01-23 | $12.37 | $12.66 | $10.69 | $12.56 | $12.56 | 105,218 |
| 2019-01-22 | $12.32 | $12.44 | $12.25 | $12.35 | $12.35 | 116,470 |
| 2019-01-18 | $12.46 | $12.48 | $12.26 | $12.43 | $12.43 | 185,805 |
| 2019-01-17 | $12.41 | $12.66 | $12.35 | $12.45 | $12.45 | 123,002 |
| 2019-01-16 | $12.45 | $12.63 | $12.33 | $12.42 | $12.42 | 159,716 |
| 2019-01-15 | $11.70 | $12.43 | $11.68 | $12.42 | $12.42 | 275,334 |
| 2019-01-14 | $11.74 | $11.88 | $11.49 | $11.68 | $11.68 | 153,889 |
| 2019-01-11 | $11.21 | $11.87 | $11.15 | $11.81 | $11.81 | 212,319 |
| 2019-01-10 | $11.01 | $11.30 | $10.99 | $11.27 | $11.27 | 167,141 |
| 2019-01-09 | $11.11 | $11.40 | $11.05 | $11.09 | $11.09 | 198,393 |
| 2019-01-08 | $11.01 | $11.16 | $10.94 | $11.11 | $11.11 | 171,304 |
| 2019-01-07 | $10.50 | $11.08 | $10.47 | $10.93 | $10.93 | 197,932 |
| 2019-01-04 | $10.11 | $10.59 | $10.11 | $10.54 | $10.54 | 225,848 |
| 2019-01-03 | $10.45 | $10.45 | $9.97 | $10.03 | $10.03 | 268,395 |
| 2019-01-02 | $10.10 | $10.58 | $10.00 | $10.46 | $10.46 | 193,303 |
| 2018-12-31 | $10.31 | $10.58 | $10.11 | $10.17 | $10.17 | 199,987 |
| 2018-12-28 | $10.33 | $10.59 | $10.28 | $10.33 | $10.33 | 132,513 |
| 2018-12-27 | $10.54 | $10.54 | $10.10 | $10.33 | $10.33 | 152,149 |
| 2018-12-26 | $10.48 | $10.68 | $10.17 | $10.64 | $10.64 | 179,428 |
| 2018-12-24 | $10.32 | $10.52 | $10.12 | $10.35 | $10.35 | 80,601 |
| 2018-12-21 | $10.41 | $10.72 | $10.32 | $10.41 | $10.41 | 391,800 |
| 2018-12-20 | $10.73 | $10.90 | $10.37 | $10.41 | $10.41 | 405,828 |
| 2018-12-19 | $11.74 | $11.83 | $10.75 | $10.92 | $10.92 | 284,369 |
| 2018-12-18 | $11.80 | $12.10 | $11.60 | $11.71 | $11.71 | 270,790 |
| 2018-12-17 | $12.20 | $12.20 | $11.66 | $11.81 | $11.81 | 243,513 |
| 2018-12-14 | $12.59 | $12.59 | $12.16 | $12.28 | $12.28 | 143,229 |
| 2018-12-13 | $12.62 | $12.78 | $12.55 | $12.66 | $12.66 | 151,719 |
| 2018-12-12 | $12.57 | $12.74 | $12.56 | $12.57 | $12.57 | 256,486 |
| 2018-12-11 | $12.62 | $12.79 | $12.46 | $12.54 | $12.54 | 94,242 |
| 2018-12-10 | $12.57 | $12.77 | $12.45 | $12.54 | $12.54 | 176,560 |
| 2018-12-07 | $12.49 | $12.72 | $12.25 | $12.60 | $12.60 | 184,700 |
| 2018-12-06 | $12.59 | $12.75 | $12.22 | $12.50 | $12.50 | 190,391 |
| 2018-12-04 | $13.05 | $13.35 | $12.53 | $12.65 | $12.65 | 166,511 |
| 2018-12-03 | $12.98 | $13.15 | $12.88 | $13.08 | $13.08 | 142,480 |
| 2018-11-30 | $13.03 | $13.28 | $12.61 | $12.89 | $12.89 | 186,627 |
| 2018-11-29 | $13.11 | $13.51 | $13.06 | $13.10 | $13.10 | 191,561 |
| 2018-11-28 | $12.84 | $13.33 | $12.84 | $13.14 | $13.14 | 187,802 |
| 2018-11-27 | $12.77 | $12.98 | $12.59 | $12.78 | $12.78 | 198,492 |
| 2018-11-26 | $12.88 | $12.92 | $12.58 | $12.85 | $12.85 | 216,021 |
| 2018-11-23 | $12.75 | $13.01 | $12.72 | $12.79 | $12.79 | 61,657 |
| 2018-11-21 | $12.50 | $12.92 | $12.39 | $12.82 | $12.82 | 183,428 |
| 2018-11-20 | $12.89 | $12.92 | $12.32 | $12.45 | $12.45 | 315,903 |
| 2018-11-19 | $13.27 | $13.39 | $12.79 | $12.92 | $12.92 | 218,961 |
| 2018-11-16 | $13.47 | $13.80 | $13.16 | $13.32 | $13.32 | 254,781 |
| 2018-11-15 | $13.03 | $13.50 | $12.87 | $13.48 | $13.48 | 244,659 |
| 2018-11-14 | $13.32 | $13.40 | $12.74 | $13.02 | $13.02 | 327,039 |
| 2018-11-13 | $14.25 | $14.25 | $13.19 | $13.26 | $13.26 | 360,362 |
| 2018-11-12 | $13.15 | $14.14 | $13.10 | $14.10 | $14.10 | 419,895 |
| 2018-11-09 | $14.90 | $14.91 | $13.01 | $13.40 | $13.40 | 790,758 |
| 2018-11-08 | $14.99 | $15.33 | $14.99 | $15.17 | $15.17 | 252,046 |
| 2018-11-07 | $14.59 | $15.06 | $14.56 | $15.05 | $15.05 | 211,571 |
| 2018-11-06 | $14.31 | $14.83 | $14.21 | $14.55 | $14.55 | 185,175 |
| 2018-11-05 | $14.64 | $14.94 | $14.30 | $14.39 | $14.39 | 204,655 |
| 2018-11-02 | $14.45 | $14.91 | $14.45 | $14.65 | $14.65 | 164,747 |
| 2018-11-01 | $14.80 | $14.92 | $14.59 | $14.62 | $14.62 | 271,456 |
| 2018-10-31 | $14.99 | $15.09 | $14.78 | $14.80 | $14.80 | 360,926 |
| 2018-10-30 | $15.04 | $15.21 | $14.79 | $14.90 | $14.90 | 172,782 |
| 2018-10-29 | $15.09 | $15.27 | $14.91 | $15.05 | $15.05 | 154,945 |
| 2018-10-26 | $14.94 | $15.06 | $14.72 | $14.97 | $14.97 | 169,361 |
| 2018-10-25 | $15.09 | $15.22 | $14.87 | $15.11 | $15.11 | 167,202 |
| 2018-10-24 | $15.40 | $15.40 | $15.00 | $15.02 | $15.02 | 155,640 |
| 2018-10-23 | $15.22 | $15.58 | $15.08 | $15.38 | $15.38 | 163,385 |
| 2018-10-22 | $15.17 | $15.51 | $15.16 | $15.39 | $15.39 | 177,126 |
| 2018-10-19 | $15.41 | $16.40 | $15.22 | $15.29 | $15.29 | 195,731 |
| 2018-10-18 | $15.78 | $16.10 | $15.26 | $15.44 | $15.44 | 248,133 |
| 2018-10-17 | $16.35 | $16.37 | $15.92 | $16.01 | $16.01 | 156,290 |
| 2018-10-16 | $15.70 | $16.32 | $15.55 | $16.26 | $16.26 | 356,008 |
| 2018-10-15 | $15.68 | $15.91 | $15.46 | $15.65 | $15.65 | 206,480 |
| 2018-10-12 | $15.48 | $15.69 | $15.35 | $15.62 | $15.62 | 309,685 |
| 2018-10-11 | $15.13 | $15.59 | $15.03 | $15.33 | $15.33 | 231,020 |
| 2018-10-10 | $15.44 | $15.54 | $15.12 | $15.25 | $15.25 | 240,975 |
| 2018-10-09 | $15.58 | $16.54 | $15.35 | $15.46 | $15.46 | 318,375 |
| 2018-10-08 | $15.48 | $15.84 | $15.35 | $15.74 | $15.74 | 319,399 |
| 2018-10-05 | $14.59 | $15.55 | $14.50 | $15.47 | $15.47 | 449,282 |
| 2018-10-04 | $14.56 | $14.74 | $14.50 | $14.58 | $14.58 | 161,206 |
| 2018-10-03 | $14.50 | $14.76 | $14.45 | $14.62 | $14.62 | 128,267 |
| 2018-10-02 | $14.43 | $14.58 | $14.00 | $14.44 | $14.44 | 226,460 |
| 2018-10-01 | $15.08 | $15.11 | $14.31 | $14.41 | $14.41 | 283,606 |
| 2018-09-28 | $14.85 | $15.10 | $14.75 | $15.05 | $15.05 | 128,236 |
| 2018-09-27 | $14.65 | $14.90 | $14.65 | $14.90 | $14.90 | 160,123 |
| 2018-09-26 | $15.20 | $15.20 | $14.65 | $14.70 | $14.70 | 223,858 |
| 2018-09-25 | $15.25 | $15.30 | $15.00 | $15.15 | $15.15 | 145,847 |
| 2018-09-24 | $15.50 | $15.60 | $15.10 | $15.30 | $15.30 | 208,757 |
| 2018-09-21 | $15.40 | $15.85 | $15.30 | $15.55 | $15.55 | 1,198,691 |
| 2018-09-20 | $15.75 | $15.95 | $15.30 | $15.45 | $15.45 | 328,317 |
| 2018-09-19 | $15.45 | $15.80 | $15.28 | $15.75 | $15.75 | 318,512 |
| 2018-09-18 | $14.95 | $15.80 | $14.95 | $15.50 | $15.50 | 662,017 |
| 2018-09-17 | $14.35 | $15.20 | $14.30 | $15.05 | $15.05 | 722,332 |
| 2018-09-14 | $13.90 | $14.40 | $13.80 | $14.30 | $14.30 | 200,761 |
| 2018-09-13 | $13.70 | $13.95 | $13.70 | $13.90 | $13.90 | 132,782 |
| 2018-09-12 | $13.65 | $13.75 | $13.40 | $13.65 | $13.65 | 141,717 |
| 2018-09-11 | $13.65 | $13.75 | $13.55 | $13.70 | $13.70 | 151,358 |
| 2018-09-10 | $13.65 | $13.80 | $13.55 | $13.70 | $13.70 | 257,904 |
| 2018-09-07 | $13.70 | $13.75 | $13.50 | $13.65 | $13.65 | 102,245 |
| 2018-09-06 | $13.50 | $13.80 | $13.50 | $13.75 | $13.75 | 225,034 |
| 2018-09-05 | $13.60 | $13.65 | $13.30 | $13.50 | $13.50 | 160,597 |
| 2018-09-04 | $13.85 | $14.05 | $13.65 | $13.68 | $13.68 | 286,464 |
| 2018-08-31 | $13.85 | $14.00 | $13.70 | $13.85 | $13.85 | 138,658 |
| 2018-08-30 | $13.90 | $14.08 | $13.85 | $13.90 | $13.90 | 118,140 |
| 2018-08-29 | $13.70 | $13.95 | $13.65 | $13.90 | $13.90 | 116,030 |
| 2018-08-28 | $13.95 | $13.95 | $13.60 | $13.70 | $13.70 | 112,231 |
| 2018-08-27 | $14.05 | $14.25 | $13.80 | $13.90 | $13.90 | 110,897 |
