REV Group Inc (REVG) Exchange: NYSE
Data as of May 2, 2025
$29.26 ($-0.47) -1.58%
REV Group Inc - Daily Information
Click for more stock information on REV Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.75 |
| Previous Close | $29.26 |
| High | $29.46 |
| Low | $27.20 |
| Adjusted Open | $27.75 |
| Previous Adjusted Close | $29.26 |
| Adjusted High | $29.46 |
| Adjusted Low | $27.20 |
About REV Group Inc (REVG)
REV Group Inc (REVG), formerly known as Allied Specialty Vehicles Inc., is a leading designer and manufacturer of specialty vehicles and related aftermarket parts and services. With approximately 33,000 vehicles in operation worldwide, its products are used in a variety of applications such as fire trucks and ambulances, trailers and park models, buses, quick lube vehicles and street sweepers. The company has grown from its roots as a small family-run business in 1977 to a publicly traded Nasdaq Global Select market company in 2014, with 11 facilities across the United States, Canada, Mexico and Europe. The company's expansive portfolio includes over 30 well-known brands, including Mountain View, Monaco, American Coach, and Holiday Rambler.
Invest in REV Group Inc (REVG)
Historical Stock Data for REV Group Inc (REVG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $27.75 | $29.46 | $27.20 | $29.26 | $29.26 | 1,370,852 |
| 2025-04-03 | $30.57 | $31.60 | $29.42 | $29.73 | $29.73 | 1,283,681 |
| 2025-04-02 | $31.42 | $33.06 | $31.27 | $32.73 | $32.73 | 533,203 |
| 2025-04-01 | $31.41 | $32.28 | $31.01 | $32.20 | $32.20 | 639,434 |
| 2025-03-31 | $31.48 | $32.01 | $30.58 | $31.60 | $31.60 | 1,134,405 |
| 2025-03-28 | $33.14 | $33.53 | $31.19 | $32.08 | $32.08 | 1,350,522 |
| 2025-03-27 | $33.34 | $33.93 | $33.05 | $33.33 | $33.27 | 574,726 |
| 2025-03-26 | $33.48 | $33.70 | $33.24 | $33.67 | $33.61 | 745,895 |
| 2025-03-25 | $32.38 | $33.67 | $32.38 | $33.33 | $33.33 | 488,402 |
| 2025-03-24 | $32.16 | $32.46 | $31.57 | $32.39 | $32.39 | 619,448 |
| 2025-03-21 | $31.24 | $31.75 | $30.85 | $31.51 | $31.51 | 852,659 |
| 2025-03-20 | $31.30 | $32.33 | $31.26 | $31.79 | $31.79 | 416,554 |
| 2025-03-19 | $31.29 | $32.12 | $31.21 | $31.92 | $31.92 | 523,651 |
| 2025-03-18 | $29.94 | $31.55 | $29.39 | $31.25 | $31.25 | 741,468 |
| 2025-03-17 | $30.71 | $31.01 | $29.70 | $29.97 | $29.97 | 905,969 |
| 2025-03-14 | $30.51 | $31.08 | $30.28 | $30.83 | $30.83 | 550,003 |
| 2025-03-13 | $31.22 | $31.29 | $29.65 | $30.16 | $30.16 | 975,950 |
| 2025-03-12 | $31.79 | $32.10 | $30.87 | $30.99 | $30.99 | 661,545 |
| 2025-03-11 | $30.70 | $31.42 | $30.44 | $30.86 | $30.86 | 857,258 |
| 2025-03-10 | $30.07 | $30.98 | $29.62 | $30.48 | $30.48 | 1,382,625 |
| 2025-03-07 | $29.77 | $31.30 | $29.48 | $31.01 | $31.01 | 910,821 |
| 2025-03-06 | $27.50 | $30.45 | $27.27 | $30.00 | $30.00 | 1,062,090 |
| 2025-03-05 | $29.59 | $30.06 | $26.81 | $27.95 | $27.95 | 1,168,811 |