| 2018-08-24 | $13.90 | $14.20 | $13.90 | $14.10 | $14.10 | 128,336 |
| 2018-08-23 | $14.00 | $14.05 | $13.85 | $13.90 | $13.90 | 86,759 |
| 2018-08-22 | $14.10 | $14.20 | $13.85 | $14.05 | $14.05 | 187,202 |
| 2018-08-21 | $13.60 | $14.50 | $13.60 | $14.15 | $14.15 | 231,299 |
| 2018-08-20 | $14.15 | $14.20 | $13.45 | $13.60 | $13.60 | 152,673 |
| 2018-08-17 | $14.05 | $14.20 | $13.90 | $14.10 | $14.10 | 229,043 |
| 2018-08-16 | $13.85 | $14.20 | $13.80 | $14.10 | $14.10 | 185,966 |
| 2018-08-15 | $14.00 | $14.10 | $13.80 | $13.80 | $13.80 | 124,801 |
| 2018-08-14 | $13.90 | $14.15 | $13.80 | $14.05 | $14.05 | 173,893 |
| 2018-08-13 | $14.05 | $14.15 | $13.85 | $13.90 | $13.90 | 134,465 |
| 2018-08-10 | $13.80 | $14.23 | $13.65 | $14.05 | $14.05 | 150,105 |
| 2018-08-09 | $14.00 | $14.85 | $13.06 | $13.80 | $13.80 | 352,337 |
| 2018-08-08 | $13.85 | $14.00 | $13.60 | $13.90 | $13.90 | 165,708 |
| 2018-08-07 | $14.00 | $14.00 | $13.60 | $13.95 | $13.95 | 97,338 |
| 2018-08-06 | $13.95 | $14.15 | $13.78 | $13.95 | $13.95 | 100,456 |
| 2018-08-03 | $13.65 | $14.10 | $13.45 | $14.00 | $14.00 | 298,832 |
| 2018-08-02 | $13.35 | $13.80 | $13.35 | $13.70 | $13.70 | 191,892 |
| 2018-08-01 | $13.40 | $13.55 | $13.35 | $13.40 | $13.40 | 84,014 |
| 2018-07-31 | $13.45 | $13.63 | $13.30 | $13.40 | $13.40 | 124,064 |
| 2018-07-30 | $13.50 | $13.65 | $13.30 | $13.40 | $13.40 | 191,424 |
| 2018-07-27 | $13.95 | $14.00 | $13.50 | $13.55 | $13.55 | 113,832 |
| 2018-07-26 | $13.90 | $14.10 | $13.90 | $13.95 | $13.95 | 134,183 |
| 2018-07-25 | $13.95 | $14.00 | $13.75 | $13.85 | $13.85 | 113,319 |
| 2018-07-24 | $14.15 | $14.30 | $13.85 | $13.95 | $13.95 | 130,512 |
| 2018-07-23 | $14.15 | $14.30 | $14.15 | $14.20 | $14.20 | 89,638 |
| 2018-07-20 | $14.25 | $14.30 | $14.15 | $14.15 | $14.15 | 99,724 |
| 2018-07-19 | $14.35 | $14.40 | $14.11 | $14.30 | $14.30 | 87,233 |
| 2018-07-18 | $14.00 | $14.35 | $14.00 | $14.30 | $14.30 | 153,397 |
| 2018-07-17 | $14.60 | $14.75 | $14.30 | $14.35 | $14.35 | 164,881 |
| 2018-07-16 | $14.75 | $14.80 | $14.50 | $14.65 | $14.65 | 103,775 |
| 2018-07-13 | $14.80 | $14.95 | $14.70 | $14.75 | $14.75 | 91,991 |
| 2018-07-12 | $14.90 | $15.00 | $14.75 | $14.80 | $14.80 | 117,101 |
| 2018-07-11 | $14.90 | $14.95 | $14.75 | $14.85 | $14.85 | 108,566 |
| 2018-07-10 | $15.00 | $15.00 | $14.75 | $14.95 | $14.95 | 104,310 |
| 2018-07-09 | $15.35 | $15.35 | $14.80 | $14.90 | $14.90 | 128,720 |
| 2018-07-06 | $15.45 | $15.50 | $15.20 | $15.35 | $15.35 | 153,907 |
| 2018-07-05 | $15.15 | $15.45 | $14.95 | $15.40 | $15.40 | 225,652 |
| 2018-07-03 | $14.95 | $15.10 | $14.85 | $15.05 | $15.05 | 97,695 |
| 2018-07-02 | $14.90 | $15.10 | $14.75 | $14.95 | $14.95 | 234,785 |
| 2018-06-29 | $15.40 | $15.40 | $14.83 | $15.00 | $15.00 | 320,755 |
| 2018-06-28 | $14.60 | $15.20 | $14.43 | $15.15 | $15.15 | 379,242 |
| 2018-06-27 | $14.35 | $14.65 | $14.25 | $14.60 | $14.60 | 211,529 |
| 2018-06-26 | $14.20 | $14.50 | $14.15 | $14.30 | $14.30 | 147,554 |
| 2018-06-25 | $14.25 | $14.45 | $14.10 | $14.25 | $14.25 | 181,616 |
| 2018-06-22 | $14.40 | $14.45 | $14.10 | $14.30 | $14.30 | 586,979 |
| 2018-06-21 | $14.40 | $14.70 | $14.30 | $14.35 | $14.35 | 257,850 |
| 2018-06-20 | $14.20 | $14.50 | $14.20 | $14.35 | $14.35 | 158,752 |
| 2018-06-19 | $14.00 | $14.30 | $13.90 | $14.20 | $14.20 | 242,596 |
| 2018-06-18 | $13.75 | $14.08 | $13.75 | $14.05 | $14.05 | 154,799 |
| 2018-06-15 | $13.75 | $13.90 | $13.65 | $13.80 | $13.80 | 310,316 |
| 2018-06-14 | $13.70 | $14.00 | $13.65 | $13.80 | $13.80 | 188,230 |
| 2018-06-13 | $13.30 | $13.80 | $13.18 | $13.70 | $13.70 | 960,894 |
| 2018-06-12 | $13.05 | $13.30 | $12.90 | $13.30 | $13.30 | 377,758 |
| 2018-06-11 | $12.95 | $13.13 | $12.60 | $13.05 | $13.05 | 179,399 |
| 2018-06-08 | $12.85 | $12.95 | $12.75 | $12.95 | $12.95 | 137,269 |
| 2018-06-07 | $12.90 | $12.90 | $12.65 | $12.85 | $12.85 | 214,090 |
| 2018-06-06 | $12.80 | $12.85 | $12.70 | $12.85 | $12.85 | 132,005 |
| 2018-06-05 | $12.80 | $12.90 | $12.65 | $12.80 | $12.80 | 190,438 |
| 2018-06-04 | $12.80 | $12.80 | $12.60 | $12.80 | $12.80 | 190,428 |
| 2018-06-01 | $12.75 | $12.80 | $12.60 | $12.75 | $12.75 | 122,760 |
| 2018-05-31 | $12.85 | $12.88 | $12.60 | $12.70 | $12.70 | 292,857 |
| 2018-05-30 | $12.90 | $13.10 | $12.85 | $12.85 | $12.85 | 177,958 |
| 2018-05-29 | $12.85 | $12.90 | $12.01 | $12.85 | $12.85 | 210,767 |
| 2018-05-25 | $12.75 | $12.95 | $12.70 | $12.95 | $12.95 | 186,380 |
| 2018-05-24 | $12.80 | $12.85 | $12.70 | $12.75 | $12.75 | 186,403 |
| 2018-05-23 | $12.95 | $13.00 | $12.70 | $12.80 | $12.80 | 219,465 |
| 2018-05-22 | $13.10 | $13.10 | $12.90 | $12.95 | $12.95 | 206,927 |
| 2018-05-21 | $12.95 | $13.15 | $12.95 | $13.15 | $13.15 | 181,313 |
| 2018-05-18 | $13.05 | $13.15 | $12.90 | $13.00 | $13.00 | 340,825 |
| 2018-05-17 | $13.05 | $13.33 | $12.95 | $13.00 | $13.00 | 266,569 |
| 2018-05-16 | $13.05 | $13.10 | $12.85 | $13.00 | $13.00 | 457,080 |
| 2018-05-15 | $13.00 | $13.15 | $12.93 | $13.00 | $13.00 | 380,382 |
| 2018-05-14 | $13.10 | $13.25 | $12.90 | $13.00 | $13.00 | 498,588 |
| 2018-05-11 | $12.95 | $13.25 | $12.93 | $13.10 | $13.10 | 387,510 |
| 2018-05-10 | $13.00 | $13.38 | $12.93 | $13.00 | $13.00 | 459,393 |
| 2018-05-09 | $12.35 | $13.10 | $10.75 | $13.05 | $13.05 | 1,018,861 |
| 2018-05-08 | $13.60 | $13.85 | $13.15 | $13.35 | $13.35 | 479,913 |
| 2018-05-07 | $13.65 | $13.90 | $13.63 | $13.80 | $13.80 | 255,376 |
| 2018-05-04 | $13.65 | $13.80 | $13.40 | $13.65 | $13.65 | 167,128 |
| 2018-05-03 | $13.60 | $13.80 | $13.40 | $13.65 | $13.65 | 139,284 |
| 2018-05-02 | $13.30 | $13.95 | $13.30 | $13.70 | $13.70 | 344,621 |
| 2018-05-01 | $13.25 | $13.50 | $13.15 | $13.30 | $13.30 | 543,759 |
| 2018-04-30 | $13.10 | $13.55 | $13.10 | $13.25 | $13.25 | 340,875 |
| 2018-04-27 | $13.05 | $13.30 | $12.85 | $13.15 | $13.15 | 456,097 |
| 2018-04-26 | $13.45 | $13.45 | $13.00 | $13.05 | $13.05 | 677,241 |
| 2018-04-25 | $13.55 | $13.80 | $13.33 | $13.45 | $13.45 | 371,373 |
| 2018-04-24 | $13.60 | $13.85 | $13.43 | $13.55 | $13.55 | 300,653 |
| 2018-04-23 | $13.10 | $13.70 | $13.00 | $13.50 | $13.50 | 468,789 |
| 2018-04-20 | $13.80 | $13.95 | $13.60 | $13.60 | $13.60 | 311,199 |
| 2018-04-19 | $14.00 | $14.30 | $13.80 | $13.90 | $13.90 | 312,099 |
| 2018-04-18 | $14.70 | $14.75 | $13.90 | $14.00 | $14.00 | 374,821 |
| 2018-04-17 | $14.50 | $14.83 | $14.45 | $14.70 | $14.70 | 289,787 |
| 2018-04-16 | $14.05 | $14.45 | $14.00 | $14.35 | $14.35 | 419,411 |
| 2018-04-13 | $14.45 | $14.45 | $14.00 | $14.10 | $14.10 | 126,202 |
| 2018-04-12 | $14.20 | $14.65 | $14.20 | $14.45 | $14.45 | 221,056 |
| 2018-04-11 | $14.30 | $14.35 | $14.10 | $14.25 | $14.25 | 111,435 |
| 2018-04-10 | $14.40 | $14.40 | $14.00 | $14.30 | $14.30 | 209,026 |
| 2018-04-09 | $14.55 | $14.85 | $14.25 | $14.30 | $14.30 | 311,646 |
| 2018-04-06 | $14.50 | $14.55 | $14.25 | $14.40 | $14.40 | 333,855 |
| 2018-04-05 | $14.00 | $14.55 | $13.85 | $14.55 | $14.55 | 302,236 |
| 2018-04-04 | $13.35 | $13.95 | $13.30 | $13.85 | $13.85 | 354,980 |
| 2018-04-03 | $13.40 | $14.05 | $13.31 | $13.45 | $13.45 | 370,541 |
| 2018-04-02 | $14.30 | $14.35 | $13.40 | $13.40 | $13.40 | 443,790 |