| 2025-03-04 | $27.35 | $27.68 | $26.51 | $27.30 | $27.30 | 1,226,613 |
| 2025-03-03 | $30.57 | $30.63 | $28.01 | $28.09 | $28.09 | 1,085,356 |
| 2025-02-28 | $30.06 | $30.64 | $29.87 | $30.50 | $30.50 | 630,621 |
| 2025-02-27 | $30.65 | $30.92 | $30.20 | $30.39 | $30.39 | 674,907 |
| 2025-02-26 | $30.35 | $30.94 | $30.20 | $30.51 | $30.51 | 662,159 |
| 2025-02-25 | $30.42 | $30.94 | $29.57 | $30.08 | $30.08 | 692,537 |
| 2025-02-24 | $31.36 | $32.02 | $29.83 | $30.15 | $30.15 | 672,538 |
| 2025-02-21 | $33.71 | $33.92 | $31.04 | $31.26 | $31.26 | 701,683 |
| 2025-02-20 | $32.95 | $33.20 | $32.32 | $33.17 | $33.17 | 364,194 |
| 2025-02-19 | $32.53 | $33.59 | $32.01 | $33.24 | $33.24 | 609,566 |
| 2025-02-18 | $34.03 | $34.27 | $32.98 | $33.12 | $33.12 | 800,733 |
| 2025-02-14 | $33.20 | $33.82 | $32.96 | $33.63 | $33.63 | 373,123 |
| 2025-02-13 | $31.97 | $32.91 | $31.59 | $32.84 | $32.84 | 525,803 |
| 2025-02-12 | $31.83 | $32.14 | $30.98 | $31.74 | $31.74 | 829,370 |
| 2025-02-11 | $33.01 | $33.38 | $32.63 | $32.76 | $32.76 | 349,538 |
| 2025-02-10 | $34.22 | $34.27 | $32.75 | $33.32 | $33.32 | 514,912 |
| 2025-02-07 | $34.82 | $35.22 | $33.85 | $34.07 | $34.07 | 443,817 |
| 2025-02-06 | $34.68 | $34.87 | $33.82 | $34.77 | $34.77 | 405,970 |
| 2025-02-05 | $34.03 | $34.69 | $34.03 | $34.37 | $34.37 | 572,325 |
| 2025-02-04 | $33.23 | $34.01 | $33.23 | $33.81 | $33.81 | 452,748 |
| 2025-02-03 | $33.43 | $34.33 | $33.00 | $33.41 | $33.41 | 523,287 |
| 2025-01-31 | $34.44 | $35.25 | $34.44 | $34.70 | $34.70 | 587,242 |
| 2025-01-30 | $34.20 | $34.95 | $33.74 | $34.50 | $34.50 | 768,358 |
| 2025-01-29 | $33.89 | $34.80 | $33.48 | $33.67 | $33.67 | 458,258 |
| 2025-01-28 | $33.56 | $33.96 | $33.10 | $33.82 | $33.82 | 331,301 |
| 2025-01-27 | $34.21 | $34.55 | $33.27 | $33.77 | $33.77 | 424,030 |
| 2025-01-24 | $35.22 | $35.50 | $34.52 | $34.77 | $34.77 | 427,953 |
| 2025-01-23 | $34.98 | $36.00 | $34.90 | $35.39 | $35.39 | 426,556 |
| 2025-01-22 | $35.61 | $35.94 | $34.80 | $35.15 | $35.15 | 358,314 |
| 2025-01-21 | $34.89 | $35.79 | $34.84 | $35.58 | $35.58 | 431,049 |
| 2025-01-17 | $34.44 | $34.62 | $34.00 | $34.45 | $34.45 | 451,106 |
| 2025-01-16 | $33.27 | $34.02 | $33.09 | $33.95 | $33.95 | 407,595 |
| 2025-01-15 | $33.47 | $33.63 | $32.96 | $33.44 | $33.44 | 442,820 |
| 2025-01-14 | $32.29 | $32.99 | $31.76 | $32.29 | $32.29 | 581,983 |
| 2025-01-13 | $31.98 | $32.88 | $31.69 | $32.02 | $32.02 | 578,168 |
| 2025-01-10 | $32.29 | $32.63 | $31.14 | $32.51 | $32.51 | 696,569 |
| 2025-01-08 | $32.52 | $33.10 | $31.84 | $33.09 | $33.09 | 350,236 |
| 2025-01-07 | $33.77 | $34.12 | $32.19 | $32.77 | $32.77 | 456,568 |
| 2025-01-06 | $33.75 | $34.28 | $33.37 | $33.73 | $33.73 | 652,111 |
| 2025-01-03 | $32.01 | $34.11 | $31.97 | $33.89 | $33.89 | 575,684 |
| 2025-01-02 | $32.15 | $32.15 | $31.32 | $31.84 | $31.84 | 489,291 |