| 2018-03-29 | $13.95 | $14.45 | $13.75 | $14.40 | $14.40 | 527,634 |
| 2018-03-28 | $13.50 | $13.95 | $13.50 | $13.85 | $13.85 | 410,377 |
| 2018-03-27 | $13.75 | $13.80 | $13.45 | $13.50 | $13.50 | 203,344 |
| 2018-03-26 | $13.80 | $13.95 | $13.35 | $13.65 | $13.65 | 322,813 |
| 2018-03-23 | $13.85 | $13.95 | $13.50 | $13.60 | $13.60 | 378,404 |
| 2018-03-22 | $13.45 | $14.15 | $13.35 | $13.85 | $13.85 | 505,550 |
| 2018-03-21 | $13.25 | $13.55 | $13.01 | $13.45 | $13.45 | 357,158 |
| 2018-03-20 | $12.75 | $13.35 | $12.68 | $13.20 | $13.20 | 605,388 |
| 2018-03-19 | $12.35 | $12.86 | $12.34 | $12.75 | $12.75 | 635,199 |
| 2018-03-16 | $12.85 | $13.19 | $12.40 | $12.45 | $12.45 | 713,562 |
| 2018-03-15 | $12.65 | $13.00 | $12.55 | $12.75 | $12.75 | 911,974 |
| 2018-03-14 | $13.05 | $13.40 | $12.90 | $12.95 | $12.95 | 693,775 |
| 2018-03-13 | $12.50 | $13.06 | $11.95 | $12.65 | $12.65 | 728,988 |
| 2018-03-12 | $11.90 | $12.80 | $11.90 | $12.40 | $12.40 | 761,690 |
| 2018-03-09 | $11.15 | $11.90 | $11.05 | $11.80 | $11.80 | 465,722 |
| 2018-03-08 | $10.50 | $11.25 | $10.45 | $11.00 | $11.00 | 608,827 |
| 2018-03-07 | $10.10 | $10.45 | $10.05 | $10.35 | $10.35 | 202,366 |
| 2018-03-06 | $10.25 | $10.30 | $10.00 | $10.15 | $10.15 | 104,006 |
| 2018-03-05 | $10.10 | $10.30 | $10.08 | $10.25 | $10.25 | 112,918 |
| 2018-03-02 | $10.00 | $10.25 | $9.90 | $10.10 | $10.10 | 124,410 |
| 2018-03-01 | $10.00 | $10.20 | $9.90 | $10.05 | $10.05 | 208,405 |
| 2018-02-28 | $10.20 | $10.25 | $10.00 | $10.00 | $10.00 | 125,406 |
| 2018-02-27 | $10.15 | $10.35 | $10.00 | $10.15 | $10.15 | 125,236 |
| 2018-02-26 | $10.25 | $10.30 | $10.10 | $10.15 | $10.15 | 87,306 |
| 2018-02-23 | $10.15 | $10.25 | $10.05 | $10.20 | $10.20 | 70,454 |
| 2018-02-22 | $10.10 | $10.25 | $10.00 | $10.10 | $10.10 | 74,569 |
| 2018-02-21 | $10.00 | $10.35 | $10.00 | $10.15 | $10.15 | 112,329 |
| 2018-02-20 | $10.00 | $10.20 | $9.90 | $10.00 | $10.00 | 93,463 |
| 2018-02-16 | $9.95 | $10.10 | $9.90 | $10.05 | $10.05 | 87,778 |
| 2018-02-15 | $10.05 | $10.05 | $9.80 | $10.00 | $10.00 | 68,984 |
| 2018-02-14 | $10.00 | $10.20 | $9.95 | $10.00 | $10.00 | 149,306 |
| 2018-02-13 | $9.95 | $10.15 | $9.90 | $10.15 | $10.15 | 117,629 |
| 2018-02-12 | $9.80 | $10.05 | $9.75 | $9.95 | $9.95 | 167,700 |
| 2018-02-09 | $9.90 | $10.00 | $9.65 | $9.80 | $9.80 | 189,376 |
| 2018-02-08 | $10.00 | $10.05 | $9.80 | $9.80 | $9.80 | 128,579 |
| 2018-02-07 | $9.90 | $10.10 | $9.90 | $9.95 | $9.95 | 92,531 |
| 2018-02-06 | $9.70 | $10.00 | $9.70 | $9.95 | $9.95 | 199,116 |
| 2018-02-05 | $10.05 | $10.10 | $9.90 | $9.90 | $9.90 | 214,990 |
| 2018-02-02 | $10.00 | $10.23 | $9.98 | $10.05 | $10.05 | 154,253 |
| 2018-02-01 | $10.15 | $10.15 | $9.98 | $10.05 | $10.05 | 135,544 |
| 2018-01-31 | $10.25 | $10.35 | $10.10 | $10.15 | $10.15 | 105,136 |
| 2018-01-30 | $10.05 | $10.30 | $10.05 | $10.20 | $10.20 | 106,207 |
| 2018-01-29 | $10.20 | $10.35 | $10.00 | $10.15 | $10.15 | 120,948 |
| 2018-01-26 | $10.35 | $10.40 | $10.20 | $10.30 | $10.30 | 66,676 |
| 2018-01-25 | $10.30 | $10.45 | $10.20 | $10.35 | $10.35 | 109,199 |
| 2018-01-24 | $10.25 | $10.40 | $10.15 | $10.20 | $10.20 | 270,475 |
| 2018-01-23 | $10.20 | $10.25 | $10.05 | $10.20 | $10.20 | 98,434 |
| 2018-01-22 | $10.15 | $10.30 | $10.05 | $10.20 | $10.20 | 101,144 |
| 2018-01-19 | $10.10 | $10.40 | $10.00 | $10.15 | $10.15 | 129,237 |
| 2018-01-18 | $10.10 | $10.30 | $9.95 | $10.10 | $10.10 | 163,034 |
| 2018-01-17 | $10.15 | $10.20 | $9.95 | $10.05 | $10.05 | 192,132 |
| 2018-01-16 | $10.35 | $10.45 | $10.00 | $10.05 | $10.05 | 128,035 |
| 2018-01-12 | $10.60 | $10.60 | $10.15 | $10.30 | $10.30 | 117,561 |
| 2018-01-11 | $10.00 | $10.70 | $10.00 | $10.65 | $10.65 | 297,017 |
| 2018-01-10 | $10.10 | $10.15 | $9.98 | $10.15 | $10.15 | 146,424 |
| 2018-01-09 | $10.15 | $10.35 | $10.10 | $10.15 | $10.15 | 90,629 |
| 2018-01-08 | $10.60 | $10.60 | $10.00 | $10.15 | $10.15 | 191,778 |
| 2018-01-05 | $10.45 | $10.60 | $10.30 | $10.60 | $10.60 | 117,559 |
| 2018-01-04 | $10.30 | $10.60 | $10.25 | $10.45 | $10.45 | 156,616 |
| 2018-01-03 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 127,082 |
| 2018-01-02 | $10.10 | $10.30 | $10.03 | $10.05 | $10.05 | 197,691 |
| 2017-12-29 | $10.05 | $10.20 | $10.05 | $10.10 | $10.10 | 176,365 |
| 2017-12-28 | $10.05 | $10.15 | $10.00 | $10.05 | $10.05 | 105,509 |
| 2017-12-27 | $10.00 | $10.20 | $9.95 | $9.95 | $9.95 | 276,031 |
| 2017-12-26 | $10.00 | $10.10 | $9.95 | $9.95 | $9.95 | 256,260 |
| 2017-12-22 | $10.05 | $10.15 | $9.95 | $10.00 | $10.00 | 119,240 |
| 2017-12-21 | $10.00 | $10.15 | $9.95 | $10.00 | $10.00 | 136,680 |
| 2017-12-20 | $9.90 | $10.20 | $9.80 | $10.00 | $10.00 | 272,203 |
| 2017-12-19 | $10.15 | $10.30 | $9.95 | $10.00 | $10.00 | 436,920 |
| 2017-12-18 | $9.80 | $10.25 | $9.70 | $10.10 | $10.10 | 239,707 |
| 2017-12-15 | $9.65 | $9.80 | $9.57 | $9.70 | $9.70 | 438,397 |
| 2017-12-14 | $9.95 | $10.15 | $9.65 | $9.70 | $9.70 | 210,386 |
| 2017-12-13 | $9.85 | $10.00 | $9.80 | $9.90 | $9.90 | 169,478 |
| 2017-12-12 | $9.75 | $9.95 | $9.75 | $9.85 | $9.85 | 139,510 |
| 2017-12-11 | $9.65 | $9.75 | $9.55 | $9.70 | $9.70 | 162,388 |
| 2017-12-08 | $9.75 | $9.80 | $9.50 | $9.65 | $9.65 | 172,539 |
| 2017-12-07 | $9.75 | $9.90 | $9.63 | $9.75 | $9.75 | 40,724 |
| 2017-12-06 | $9.80 | $9.85 | $9.65 | $9.70 | $9.70 | 297,813 |
| 2017-12-05 | $9.85 | $10.00 | $9.73 | $9.80 | $9.80 | 182,432 |
| 2017-12-04 | $10.15 | $10.49 | $9.90 | $9.90 | $9.90 | 183,985 |
| 2017-12-01 | $10.50 | $10.50 | $9.85 | $10.10 | $10.10 | 283,782 |
| 2017-11-30 | $10.10 | $10.53 | $10.10 | $10.50 | $10.50 | 541,273 |
| 2017-11-29 | $9.75 | $10.10 | $9.70 | $10.05 | $10.05 | 152,435 |
| 2017-11-28 | $9.85 | $10.10 | $9.70 | $9.80 | $9.80 | 217,840 |
| 2017-11-27 | $10.00 | $10.10 | $9.75 | $9.83 | $9.83 | 198,999 |
| 2017-11-24 | $10.15 | $10.20 | $10.00 | $10.05 | $10.05 | 46,908 |
| 2017-11-22 | $10.15 | $10.45 | $10.05 | $10.05 | $10.05 | 135,274 |
| 2017-11-21 | $9.85 | $10.25 | $9.83 | $10.15 | $10.15 | 188,415 |
| 2017-11-20 | $9.80 | $9.85 | $9.70 | $9.85 | $9.85 | 906,628 |
| 2017-11-17 | $9.85 | $9.90 | $9.70 | $9.80 | $9.80 | 209,059 |
| 2017-11-16 | $9.75 | $10.20 | $9.75 | $9.95 | $9.95 | 203,095 |
| 2017-11-15 | $9.65 | $9.85 | $9.60 | $9.75 | $9.75 | 130,229 |
| 2017-11-14 | $9.60 | $9.90 | $9.55 | $9.80 | $9.80 | 281,802 |
| 2017-11-13 | $9.85 | $9.95 | $9.55 | $9.70 | $9.70 | 284,908 |
| 2017-11-10 | $10.00 | $10.10 | $9.90 | $10.00 | $10.00 | 220,606 |
| 2017-11-09 | $10.05 | $10.55 | $9.55 | $10.05 | $10.05 | 372,052 |
| 2017-11-08 | $10.30 | $10.55 | $10.15 | $10.35 | $10.35 | 251,662 |
| 2017-11-07 | $10.60 | $10.70 | $10.30 | $10.35 | $10.35 | 244,197 |
| 2017-11-06 | $10.75 | $10.75 | $10.40 | $10.60 | $10.60 | 176,203 |
| 2017-11-03 | $10.70 | $10.80 | $10.45 | $10.60 | $10.60 | 121,026 |
| 2017-11-02 | $10.65 | $10.90 | $10.55 | $10.70 | $10.70 | 147,250 |
| 2017-11-01 | $11.00 | $11.00 | $10.45 | $10.55 | $10.55 | 104,245 |
| 2017-10-31 | $10.65 | $11.00 | $10.50 | $10.95 | $10.95 | 205,620 |
| 2017-10-30 | $11.00 | $11.00 | $10.40 | $10.60 | $10.60 | 173,919 |
| 2017-10-27 | $10.65 | $11.20 | $10.60 | $10.90 | $10.90 | 161,939 |
| 2017-10-26 | $11.05 | $11.10 | $10.45 | $10.55 | $10.55 | 355,533 |
| 2017-10-25 | $11.30 | $11.30 | $10.90 | $11.05 | $11.05 | 106,664 |
| 2017-10-24 | $11.10 | $11.50 | $11.10 | $11.25 | $11.25 | 207,061 |
| 2017-10-23 | $11.10 | $11.35 | $11.00 | $11.15 | $11.15 | 169,904 |
| 2017-10-20 | $11.00 | $11.20 | $10.95 | $11.15 | $11.15 | 185,104 |
| 2017-10-19 | $11.10 | $11.15 | $10.70 | $10.95 | $10.95 | 194,924 |
| 2017-10-18 | $11.35 | $11.41 | $10.95 | $11.15 | $11.15 | 109,708 |
| 2017-10-17 | $11.40 | $11.50 | $11.15 | $11.30 | $11.30 | 182,475 |
| 2017-10-16 | $11.30 | $11.40 | $11.15 | $11.30 | $11.30 | 159,605 |
| 2017-10-13 | $11.15 | $11.30 | $11.00 | $11.25 | $11.25 | 28,300 |
| 2017-10-12 | $11.10 | $11.40 | $11.10 | $11.15 | $11.15 | 168,000 |
| 2017-10-11 | $11.25 | $11.45 | $11.15 | $11.15 | $11.15 | 148,677 |
| 2017-10-10 | $11.30 | $11.45 | $11.10 | $11.30 | $11.30 | 145,292 |
| 2017-10-09 | $11.45 | $11.53 | $11.25 | $11.35 | $11.35 | 192,261 |
| 2017-10-06 | $11.45 | $11.58 | $11.33 | $11.45 | $11.45 | 469,820 |
| 2017-10-05 | $11.50 | $11.65 | $11.20 | $11.40 | $11.40 | 510,730 |
| 2017-10-04 | $11.65 | $11.80 | $11.35 | $11.50 | $11.50 | 410,325 |
| 2017-10-03 | $11.75 | $11.90 | $11.55 | $11.60 | $11.60 | 365,785 |
| 2017-10-02 | $11.60 | $11.85 | $11.60 | $11.75 | $11.75 | 240,430 |
| 2017-09-29 | $11.55 | $11.70 | $11.35 | $11.55 | $11.55 | 215,845 |
| 2017-09-28 | $11.75 | $11.90 | $11.45 | $11.50 | $11.50 | 284,719 |
| 2017-09-27 | $11.65 | $11.90 | $11.60 | $11.85 | $11.85 | 415,977 |
| 2017-09-26 | $11.15 | $11.60 | $11.11 | $11.60 | $11.60 | 417,580 |
| 2017-09-25 | $11.00 | $11.20 | $10.85 | $11.05 | $11.05 | 397,348 |
| 2017-09-22 | $11.00 | $11.20 | $10.90 | $11.10 | $11.10 | 197,414 |
| 2017-09-21 | $10.95 | $11.10 | $10.75 | $11.00 | $11.00 | 247,219 |
| 2017-09-20 | $10.95 | $11.00 | $10.70 | $10.85 | $10.85 | 386,829 |
| 2017-09-19 | $11.20 | $11.20 | $10.90 | $11.00 | $11.00 | 321,542 |
| 2017-09-18 | $11.15 | $11.30 | $10.95 | $11.10 | $11.10 | 349,402 |
| 2017-09-15 | $11.25 | $11.35 | $10.90 | $11.15 | $11.15 | 805,752 |
| 2017-09-14 | $11.20 | $11.40 | $11.10 | $11.20 | $11.20 | 468,965 |
| 2017-09-13 | $11.30 | $11.35 | $11.00 | $11.20 | $11.20 | 351,300 |
| 2017-09-12 | $11.05 | $11.50 | $10.95 | $11.35 | $11.35 | 492,100 |
| 2017-09-11 | $11.00 | $11.15 | $10.85 | $10.95 | $10.95 | 264,867 |
| 2017-09-08 | $11.00 | $11.08 | $10.78 | $11.00 | $11.00 | 269,486 |
| 2017-09-07 | $11.00 | $11.10 | $10.75 | $11.10 | $11.10 | 536,544 |
| 2017-09-06 | $10.40 | $11.20 | $10.30 | $11.10 | $11.10 | 1,038,850 |
| 2017-09-05 | $10.45 | $10.45 | $10.10 | $10.35 | $10.35 | 320,401 |
| 2017-09-01 | $10.35 | $10.45 | $10.05 | $10.45 | $10.45 | 446,784 |
| 2017-08-31 | $10.40 | $10.78 | $10.17 | $10.25 | $10.25 | 584,404 |
| 2017-08-30 | $10.05 | $10.40 | $9.90 | $10.35 | $10.35 | 548,318 |
| 2017-08-29 | $9.80 | $10.15 | $9.75 | $10.10 | $10.10 | 542,012 |
| 2017-08-28 | $9.80 | $10.00 | $9.69 | $9.80 | $9.80 | 432,982 |
| 2017-08-25 | $9.80 | $9.90 | $9.55 | $9.70 | $9.70 | 153,763 |
| 2017-08-24 | $9.40 | $9.90 | $9.40 | $9.80 | $9.80 | 277,993 |
| 2017-08-23 | $9.90 | $10.03 | $9.20 | $9.40 | $9.40 | 533,558 |
| 2017-08-22 | $9.00 | $10.05 | $8.90 | $9.88 | $9.88 | 1,224,120 |
| 2017-08-21 | $8.40 | $8.80 | $8.25 | $8.60 | $8.60 | 514,375 |
| 2017-08-18 | $8.10 | $8.43 | $8.05 | $8.35 | $8.35 | 124,208 |
| 2017-08-17 | $8.30 | $8.45 | $8.25 | $8.25 | $8.25 | 103,453 |
| 2017-08-16 | $8.50 | $8.70 | $8.35 | $8.35 | $8.35 | 145,324 |
| 2017-08-15 | $8.50 | $8.60 | $8.35 | $8.50 | $8.50 | 243,288 |
| 2017-08-14 | $8.10 | $8.50 | $8.03 | $8.40 | $8.40 | 304,634 |
| 2017-08-11 | $7.95 | $8.00 | $7.80 | $7.95 | $7.95 | 108,173 |
| 2017-08-10 | $8.00 | $8.03 | $7.78 | $7.90 | $7.90 | 235,571 |
| 2017-08-09 | $8.10 | $8.10 | $7.70 | $7.95 | $7.95 | 273,265 |
| 2017-08-08 | $8.00 | $8.70 | $7.90 | $8.00 | $8.00 | 571,059 |
| 2017-08-07 | $7.60 | $8.10 | $7.60 | $8.05 | $8.05 | 529,583 |
| 2017-08-04 | $7.60 | $7.75 | $7.60 | $7.65 | $7.65 | 67,378 |
| 2017-08-03 | $7.50 | $7.70 | $7.46 | $7.60 | $7.60 | 108,364 |
| 2017-08-02 | $7.75 | $7.75 | $7.50 | $7.60 | $7.60 | 91,331 |
| 2017-08-01 | $7.70 | $7.75 | $7.60 | $7.75 | $7.75 | 57,889 |
| 2017-07-31 | $7.80 | $7.85 | $7.65 | $7.70 | $7.70 | 167,000 |
| 2017-07-28 | $7.70 | $7.85 | $7.70 | $7.75 | $7.75 | 142,400 |
| 2017-07-27 | $7.85 | $7.85 | $7.65 | $7.75 | $7.75 | 218,530 |
| 2017-07-26 | $7.80 | $7.90 | $7.65 | $7.80 | $7.80 | 174,364 |
| 2017-07-25 | $7.75 | $7.88 | $7.68 | $7.80 | $7.80 | 194,565 |
| 2017-07-24 | $7.60 | $7.80 | $7.58 | $7.70 | $7.70 | 152,985 |
| 2017-07-21 | $7.65 | $7.65 | $7.55 | $7.65 | $7.65 | 85,343 |
| 2017-07-20 | $7.60 | $7.80 | $7.58 | $7.60 | $7.60 | 127,588 |
| 2017-07-19 | $7.60 | $7.65 | $7.55 | $7.60 | $7.60 | 64,420 |
| 2017-07-18 | $7.55 | $7.65 | $7.50 | $7.60 | $7.60 | 112,574 |
| 2017-07-17 | $7.60 | $7.70 | $7.60 | $7.65 | $7.65 | 45,963 |
| 2017-07-14 | $7.55 | $7.75 | $7.55 | $7.65 | $7.65 | 95,014 |
| 2017-07-13 | $7.50 | $7.70 | $7.45 | $7.60 | $7.60 | 90,774 |
| 2017-07-12 | $7.70 | $7.80 | $7.50 | $7.55 | $7.55 | 209,546 |
| 2017-07-11 | $7.75 | $7.80 | $7.65 | $7.70 | $7.70 | 93,670 |
| 2017-07-10 | $7.70 | $7.83 | $7.60 | $7.70 | $7.70 | 88,426 |
| 2017-07-07 | $7.55 | $7.75 | $7.50 | $7.70 | $7.70 | 147,800 |
| 2017-07-06 | $7.70 | $7.70 | $7.53 | $7.55 | $7.55 | 31,443 |
| 2017-07-05 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 195,593 |
| 2017-07-03 | $7.75 | $7.85 | $7.60 | $7.85 | $7.85 | 39,441 |
| 2017-06-30 | $7.80 | $7.90 | $7.65 | $7.75 | $7.75 | 130,740 |
| 2017-06-29 | $7.80 | $7.85 | $7.58 | $7.80 | $7.80 | 227,041 |
| 2017-06-28 | $7.55 | $7.80 | $7.40 | $7.75 | $7.75 | 250,850 |
| 2017-06-27 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 217,275 |
| 2017-06-26 | $7.75 | $7.75 | $7.55 | $7.65 | $7.65 | 433,414 |
| 2017-06-23 | $7.45 | $7.75 | $7.40 | $7.70 | $7.70 | 390,815 |
| 2017-06-22 | $7.30 | $7.60 | $7.03 | $7.50 | $7.50 | 239,052 |
| 2017-06-21 | $7.55 | $7.55 | $7.35 | $7.40 | $7.40 | 335,726 |
| 2017-06-20 | $7.60 | $7.70 | $7.53 | $7.55 | $7.55 | 148,805 |
| 2017-06-19 | $7.65 | $7.70 | $7.50 | $7.60 | $7.60 | 74,841 |
| 2017-06-16 | $7.55 | $7.65 | $7.20 | $7.60 | $7.60 | 274,582 |
| 2017-06-15 | $7.70 | $7.75 | $7.65 | $7.65 | $7.65 | 71,868 |
| 2017-06-14 | $7.80 | $7.80 | $7.60 | $7.70 | $7.70 | 246,096 |
| 2017-06-13 | $7.75 | $7.80 | $7.70 | $7.80 | $7.80 | 129,917 |
| 2017-06-12 | $7.75 | $7.90 | $7.64 | $7.70 | $7.70 | 256,170 |
| 2017-06-09 | $7.60 | $7.75 | $7.51 | $7.70 | $7.70 | 236,130 |
| 2017-06-08 | $7.55 | $7.65 | $7.39 | $7.60 | $7.60 | 76,549 |
| 2017-06-07 | $7.45 | $7.75 | $7.43 | $7.55 | $7.55 | 297,585 |
| 2017-06-06 | $7.35 | $7.50 | $7.35 | $7.45 | $7.45 | 212,523 |
| 2017-06-05 | $7.35 | $7.50 | $7.01 | $7.40 | $7.40 | 212,385 |
| 2017-06-02 | $7.30 | $7.43 | $7.27 | $7.35 | $7.35 | 218,664 |
| 2017-06-01 | $7.25 | $7.40 | $7.20 | $7.30 | $7.30 | 200,623 |
| 2017-05-31 | $7.30 | $7.30 | $7.15 | $7.20 | $7.20 | 101,171 |
| 2017-05-30 | $7.30 | $7.35 | $7.20 | $7.25 | $7.25 | 177,185 |