| 2024-12-31 | $31.60 | $32.12 | $31.41 | $31.87 | $31.87 | 510,355 |
| 2024-12-30 | $31.08 | $31.50 | $30.69 | $31.32 | $31.32 | 349,741 |
| 2024-12-27 | $31.47 | $31.67 | $30.52 | $31.33 | $31.33 | 366,093 |
| 2024-12-26 | $31.42 | $31.87 | $30.99 | $31.85 | $31.85 | 332,071 |
| 2024-12-24 | $31.14 | $32.04 | $31.04 | $31.51 | $31.45 | 208,868 |
| 2024-12-23 | $32.02 | $32.02 | $30.60 | $30.83 | $30.77 | 516,265 |
| 2024-12-20 | $31.39 | $32.35 | $30.81 | $31.78 | $31.72 | 1,163,844 |
| 2024-12-19 | $32.68 | $33.32 | $31.96 | $32.11 | $32.05 | 464,961 |
| 2024-12-18 | $33.12 | $33.97 | $31.97 | $32.31 | $32.25 | 796,934 |
| 2024-12-17 | $33.88 | $33.91 | $32.53 | $32.60 | $32.54 | 887,767 |
| 2024-12-16 | $35.23 | $35.53 | $33.86 | $34.17 | $34.17 | 910,887 |
| 2024-12-13 | $34.66 | $35.25 | $33.72 | $35.23 | $35.23 | 790,876 |
| 2024-12-12 | $33.95 | $34.92 | $33.38 | $33.99 | $33.99 | 1,344,055 |
| 2024-12-11 | $32.51 | $35.96 | $32.32 | $33.69 | $33.69 | 2,756,426 |
| 2024-12-10 | $29.77 | $30.33 | $29.53 | $29.60 | $29.60 | 984,633 |
| 2024-12-09 | $30.97 | $30.97 | $29.80 | $29.86 | $29.86 | 579,435 |
| 2024-12-06 | $30.97 | $31.17 | $30.25 | $30.65 | $30.65 | 441,970 |
| 2024-12-05 | $32.33 | $32.55 | $30.77 | $30.79 | $30.79 | 707,771 |
| 2024-12-04 | $31.76 | $32.66 | $31.45 | $32.48 | $32.48 | 510,205 |
| 2024-12-03 | $31.17 | $31.74 | $30.69 | $31.67 | $31.67 | 397,661 |
| 2024-12-02 | $31.17 | $31.65 | $30.95 | $31.06 | $31.06 | 477,439 |
| 2024-11-29 | $31.07 | $31.47 | $30.96 | $31.02 | $31.02 | 208,256 |
| 2024-11-27 | $30.95 | $31.26 | $30.53 | $30.85 | $30.85 | 210,077 |
| 2024-11-26 | $31.40 | $31.75 | $30.66 | $30.85 | $30.85 | 340,087 |
| 2024-11-25 | $31.32 | $32.74 | $31.32 | $31.95 | $31.95 | 603,869 |
| 2024-11-22 | $29.90 | $31.01 | $29.55 | $30.91 | $30.91 | 317,912 |
| 2024-11-21 | $29.42 | $30.07 | $29.27 | $29.82 | $29.82 | 279,249 |
| 2024-11-20 | $29.00 | $29.31 | $28.25 | $29.21 | $29.21 | 371,117 |
| 2024-11-19 | $29.16 | $29.67 | $28.87 | $29.23 | $29.23 | 265,146 |
| 2024-11-18 | $29.89 | $30.60 | $29.59 | $29.64 | $29.64 | 291,360 |
| 2024-11-15 | $29.97 | $30.38 | $29.47 | $29.68 | $29.68 | 342,353 |
| 2024-11-14 | $30.53 | $30.70 | $29.60 | $29.82 | $29.82 | 447,194 |
| 2024-11-13 | $30.89 | $31.00 | $30.12 | $30.38 | $30.38 | 328,860 |
| 2024-11-12 | $30.74 | $31.07 | $30.10 | $30.63 | $30.63 | 348,156 |
| 2024-11-11 | $30.57 | $31.01 | $30.06 | $30.80 | $30.80 | 345,008 |
| 2024-11-08 | $29.60 | $30.45 | $29.56 | $29.96 | $29.96 | 335,711 |
| 2024-11-07 | $29.50 | $29.95 | $29.21 | $29.56 | $29.56 | 565,459 |
| 2024-11-06 | $30.00 | $30.70 | $28.99 | $29.58 | $29.58 | 865,924 |
| 2024-11-05 | $26.94 | $27.87 | $26.85 | $27.85 | $27.85 | 503,414 |
| 2024-11-04 | $26.33 | $27.62 | $26.28 | $27.03 | $27.03 | 483,854 |
| 2024-11-01 | $26.59 | $26.98 | $25.87 | $26.35 | $26.35 | 662,700 |
| 2024-10-31 | $26.54 | $26.75 | $25.76 | $26.50 | $26.50 | 538,315 |