| 2017-05-26 | $7.15 | $7.35 | $7.15 | $7.25 | $7.25 | 174,048 |
| 2017-05-25 | $7.40 | $7.40 | $7.18 | $7.25 | $7.25 | 188,629 |
| 2017-05-24 | $7.35 | $7.50 | $7.25 | $7.35 | $7.35 | 224,642 |
| 2017-05-23 | $7.60 | $7.60 | $7.30 | $7.40 | $7.40 | 216,223 |
| 2017-05-22 | $7.65 | $7.75 | $7.40 | $7.60 | $7.60 | 145,224 |
| 2017-05-19 | $7.45 | $7.75 | $7.45 | $7.65 | $7.65 | 396,501 |
| 2017-05-18 | $7.05 | $7.55 | $7.05 | $7.45 | $7.45 | 461,390 |
| 2017-05-17 | $7.00 | $7.35 | $6.98 | $7.20 | $7.20 | 329,387 |
| 2017-05-16 | $6.90 | $7.18 | $6.76 | $7.10 | $7.10 | 275,099 |
| 2017-05-15 | $6.55 | $6.91 | $6.55 | $6.85 | $6.85 | 255,657 |
| 2017-05-12 | $6.40 | $6.65 | $6.35 | $6.50 | $6.50 | 228,476 |
| 2017-05-11 | $6.20 | $6.50 | $6.10 | $6.40 | $6.40 | 310,346 |
| 2017-05-10 | $6.00 | $6.35 | $6.00 | $6.20 | $6.20 | 233,460 |
| 2017-05-09 | $6.10 | $6.35 | $6.03 | $6.30 | $6.30 | 140,490 |
| 2017-05-08 | $6.00 | $6.20 | $6.00 | $6.10 | $6.10 | 140,652 |
| 2017-05-05 | $6.00 | $6.10 | $6.00 | $6.05 | $6.05 | 470 |
| 2017-05-04 | $6.05 | $6.10 | $6.00 | $6.00 | $6.00 | 602 |
| 2017-05-03 | $6.10 | $6.20 | $6.00 | $6.05 | $6.05 | 74,328 |
| 2017-05-02 | $6.10 | $6.25 | $6.05 | $6.10 | $6.10 | 70,766 |
| 2017-05-01 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 72,868 |
| 2017-04-28 | $6.35 | $6.35 | $6.00 | $6.05 | $6.05 | 133,225 |
| 2017-04-27 | $6.40 | $6.44 | $6.35 | $6.35 | $6.35 | 58,559 |
| 2017-04-26 | $6.25 | $6.45 | $6.20 | $6.35 | $6.35 | 155,512 |
| 2017-04-25 | $6.20 | $6.25 | $6.11 | $6.25 | $6.25 | 139,463 |
| 2017-04-24 | $6.15 | $6.20 | $6.10 | $6.20 | $6.20 | 129,207 |
| 2017-04-21 | $6.05 | $6.13 | $5.95 | $6.05 | $6.05 | 123,491 |
| 2017-04-20 | $6.05 | $6.20 | $6.03 | $6.15 | $6.15 | 159,215 |
| 2017-04-19 | $6.00 | $6.10 | $5.95 | $6.00 | $6.00 | 191,655 |
| 2017-04-18 | $5.85 | $6.00 | $5.80 | $5.95 | $5.95 | 125,397 |
| 2017-04-17 | $5.95 | $5.98 | $5.90 | $5.95 | $5.95 | 139,615 |
| 2017-04-13 | $5.80 | $5.95 | $5.80 | $5.90 | $5.90 | 109,949 |
| 2017-04-12 | $5.70 | $5.98 | $5.70 | $5.80 | $5.80 | 166,708 |
| 2017-04-11 | $5.75 | $5.80 | $5.65 | $5.70 | $5.70 | 130,516 |
| 2017-04-10 | $5.85 | $5.95 | $5.70 | $5.75 | $5.75 | 168,336 |
| 2017-04-07 | $5.75 | $5.85 | $5.65 | $5.75 | $5.75 | 183,061 |
| 2017-04-06 | $5.55 | $5.88 | $5.50 | $5.75 | $5.75 | 163,172 |
| 2017-04-05 | $5.55 | $5.70 | $5.50 | $5.55 | $5.55 | 207,547 |
| 2017-04-04 | $5.60 | $5.65 | $5.40 | $5.50 | $5.50 | 248,455 |
| 2017-04-03 | $5.80 | $5.90 | $5.60 | $5.60 | $5.60 | 164,313 |
| 2017-03-31 | $6.00 | $6.00 | $5.85 | $5.90 | $5.90 | 75,922 |
| 2017-03-30 | $5.85 | $6.00 | $5.80 | $6.00 | $6.00 | 126,467 |
| 2017-03-29 | $5.75 | $5.90 | $5.75 | $5.85 | $5.85 | 78,800 |
| 2017-03-28 | $5.80 | $5.85 | $5.70 | $5.80 | $5.80 | 95,435 |
| 2017-03-27 | $5.70 | $5.95 | $5.70 | $5.85 | $5.85 | 132,625 |
| 2017-03-24 | $5.90 | $5.95 | $5.65 | $5.80 | $5.80 | 132,287 |
| 2017-03-23 | $5.70 | $5.95 | $5.62 | $5.90 | $5.90 | 96,465 |
| 2017-03-22 | $5.80 | $5.85 | $5.63 | $5.65 | $5.65 | 84,782 |
| 2017-03-21 | $5.95 | $5.95 | $5.70 | $5.75 | $5.75 | 145,843 |
| 2017-03-20 | $5.60 | $6.00 | $5.46 | $5.95 | $5.95 | 345,008 |
| 2017-03-17 | $5.35 | $5.75 | $5.35 | $5.65 | $5.65 | 197,063 |
| 2017-03-16 | $5.40 | $5.45 | $5.33 | $5.43 | $5.43 | 110,888 |
| 2017-03-15 | $5.45 | $5.50 | $5.30 | $5.40 | $5.40 | 137,950 |
| 2017-03-14 | $5.90 | $5.90 | $5.35 | $5.45 | $5.45 | 90,240 |
| 2017-03-13 | $5.25 | $5.80 | $5.25 | $5.75 | $5.75 | 151,295 |
| 2017-03-10 | $5.45 | $5.55 | $5.30 | $5.35 | $5.35 | 152,883 |
| 2017-03-09 | $5.50 | $5.65 | $5.35 | $5.40 | $5.40 | 87,800 |
| 2017-03-08 | $5.75 | $5.80 | $5.45 | $5.45 | $5.45 | 144,793 |
| 2017-03-07 | $5.80 | $5.81 | $5.60 | $5.70 | $5.70 | 123,451 |
| 2017-03-06 | $5.90 | $6.10 | $5.75 | $5.85 | $5.85 | 100,882 |
| 2017-03-03 | $5.95 | $6.05 | $5.90 | $6.00 | $6.00 | 38,562 |
| 2017-03-02 | $6.20 | $6.20 | $5.95 | $6.00 | $6.00 | 46,977 |
| 2017-03-01 | $6.05 | $6.30 | $5.75 | $6.15 | $6.15 | 160,304 |
| 2017-02-28 | $6.05 | $6.05 | $5.71 | $5.95 | $5.95 | 183,977 |
| 2017-02-27 | $5.95 | $6.10 | $5.95 | $6.00 | $6.00 | 65,172 |
| 2017-02-24 | $6.05 | $6.15 | $5.95 | $5.95 | $5.95 | 66,220 |
| 2017-02-23 | $6.20 | $6.20 | $6.03 | $6.05 | $6.05 | 45,538 |
| 2017-02-22 | $6.20 | $6.20 | $6.00 | $6.20 | $6.20 | 64,267 |
| 2017-02-21 | $6.25 | $6.35 | $6.15 | $6.20 | $6.20 | 42,517 |
| 2017-02-17 | $6.25 | $6.30 | $6.10 | $6.20 | $6.20 | 88,983 |
| 2017-02-16 | $6.25 | $6.30 | $6.20 | $6.25 | $6.25 | 109,296 |
| 2017-02-15 | $5.95 | $6.25 | $5.95 | $6.25 | $6.25 | 75,359 |
| 2017-02-14 | $5.80 | $6.10 | $5.80 | $6.00 | $6.00 | 117,296 |
| 2017-02-13 | $6.00 | $6.00 | $5.85 | $5.90 | $5.90 | 97,849 |
| 2017-02-10 | $5.95 | $6.15 | $5.95 | $5.95 | $5.95 | 94,063 |
| 2017-02-09 | $6.00 | $6.05 | $5.90 | $5.95 | $5.95 | 66,957 |
| 2017-02-08 | $5.75 | $6.10 | $5.75 | $6.00 | $6.00 | 200,284 |
| 2017-02-07 | $5.80 | $6.05 | $5.75 | $5.83 | $5.83 | 236,467 |
| 2017-02-06 | $5.80 | $5.95 | $5.70 | $5.75 | $5.75 | 77,124 |
| 2017-02-03 | $5.85 | $5.90 | $5.65 | $5.90 | $5.90 | 76,586 |
| 2017-02-02 | $5.85 | $5.98 | $5.75 | $5.80 | $5.80 | 44,654 |
| 2017-02-01 | $5.85 | $5.90 | $5.80 | $5.85 | $5.85 | 59,748 |
| 2017-01-31 | $5.85 | $5.90 | $5.80 | $5.80 | $5.80 | 65,326 |
| 2017-01-30 | $6.00 | $6.05 | $5.85 | $5.90 | $5.90 | 112,672 |
| 2017-01-27 | $6.05 | $6.25 | $6.00 | $6.05 | $6.05 | 80,206 |
| 2017-01-26 | $6.00 | $6.15 | $5.95 | $6.10 | $6.10 | 128,920 |
| 2017-01-25 | $6.05 | $6.30 | $5.90 | $6.00 | $6.00 | 75,644 |
| 2017-01-24 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 51,523 |
| 2017-01-23 | $5.85 | $6.10 | $5.85 | $5.85 | $5.85 | 70,934 |
| 2017-01-20 | $5.90 | $6.05 | $5.90 | $5.90 | $5.90 | 59,629 |
| 2017-01-19 | $6.10 | $6.10 | $5.85 | $5.90 | $5.90 | 115,806 |
| 2017-01-18 | $5.90 | $6.15 | $5.89 | $6.10 | $6.10 | 91,515 |
| 2017-01-17 | $6.15 | $6.15 | $5.95 | $5.95 | $5.95 | 129,603 |
| 2017-01-13 | $6.15 | $6.35 | $6.13 | $6.20 | $6.20 | 77,797 |
| 2017-01-12 | $6.15 | $6.25 | $6.10 | $6.10 | $6.10 | 90,651 |
| 2017-01-11 | $6.45 | $6.50 | $6.15 | $6.25 | $6.25 | 133,974 |
| 2017-01-10 | $6.20 | $6.65 | $6.20 | $6.50 | $6.50 | 88,690 |
| 2017-01-09 | $6.25 | $6.40 | $6.20 | $6.25 | $6.25 | 76,104 |
| 2017-01-06 | $6.40 | $6.45 | $6.20 | $6.30 | $6.30 | 84,109 |
| 2017-01-05 | $6.45 | $6.50 | $6.35 | $6.35 | $6.35 | 70,896 |
| 2017-01-04 | $6.55 | $6.78 | $6.40 | $6.45 | $6.45 | 158,099 |
| 2017-01-03 | $6.50 | $6.70 | $6.35 | $6.50 | $6.50 | 98,504 |
| 2016-12-30 | $6.60 | $6.60 | $6.33 | $6.45 | $6.45 | 63,183 |
| 2016-12-29 | $6.50 | $6.65 | $6.50 | $6.55 | $6.55 | 39,202 |
| 2016-12-28 | $6.80 | $6.83 | $6.33 | $6.55 | $6.55 | 154,006 |
| 2016-12-27 | $6.70 | $6.85 | $6.70 | $6.80 | $6.80 | 74,820 |
| 2016-12-23 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 51,032 |
| 2016-12-22 | $6.45 | $6.63 | $6.40 | $6.55 | $6.55 | 80,233 |
| 2016-12-21 | $6.45 | $6.55 | $6.31 | $6.50 | $6.50 | 133,018 |
| 2016-12-20 | $6.25 | $6.40 | $6.20 | $6.40 | $6.40 | 134,196 |
| 2016-12-19 | $6.30 | $6.38 | $6.15 | $6.20 | $6.20 | 167,096 |
| 2016-12-16 | $6.05 | $6.30 | $6.05 | $6.25 | $6.25 | 290,556 |
| 2016-12-15 | $6.10 | $6.20 | $6.05 | $6.05 | $6.05 | 187,811 |
| 2016-12-14 | $6.25 | $6.25 | $6.05 | $6.15 | $6.15 | 104,503 |
| 2016-12-13 | $6.25 | $6.30 | $6.15 | $6.20 | $6.20 | 89,426 |
| 2016-12-12 | $6.25 | $6.30 | $6.10 | $6.20 | $6.20 | 87,557 |
| 2016-12-09 | $6.20 | $6.30 | $6.05 | $6.25 | $6.25 | 107,240 |
| 2016-12-08 | $6.10 | $6.25 | $6.05 | $6.25 | $6.25 | 123,147 |
| 2016-12-07 | $6.20 | $6.25 | $6.00 | $6.05 | $6.05 | 125,366 |
| 2016-12-06 | $6.20 | $6.30 | $6.10 | $6.25 | $6.25 | 156,040 |
| 2016-12-05 | $6.35 | $6.35 | $6.03 | $6.20 | $6.20 | 147,217 |
| 2016-12-02 | $6.10 | $6.25 | $5.90 | $6.15 | $6.15 | 81,354 |
| 2016-12-01 | $6.20 | $6.35 | $6.00 | $6.05 | $6.05 | 101,147 |
| 2016-11-30 | $6.15 | $6.35 | $6.13 | $6.20 | $6.20 | 119,351 |
| 2016-11-29 | $6.05 | $6.25 | $6.05 | $6.10 | $6.10 | 116,669 |
| 2016-11-28 | $6.10 | $6.25 | $6.10 | $6.10 | $6.10 | 132,879 |
| 2016-11-25 | $6.05 | $6.25 | $6.03 | $6.20 | $6.20 | 106,777 |
| 2016-11-23 | $6.15 | $6.20 | $6.00 | $6.05 | $6.05 | 292,173 |
| 2016-11-22 | $6.20 | $6.23 | $6.05 | $6.20 | $6.20 | 154,956 |
| 2016-11-21 | $6.25 | $6.35 | $5.95 | $6.10 | $6.10 | 218,000 |
| 2016-11-18 | $6.30 | $6.35 | $6.13 | $6.25 | $6.25 | 219,221 |
| 2016-11-17 | $6.35 | $6.40 | $6.25 | $6.30 | $6.30 | 127,715 |
| 2016-11-16 | $6.40 | $6.45 | $6.20 | $6.35 | $6.35 | 169,301 |
| 2016-11-15 | $6.50 | $6.50 | $6.20 | $6.40 | $6.40 | 318,128 |
| 2016-11-14 | $6.95 | $6.95 | $6.55 | $6.60 | $6.60 | 216,222 |
| 2016-11-11 | $6.70 | $6.85 | $6.40 | $6.80 | $6.80 | 216,424 |
| 2016-11-10 | $6.45 | $6.75 | $6.45 | $6.65 | $6.65 | 160,186 |
| 2016-11-09 | $5.67 | $6.50 | $5.35 | $6.40 | $6.40 | 322,763 |
| 2016-11-08 | $6.75 | $6.85 | $6.65 | $6.80 | $6.80 | 102,101 |
| 2016-11-07 | $7.00 | $7.10 | $6.63 | $6.70 | $6.70 | 103,148 |
| 2016-11-04 | $6.80 | $6.95 | $6.71 | $6.80 | $6.80 | 122,499 |
| 2016-11-03 | $6.85 | $6.95 | $6.68 | $6.75 | $6.75 | 84,465 |
| 2016-11-02 | $6.85 | $7.05 | $6.75 | $6.80 | $6.80 | 86,712 |
| 2016-11-01 | $6.90 | $7.05 | $6.70 | $6.80 | $6.80 | 90,854 |
| 2016-10-31 | $6.80 | $7.00 | $6.36 | $6.95 | $6.95 | 130,230 |
| 2016-10-28 | $6.95 | $7.20 | $6.75 | $6.85 | $6.85 | 125,537 |
| 2016-10-27 | $7.15 | $7.25 | $6.75 | $7.00 | $7.00 | 223,897 |
| 2016-10-26 | $7.45 | $7.60 | $7.05 | $7.20 | $7.20 | 179,577 |
| 2016-10-25 | $7.65 | $7.70 | $7.40 | $7.45 | $7.45 | 144,008 |
| 2016-10-24 | $7.85 | $7.95 | $7.60 | $7.65 | $7.65 | 139,657 |
| 2016-10-21 | $7.72 | $7.91 | $7.66 | $7.86 | $7.86 | 72,859 |
| 2016-10-20 | $7.90 | $7.96 | $7.75 | $7.80 | $7.80 | 54,509 |
| 2016-10-19 | $7.71 | $7.98 | $7.57 | $7.90 | $7.90 | 246,226 |
| 2016-10-18 | $7.50 | $7.77 | $7.31 | $7.65 | $7.65 | 101,263 |
| 2016-10-17 | $7.44 | $7.53 | $7.43 | $7.49 | $7.49 | 83,023 |
| 2016-10-14 | $7.56 | $7.57 | $7.32 | $7.49 | $7.49 | 129,362 |
| 2016-10-13 | $7.39 | $7.62 | $7.39 | $7.57 | $7.57 | 89,475 |
| 2016-10-12 | $7.50 | $7.86 | $7.16 | $7.48 | $7.48 | 122,974 |
| 2016-10-11 | $7.67 | $7.67 | $7.33 | $7.47 | $7.47 | 91,077 |
| 2016-10-10 | $7.65 | $7.79 | $7.56 | $7.67 | $7.67 | 103,112 |
| 2016-10-07 | $7.59 | $7.60 | $7.37 | $7.58 | $7.58 | 97,905 |
| 2016-10-06 | $7.54 | $7.59 | $7.36 | $7.54 | $7.54 | 89,779 |
| 2016-10-05 | $7.43 | $7.60 | $7.42 | $7.46 | $7.46 | 62,398 |
| 2016-10-04 | $7.58 | $7.67 | $7.34 | $7.37 | $7.37 | 90,610 |
| 2016-10-03 | $7.40 | $7.59 | $7.36 | $7.55 | $7.55 | 102,161 |
| 2016-09-30 | $7.24 | $7.42 | $7.10 | $7.40 | $7.40 | 140,611 |
| 2016-09-29 | $7.16 | $7.25 | $7.09 | $7.18 | $7.18 | 172,141 |
| 2016-09-28 | $7.20 | $7.25 | $7.00 | $7.18 | $7.18 | 75,158 |
| 2016-09-27 | $7.25 | $7.31 | $7.14 | $7.19 | $7.19 | 83,597 |
| 2016-09-26 | $7.32 | $7.33 | $7.22 | $7.24 | $7.24 | 65,522 |
| 2016-09-23 | $7.37 | $7.39 | $7.22 | $7.32 | $7.32 | 111,125 |
| 2016-09-22 | $7.15 | $7.38 | $7.15 | $7.32 | $7.32 | 227,785 |
| 2016-09-21 | $7.09 | $7.18 | $7.00 | $7.14 | $7.14 | 82,909 |
| 2016-09-20 | $7.25 | $7.25 | $7.00 | $7.08 | $7.08 | 52,700 |
| 2016-09-19 | $7.00 | $7.29 | $7.00 | $7.20 | $7.20 | 137,671 |
| 2016-09-16 | $6.86 | $7.09 | $6.85 | $6.99 | $6.99 | 224,649 |
| 2016-09-15 | $6.72 | $6.85 | $6.61 | $6.83 | $6.83 | 109,557 |
| 2016-09-14 | $6.84 | $6.98 | $6.71 | $6.72 | $6.72 | 143,790 |
| 2016-09-13 | $6.94 | $6.96 | $6.78 | $6.86 | $6.86 | 73,924 |
| 2016-09-12 | $6.85 | $6.99 | $6.74 | $6.96 | $6.96 | 88,970 |
| 2016-09-09 | $6.96 | $6.97 | $6.70 | $6.83 | $6.83 | 120,672 |
| 2016-09-08 | $7.00 | $7.07 | $6.90 | $6.99 | $6.99 | 95,539 |
| 2016-09-07 | $7.17 | $7.30 | $6.99 | $7.03 | $7.03 | 206,892 |
| 2016-09-06 | $7.01 | $7.25 | $6.97 | $7.14 | $7.14 | 175,170 |
| 2016-09-02 | $6.79 | $7.00 | $6.78 | $7.00 | $7.00 | 125,504 |
| 2016-09-01 | $6.80 | $6.81 | $6.62 | $6.73 | $6.73 | 51,779 |
| 2016-08-31 | $6.86 | $6.90 | $6.65 | $6.76 | $6.76 | 66,708 |
| 2016-08-30 | $6.63 | $6.90 | $6.61 | $6.84 | $6.84 | 155,559 |
| 2016-08-29 | $6.65 | $6.75 | $6.54 | $6.60 | $6.60 | 107,535 |
| 2016-08-26 | $6.60 | $6.70 | $6.52 | $6.64 | $6.64 | 87,141 |
| 2016-08-25 | $6.49 | $6.67 | $6.46 | $6.61 | $6.61 | 83,863 |
| 2016-08-24 | $6.45 | $6.55 | $6.44 | $6.49 | $6.49 | 149,543 |
| 2016-08-23 | $6.49 | $6.59 | $6.39 | $6.49 | $6.49 | 211,216 |
| 2016-08-22 | $6.47 | $6.55 | $6.41 | $6.49 | $6.49 | 88,616 |
| 2016-08-19 | $6.32 | $6.53 | $6.17 | $6.53 | $6.53 | 153,316 |
| 2016-08-18 | $6.23 | $6.40 | $6.23 | $6.34 | $6.34 | 119,304 |
| 2016-08-17 | $6.17 | $6.21 | $6.06 | $6.20 | $6.20 | 106,825 |
| 2016-08-16 | $6.29 | $6.29 | $6.09 | $6.12 | $6.12 | 98,756 |
| 2016-08-15 | $6.24 | $6.44 | $6.24 | $6.29 | $6.29 | 137,560 |
| 2016-08-12 | $6.15 | $6.30 | $6.13 | $6.28 | $6.28 | 133,246 |
| 2016-08-11 | $6.26 | $6.33 | $6.20 | $6.21 | $6.21 | 51,198 |
| 2016-08-10 | $6.26 | $6.43 | $6.22 | $6.23 | $6.23 | 94,367 |
| 2016-08-09 | $6.05 | $6.25 | $6.00 | $6.24 | $6.24 | 200,429 |
| 2016-08-08 | $5.96 | $6.04 | $5.89 | $5.97 | $5.97 | 123,600 |
| 2016-08-05 | $5.92 | $5.99 | $5.87 | $5.95 | $5.95 | 90,310 |
| 2016-08-04 | $5.89 | $5.95 | $5.80 | $5.84 | $5.84 | 69,995 |
| 2016-08-03 | $5.85 | $5.89 | $5.83 | $5.87 | $5.87 | 11,183 |
| 2016-08-02 | $5.86 | $5.88 | $5.84 | $5.85 | $5.85 | 21,527 |
| 2016-08-01 | $6.00 | $6.04 | $5.85 | $5.87 | $5.87 | 57,358 |
| 2016-07-29 | $5.98 | $6.05 | $5.95 | $6.01 | $6.01 | 93,543 |
| 2016-07-28 | $5.93 | $6.04 | $5.91 | $5.97 | $5.97 | 61,382 |
| 2016-07-27 | $5.97 | $6.02 | $5.86 | $5.95 | $5.95 | 118,738 |
| 2016-07-26 | $5.87 | $5.99 | $5.73 | $5.92 | $5.92 | 108,504 |
| 2016-07-25 | $5.94 | $5.96 | $5.72 | $5.85 | $5.85 | 59,123 |
| 2016-07-22 | $5.92 | $6.01 | $5.79 | $5.94 | $5.94 | 140,996 |
| 2016-07-21 | $5.86 | $5.95 | $5.71 | $5.90 | $5.90 | 72,262 |
| 2016-07-20 | $5.79 | $5.95 | $5.63 | $5.87 | $5.87 | 135,548 |
| 2016-07-19 | $5.72 | $5.77 | $5.61 | $5.76 | $5.76 | 101,620 |
| 2016-07-18 | $5.86 | $5.86 | $5.73 | $5.74 | $5.74 | 116,917 |
| 2016-07-15 | $5.79 | $5.88 | $5.71 | $5.87 | $5.87 | 168,076 |
| 2016-07-14 | $5.70 | $5.77 | $5.54 | $5.75 | $5.75 | 208,731 |
| 2016-07-13 | $5.68 | $5.88 | $5.55 | $5.65 | $5.65 | 151,095 |