| 2024-10-30 | $27.18 | $27.51 | $26.76 | $26.78 | $26.78 | 1,036,017 |
| 2024-10-29 | $27.95 | $28.10 | $27.17 | $27.33 | $27.33 | 604,293 |
| 2024-10-28 | $27.03 | $28.35 | $27.03 | $28.20 | $28.20 | 405,956 |
| 2024-10-25 | $26.99 | $27.03 | $26.48 | $26.59 | $26.59 | 408,425 |
| 2024-10-24 | $26.92 | $27.29 | $26.45 | $26.59 | $26.59 | 437,209 |
| 2024-10-23 | $27.46 | $27.78 | $26.93 | $26.97 | $26.97 | 583,171 |
| 2024-10-22 | $28.68 | $28.75 | $27.58 | $27.59 | $27.59 | 368,191 |
| 2024-10-21 | $29.79 | $29.92 | $28.06 | $28.89 | $28.89 | 749,257 |
| 2024-10-18 | $29.87 | $29.98 | $29.52 | $29.82 | $29.82 | 306,371 |
| 2024-10-17 | $29.31 | $29.95 | $29.08 | $29.82 | $29.82 | 428,642 |
| 2024-10-16 | $28.38 | $29.30 | $28.20 | $29.13 | $29.13 | 306,366 |
| 2024-10-15 | $27.88 | $28.46 | $27.74 | $28.12 | $28.12 | 316,420 |
| 2024-10-14 | $28.18 | $28.45 | $27.60 | $27.86 | $27.86 | 398,714 |
| 2024-10-11 | $26.60 | $28.18 | $26.60 | $28.17 | $28.17 | 680,063 |
| 2024-10-10 | $27.40 | $27.68 | $26.50 | $26.50 | $26.50 | 470,401 |
| 2024-10-09 | $27.26 | $27.83 | $27.09 | $27.69 | $27.69 | 425,328 |
| 2024-10-08 | $27.19 | $27.41 | $26.93 | $27.32 | $27.32 | 805,986 |
| 2024-10-07 | $27.39 | $27.60 | $26.97 | $27.33 | $27.33 | 566,810 |
| 2024-10-04 | $27.90 | $28.03 | $27.20 | $27.56 | $27.56 | 551,819 |
| 2024-10-03 | $27.36 | $27.62 | $26.85 | $27.31 | $27.31 | 561,234 |
| 2024-10-02 | $27.28 | $28.01 | $27.27 | $27.56 | $27.56 | 448,455 |
| 2024-10-01 | $27.90 | $27.96 | $27.00 | $27.21 | $27.21 | 555,754 |
| 2024-09-30 | $27.02 | $28.15 | $26.55 | $28.06 | $28.06 | 868,784 |
| 2024-09-27 | $26.88 | $27.36 | $26.51 | $27.20 | $27.20 | 803,087 |
| 2024-09-26 | $27.68 | $27.68 | $26.28 | $26.62 | $26.57 | 935,526 |
| 2024-09-25 | $27.89 | $28.08 | $27.17 | $27.18 | $27.13 | 480,337 |
| 2024-09-24 | $28.10 | $28.36 | $27.68 | $27.86 | $27.86 | 451,121 |
| 2024-09-23 | $27.63 | $28.10 | $27.54 | $27.96 | $27.96 | 688,074 |
| 2024-09-20 | $27.87 | $28.51 | $27.54 | $27.61 | $27.61 | 1,358,745 |
| 2024-09-19 | $29.31 | $29.38 | $27.86 | $27.90 | $27.90 | 495,978 |
| 2024-09-18 | $28.55 | $29.90 | $28.35 | $28.40 | $28.40 | 562,229 |
| 2024-09-17 | $27.69 | $29.19 | $27.48 | $28.57 | $28.57 | 609,385 |
| 2024-09-16 | $27.71 | $27.94 | $27.21 | $27.45 | $27.45 | 442,757 |
| 2024-09-13 | $27.40 | $27.95 | $26.95 | $27.64 | $27.64 | 558,837 |
| 2024-09-12 | $26.59 | $27.97 | $26.26 | $27.01 | $27.01 | 600,549 |
| 2024-09-11 | $25.73 | $26.40 | $25.15 | $26.35 | $26.35 | 474,136 |
| 2024-09-10 | $26.58 | $26.80 | $25.72 | $26.00 | $26.00 | 876,420 |
| 2024-09-09 | $25.19 | $26.58 | $25.00 | $26.44 | $26.44 | 856,017 |
| 2024-09-06 | $26.12 | $26.12 | $24.90 | $24.94 | $24.94 | 1,245,282 |
| 2024-09-05 | $26.81 | $26.90 | $25.50 | $25.92 | $25.92 | 1,224,635 |
| 2024-09-04 | $22.80 | $27.99 | $21.54 | $26.86 | $26.86 | 3,458