| 2016-07-12 | $5.74 | $5.88 | $5.63 | $5.67 | $5.67 | 220,049 |
| 2016-07-11 | $5.60 | $5.83 | $5.50 | $5.72 | $5.72 | 176,497 |
| 2016-07-08 | $5.39 | $5.63 | $5.38 | $5.59 | $5.59 | 391,851 |
| 2016-07-07 | $5.39 | $5.39 | $5.32 | $5.35 | $5.35 | 209,242 |
| 2016-07-06 | $5.30 | $5.39 | $5.28 | $5.35 | $5.35 | 276,669 |
| 2016-07-05 | $5.39 | $5.49 | $5.33 | $5.37 | $5.37 | 74,989 |
| 2016-07-01 | $5.38 | $5.54 | $5.35 | $5.39 | $5.39 | 103,290 |
| 2016-06-30 | $5.39 | $5.39 | $5.29 | $5.34 | $5.34 | 90,876 |
| 2016-06-29 | $5.22 | $5.40 | $5.12 | $5.34 | $5.34 | 120,738 |
| 2016-06-28 | $5.10 | $5.29 | $5.08 | $5.14 | $5.14 | 140,804 |
| 2016-06-27 | $5.17 | $5.31 | $5.02 | $5.06 | $5.06 | 175,010 |
| 2016-06-24 | $5.05 | $5.24 | $5.04 | $5.16 | $5.16 | 506,805 |
| 2016-06-23 | $5.36 | $5.48 | $5.31 | $5.38 | $5.38 | 112,957 |
| 2016-06-22 | $5.27 | $5.55 | $5.25 | $5.27 | $5.27 | 180,656 |
| 2016-06-21 | $5.24 | $5.34 | $5.17 | $5.29 | $5.29 | 127,520 |
| 2016-06-20 | $5.12 | $5.25 | $5.08 | $5.23 | $5.23 | 154,850 |
| 2016-06-17 | $5.14 | $5.22 | $4.98 | $5.07 | $5.07 | 295,767 |
| 2016-06-16 | $5.18 | $5.19 | $5.10 | $5.15 | $5.15 | 66,397 |
| 2016-06-15 | $5.13 | $5.33 | $5.06 | $5.25 | $5.25 | 156,776 |
| 2016-06-14 | $5.14 | $5.26 | $5.04 | $5.08 | $5.08 | 168,876 |
| 2016-06-13 | $5.27 | $5.33 | $5.12 | $5.15 | $5.15 | 97,233 |
| 2016-06-10 | $5.34 | $5.44 | $5.26 | $5.29 | $5.29 | 143,641 |
| 2016-06-09 | $5.36 | $5.47 | $5.31 | $5.43 | $5.43 | 83,002 |
| 2016-06-08 | $5.36 | $5.49 | $5.31 | $5.40 | $5.40 | 129,128 |
| 2016-06-07 | $5.35 | $5.43 | $5.30 | $5.36 | $5.36 | 65,443 |
| 2016-06-06 | $5.26 | $5.46 | $5.22 | $5.34 | $5.34 | 95,290 |
| 2016-06-03 | $5.41 | $5.46 | $5.17 | $5.26 | $5.26 | 114,547 |
| 2016-06-02 | $5.14 | $5.46 | $5.14 | $5.45 | $5.45 | 241,914 |
| 2016-06-01 | $5.21 | $5.27 | $5.14 | $5.23 | $5.23 | 107,349 |
| 2016-05-31 | $5.24 | $5.27 | $5.15 | $5.21 | $5.21 | 119,916 |
| 2016-05-27 | $5.15 | $5.29 | $5.11 | $5.26 | $5.26 | 123,285 |
| 2016-05-26 | $5.29 | $5.29 | $5.12 | $5.15 | $5.15 | 100,379 |
| 2016-05-25 | $5.14 | $5.33 | $5.13 | $5.29 | $5.29 | 303,461 |
| 2016-05-24 | $5.09 | $5.15 | $5.01 | $5.14 | $5.14 | 132,080 |
| 2016-05-23 | $5.05 | $5.12 | $5.01 | $5.05 | $5.05 | 66,935 |
| 2016-05-20 | $5.01 | $5.12 | $4.97 | $5.07 | $5.07 | 133,259 |
| 2016-05-19 | $5.01 | $5.08 | $4.85 | $4.97 | $4.97 | 162,703 |
| 2016-05-18 | $5.03 | $5.10 | $4.98 | $5.04 | $5.04 | 104,066 |
| 2016-05-17 | $5.06 | $5.18 | $5.00 | $5.04 | $5.04 | 150,600 |
| 2016-05-16 | $5.19 | $5.21 | $5.07 | $5.09 | $5.09 | 118,728 |
| 2016-05-13 | $5.06 | $5.25 | $5.06 | $5.15 | $5.15 | 122,786 |
| 2016-05-12 | $5.16 | $5.18 | $4.99 | $5.07 | $5.07 | 154,419 |
| 2016-05-11 | $5.37 | $5.37 | $5.11 | $5.12 | $5.12 | 153,889 |
| 2016-05-10 | $5.05 | $5.48 | $5.05 | $5.37 | $5.37 | 169,741 |
| 2016-05-09 | $5.46 | $5.55 | $5.34 | $5.49 | $5.49 | 180,174 |
| 2016-05-06 | $5.27 | $5.50 | $5.18 | $5.47 | $5.47 | 227,899 |
| 2016-05-05 | $5.18 | $5.37 | $5.15 | $5.32 | $5.32 | 255,233 |
| 2016-05-04 | $5.00 | $5.20 | $4.89 | $5.18 | $5.18 | 244,024 |
| 2016-05-03 | $4.96 | $5.06 | $4.83 | $5.03 | $5.03 | 163,727 |
| 2016-05-02 | $5.09 | $5.09 | $4.88 | $5.01 | $5.01 | 164,419 |
| 2016-04-29 | $5.19 | $5.25 | $4.95 | $5.05 | $5.05 | 153,833 |
| 2016-04-28 | $5.39 | $5.46 | $5.17 | $5.20 | $5.20 | 199,286 |
| 2016-04-27 | $5.43 | $5.54 | $5.16 | $5.47 | $5.47 | 67,785 |
| 2016-04-26 | $5.27 | $5.47 | $5.27 | $5.45 | $5.45 | 151,910 |
| 2016-04-25 | $5.49 | $5.49 | $5.20 | $5.24 | $5.24 | 92,667 |
| 2016-04-22 | $5.39 | $5.51 | $5.37 | $5.48 | $5.48 | 118,136 |
| 2016-04-21 | $5.30 | $5.51 | $5.29 | $5.40 | $5.40 | 178,475 |
| 2016-04-20 | $5.14 | $5.41 | $5.09 | $5.33 | $5.33 | 303,622 |
| 2016-04-19 | $5.16 | $5.22 | $5.06 | $5.16 | $5.16 | 95,050 |
| 2016-04-18 | $4.97 | $5.25 | $4.96 | $5.16 | $5.16 | 268,653 |
| 2016-04-15 | $4.98 | $5.10 | $4.94 | $5.00 | $5.00 | 301,073 |
| 2016-04-14 | $4.98 | $5.06 | $4.95 | $4.96 | $4.96 | 115,797 |
| 2016-04-13 | $4.84 | $5.01 | $4.81 | $4.98 | $4.98 | 98,224 |
| 2016-04-12 | $4.77 | $4.92 | $4.77 | $4.81 | $4.81 | 64,004 |
| 2016-04-11 | $4.93 | $5.05 | $4.79 | $4.80 | $4.80 | 84,756 |
| 2016-04-08 | $5.02 | $5.09 | $4.89 | $4.92 | $4.92 | 90,344 |
| 2016-04-07 | $4.69 | $5.03 | $4.69 | $4.99 | $4.99 | 194,261 |
| 2016-04-06 | $4.76 | $4.78 | $4.66 | $4.75 | $4.75 | 139,043 |
| 2016-04-05 | $4.85 | $4.89 | $4.71 | $4.76 | $4.76 | 142,131 |
| 2016-04-04 | $4.92 | $4.99 | $4.85 | $4.87 | $4.87 | 141,629 |
| 2016-04-01 | $4.81 | $4.93 | $4.76 | $4.88 | $4.88 | 320,130 |
| 2016-03-31 | $4.91 | $4.95 | $4.83 | $4.83 | $4.83 | 311,730 |
| 2016-03-30 | $5.05 | $5.05 | $4.86 | $4.87 | $4.87 | 169,526 |
| 2016-03-29 | $4.80 | $5.05 | $4.75 | $5.00 | $5.00 | 263,035 |
| 2016-03-28 | $4.93 | $4.93 | $4.73 | $4.81 | $4.81 | 228,442 |
| 2016-03-24 | $4.80 | $5.00 | $4.78 | $4.93 | $4.93 | 149,061 |
| 2016-03-23 | $4.94 | $4.96 | $4.82 | $4.88 | $4.88 | 180,154 |
| 2016-03-22 | $5.00 | $5.03 | $4.93 | $4.97 | $4.97 | 183,470 |
| 2016-03-21 | $5.31 | $5.35 | $5.00 | $5.02 | $5.02 | 150,172 |
| 2016-03-18 | $5.25 | $5.38 | $5.16 | $5.26 | $5.26 | 245,956 |
| 2016-03-17 | $5.37 | $5.38 | $5.05 | $5.21 | $5.21 | 235,961 |
| 2016-03-16 | $5.22 | $5.44 | $5.15 | $5.39 | $5.39 | 218,258 |
| 2016-03-15 | $5.40 | $5.57 | $5.19 | $5.26 | $5.26 | 218,168 |
| 2016-03-14 | $6.11 | $6.29 | $5.48 | $5.53 | $5.53 | 528,263 |
| 2016-03-11 | $5.90 | $6.24 | $5.90 | $6.19 | $6.19 | 203,450 |
| 2016-03-10 | $6.13 | $6.17 | $5.83 | $5.86 | $5.86 | 86,901 |
| 2016-03-09 | $6.00 | $6.15 | $5.92 | $6.12 | $6.12 | 57,053 |
| 2016-03-08 | $6.15 | $6.20 | $5.95 | $5.95 | $5.95 | 102,535 |
| 2016-03-07 | $6.07 | $6.25 | $6.05 | $6.20 | $6.20 | 88,196 |
| 2016-03-04 | $6.03 | $6.33 | $6.01 | $6.08 | $6.08 | 143,375 |
| 2016-03-03 | $5.77 | $6.09 | $5.77 | $6.01 | $6.01 | 255,150 |
| 2016-03-02 | $5.72 | $5.80 | $5.69 | $5.80 | $5.80 | 105,616 |
| 2016-03-01 | $5.76 | $5.80 | $5.71 | $5.75 | $5.75 | 167,466 |
| 2016-02-29 | $5.75 | $5.79 | $5.62 | $5.70 | $5.70 | 104,605 |
| 2016-02-26 | $5.83 | $5.85 | $5.75 | $5.78 | $5.78 | 101,988 |
| 2016-02-25 | $5.80 | $5.85 | $5.77 | $5.80 | $5.80 | 91,985 |
| 2016-02-24 | $5.60 | $5.80 | $5.55 | $5.79 | $5.79 | 98,506 |
| 2016-02-23 | $5.76 | $5.80 | $5.65 | $5.65 | $5.65 | 85,661 |
| 2016-02-22 | $5.75 | $5.86 | $5.44 | $5.76 | $5.76 | 142,823 |
| 2016-02-19 | $5.60 | $5.72 | $5.59 | $5.67 | $5.67 | 48,649 |
| 2016-02-18 | $5.71 | $5.80 | $5.60 | $5.62 | $5.62 | 99,629 |
| 2016-02-17 | $5.55 | $5.78 | $5.49 | $5.68 | $5.68 | 242,052 |
| 2016-02-16 | $5.42 | $5.50 | $5.31 | $5.48 | $5.48 | 116,481 |
| 2016-02-12 | $5.05 | $5.42 | $5.04 | $5.31 | $5.31 | 145,809 |
| 2016-02-11 | $5.19 | $5.36 | $5.00 | $5.04 | $5.04 | 81,714 |
| 2016-02-10 | $5.21 | $5.44 | $5.13 | $5.37 | $5.37 | 121,501 |
| 2016-02-09 | $4.92 | $5.24 | $4.92 | $5.18 | $5.18 | 140,846 |
| 2016-02-08 | $5.13 | $5.18 | $4.87 | $4.98 | $4.98 | 254,867 |
| 2016-02-05 | $5.58 | $5.58 | $5.15 | $5.17 | $5.17 | 134,995 |
| 2016-02-04 | $5.58 | $5.72 | $5.50 | $5.60 | $5.60 | 77,217 |
| 2016-02-03 | $5.67 | $5.75 | $5.32 | $5.57 | $5.57 | 104,136 |
| 2016-02-02 | $5.81 | $5.84 | $5.59 | $5.62 | $5.62 | 87,622 |
| 2016-02-01 | $5.95 | $6.00 | $5.81 | $5.89 | $5.89 | 62,824 |
| 2016-01-29 | $5.55 | $6.00 | $5.43 | $5.98 | $5.98 | 154,915 |
| 2016-01-28 | $5.93 | $5.99 | $5.49 | $5.52 | $5.52 | 168,086 |
| 2016-01-27 | $6.08 | $6.11 | $5.85 | $5.87 | $5.87 | 112,434 |
| 2016-01-26 | $5.68 | $6.22 | $5.62 | $6.08 | $6.08 | 272,094 |
| 2016-01-25 | $5.65 | $5.74 | $5.60 | $5.66 | $5.66 | 104,909 |
| 2016-01-22 | $5.59 | $5.70 | $5.54 | $5.67 | $5.67 | 93,951 |
| 2016-01-21 | $5.51 | $5.73 | $5.38 | $5.50 | $5.50 | 126,766 |
| 2016-01-20 | $5.29 | $5.59 | $5.07 | $5.51 | $5.51 | 151,085 |
| 2016-01-19 | $5.48 | $5.56 | $5.23 | $5.36 | $5.36 | 115,655 |
| 2016-01-15 | $5.28 | $5.49 | $5.17 | $5.41 | $5.41 | 187,278 |
| 2016-01-14 | $5.48 | $5.55 | $5.29 | $5.44 | $5.44 | 106,952 |
| 2016-01-13 | $5.26 | $5.80 | $5.26 | $5.41 | $5.41 | 216,063 |
| 2016-01-12 | $5.89 | $6.09 | $5.62 | $5.75 | $5.75 | 237,043 |
| 2016-01-11 | $5.84 | $5.91 | $5.74 | $5.85 | $5.85 | 124,235 |
| 2016-01-08 | $5.77 | $6.02 | $5.60 | $5.76 | $5.76 | 149,026 |
| 2016-01-07 | $6.00 | $6.09 | $5.77 | $5.78 | $5.78 | 166,068 |
| 2016-01-06 | $6.04 | $6.25 | $6.02 | $6.14 | $6.14 | 107,509 |
| 2016-01-05 | $6.08 | $6.19 | $6.03 | $6.14 | $6.14 | 52,193 |
| 2016-01-04 | $6.05 | $6.17 | $5.83 | $6.07 | $6.07 | 138,969 |
| 2015-12-31 | $6.14 | $6.27 | $5.99 | $6.18 | $6.18 | 171,629 |
| 2015-12-30 | $5.84 | $6.38 | $5.84 | $6.18 | $6.18 | 277,460 |
| 2015-12-29 | $6.30 | $6.37 | $6.24 | $6.30 | $6.30 | 50,276 |
| 2015-12-28 | $6.27 | $6.32 | $6.17 | $6.25 | $6.25 | 125,078 |
| 2015-12-24 | $6.28 | $6.35 | $6.25 | $6.30 | $6.30 | 28,141 |
| 2015-12-23 | $6.23 | $6.39 | $6.23 | $6.30 | $6.30 | 74,752 |
| 2015-12-22 | $6.28 | $6.28 | $6.13 | $6.22 | $6.22 | 59,477 |
| 2015-12-21 | $6.17 | $6.31 | $6.14 | $6.24 | $6.24 | 74,152 |
| 2015-12-18 | $6.20 | $6.31 | $6.14 | $6.14 | $6.14 | 241,296 |
| 2015-12-17 | $6.15 | $6.40 | $6.15 | $6.23 | $6.23 | 147,313 |
| 2015-12-16 | $6.04 | $6.27 | $6.01 | $6.13 | $6.13 | 246,001 |
| 2015-12-15 | $5.64 | $6.05 | $5.64 | $5.98 | $5.98 | 172,018 |
| 2015-12-14 | $5.88 | $5.97 | $5.56 | $5.62 | $5.62 | 237,866 |
| 2015-12-11 | $6.20 | $6.20 | $5.87 | $5.88 | $5.88 | 232,641 |
| 2015-12-10 | $6.30 | $6.44 | $6.18 | $6.34 | $6.34 | 186,397 |
| 2015-12-09 | $6.21 | $6.40 | $6.17 | $6.30 | $6.30 | 116,361 |
| 2015-12-08 | $6.08 | $6.28 | $5.99 | $6.26 | $6.26 | 174,789 |
| 2015-12-07 | $6.16 | $6.17 | $6.03 | $6.14 | $6.14 | 110,300 |
| 2015-12-04 | $6.16 | $6.23 | $6.10 | $6.20 | $6.20 | 108,281 |
| 2015-12-03 | $6.28 | $6.32 | $6.07 | $6.15 | $6.15 | 154,603 |
| 2015-12-02 | $6.27 | $6.39 | $6.22 | $6.24 | $6.24 | 106,938 |
| 2015-12-01 | $6.23 | $6.34 | $6.11 | $6.26 | $6.26 | 183,909 |
| 2015-11-30 | $6.31 | $6.40 | $6.19 | $6.20 | $6.20 | 138,249 |
| 2015-11-27 | $6.32 | $6.50 | $6.25 | $6.31 | $6.31 | 93,416 |
| 2015-11-25 | $6.00 | $6.42 | $6.00 | $6.34 | $6.34 | 181,800 |
| 2015-11-24 | $5.89 | $6.05 | $5.87 | $6.02 | $6.02 | 192,136 |
| 2015-11-23 | $5.93 | $6.07 | $5.76 | $5.88 | $5.88 | 188,477 |
| 2015-11-20 | $5.75 | $6.11 | $5.70 | $6.01 | $6.01 | 363,670 |
| 2015-11-19 | $5.92 | $5.99 | $5.67 | $5.70 | $5.70 | 421,865 |
| 2015-11-18 | $5.87 | $6.19 | $5.87 | $5.90 | $5.90 | 383,016 |
| 2015-11-17 | $5.99 | $6.13 | $5.85 | $5.93 | $5.93 | 351,073 |
| 2015-11-16 | $6.45 | $6.82 | $5.95 | $6.03 | $6.03 | 713,693 |
| 2015-11-13 | $6.50 | $6.66 | $6.26 | $6.49 | $6.49 | 225,643 |
| 2015-11-12 | $6.53 | $6.89 | $6.46 | $6.56 | $6.56 | 348,486 |
| 2015-11-11 | $7.11 | $7.12 | $6.54 | $6.58 | $6.58 | 516,030 |
| 2015-11-10 | $7.25 | $7.31 | $6.94 | $7.16 | $7.16 | 342,258 |
| 2015-11-09 | $7.30 | $7.50 | $6.84 | $7.04 | $7.04 | 576,480 |
| 2015-11-06 | $7.07 | $7.30 | $6.65 | $7.22 | $7.22 | 326,941 |
| 2015-11-05 | $7.22 | $7.24 | $6.98 | $7.10 | $7.10 | 269,404 |
| 2015-11-04 | $7.21 | $7.33 | $6.78 | $7.19 | $7.19 | 477,828 |
| 2015-11-03 | $7.11 | $7.35 | $6.91 | $7.17 | $7.17 | 454,402 |
| 2015-11-02 | $6.66 | $7.03 | $6.57 | $6.98 | $6.98 | 353,597 |
| 2015-10-30 | $6.58 | $6.77 | $6.35 | $6.61 | $6.61 | 303,792 |
| 2015-10-29 | $6.57 | $6.65 | $6.29 | $6.55 | $6.55 | 245,434 |
| 2015-10-28 | $6.13 | $6.64 | $6.07 | $6.60 | $6.60 | 350,913 |
| 2015-10-27 | $6.15 | $6.24 | $6.00 | $6.11 | $6.11 | 402,525 |
| 2015-10-26 | $6.28 | $6.29 | $6.04 | $6.13 | $6.13 | 257,189 |
| 2015-10-23 | $6.04 | $6.33 | $5.93 | $6.25 | $6.25 | 250,105 |
| 2015-10-22 | $6.30 | $6.37 | $5.80 | $5.95 | $5.95 | 360,665 |
| 2015-10-21 | $6.29 | $6.38 | $6.13 | $6.30 | $6.30 | 247,979 |
| 2015-10-20 | $6.24 | $6.40 | $6.15 | $6.25 | $6.25 | 206,196 |
| 2015-10-19 | $5.72 | $6.58 | $5.72 | $6.21 | $6.21 | 398,090 |
| 2015-10-16 | $5.83 | $5.97 | $5.65 | $5.72 | $5.72 | 184,798 |
| 2015-10-15 | $5.74 | $5.83 | $5.55 | $5.82 | $5.82 | 155,206 |
| 2015-10-14 | $5.53 | $5.79 | $5.51 | $5.75 | $5.75 | 183,617 |
| 2015-10-13 | $5.38 | $5.62 | $5.35 | $5.51 | $5.51 | 366,818 |
| 2015-10-12 | $5.73 | $5.73 | $5.33 | $5.38 | $5.38 | 215,414 |
| 2015-10-09 | $5.70 | $5.87 | $5.61 | $5.68 | $5.68 | 146,467 |
| 2015-10-08 | $5.89 | $5.91 | $5.61 | $5.70 | $5.70 | 178,053 |
| 2015-10-07 | $5.65 | $5.93 | $5.56 | $5.93 | $5.93 | 195,367 |
| 2015-10-06 | $5.60 | $5.78 | $5.52 | $5.64 | $5.64 | 244,744 |
| 2015-10-05 | $5.45 | $5.63 | $5.40 | $5.63 | $5.63 | 150,206 |
| 2015-10-02 | $5.26 | $5.45 | $5.19 | $5.42 | $5.42 | 171,051 |
| 2015-10-01 | $5.52 | $5.60 | $5.22 | $5.30 | $5.30 | 235,984 |
| 2015-09-30 | $5.47 | $5.80 | $5.37 | $5.55 | $5.55 | 349,452 |
| 2015-09-29 | $5.41 | $5.47 | $5.28 | $5.44 | $5.44 | 215,529 |
| 2015-09-28 | $5.59 | $5.59 | $5.25 | $5.42 | $5.42 | 217,840 |
| 2015-09-25 | $6.09 | $6.09 | $5.62 | $5.67 | $5.67 | 230,075 |
| 2015-09-24 | $6.06 | $6.08 | $5.89 | $6.02 | $6.02 | 165,818 |
| 2015-09-23 | $5.94 | $6.16 | $5.83 | $6.08 | $6.08 | 366,852 |
| 2015-09-22 | $6.06 | $6.16 | $5.84 | $5.90 | $5.90 | 210,297 |
| 2015-09-21 | $6.44 | $6.46 | $6.10 | $6.16 | $6.16 | 207,702 |
| 2015-09-18 | $6.13 | $6.42 | $6.04 | $6.41 | $6.41 | 345,830 |
| 2015-09-17 | $6.02 | $6.25 | $6.00 | $6.24 | $6.24 | 330,689 |
| 2015-09-16 | $5.83 | $6.13 | $5.83 | $6.00 | $6.00 | 354,874 |
| 2015-09-15 | $5.73 | $5.87 | $5.73 | $5.78 | $5.78 | 262,453 |
| 2015-09-14 | $5.69 | $5.85 | $5.68 | $5.74 | $5.74 | 264,699 |
| 2015-09-11 | $5.78 | $5.92 | $5.66 | $5.66 | $5.66 | 337,605 |
| 2015-09-10 | $5.82 | $5.91 | $5.81 | $5.85 | $5.85 | 288,073 |
| 2015-09-09 | $5.94 | $6.01 | $5.85 | $5.87 | $5.87 | 383,019 |
| 2015-09-08 | $6.03 | $6.14 | $5.84 | $5.95 | $5.95 | 298,004 |
| 2015-09-04 | $5.89 | $6.05 | $5.80 | $5.93 | $5.93 | 148,985 |
| 2015-09-03 | $6.12 | $6.17 | $5.91 | $5.93 | $5.93 | 159,418 |
| 2015-09-02 | $6.00 | $6.14 | $5.90 | $6.13 | $6.13 | 236,442 |
Radnet Inc (RDNT) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Here's why we haven't been aggressively buying into the market weakness — just yet
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 27, 2025Recent Radnet Inc (RDNT) News
Similar Companies to Radnet Inc (RDNT) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |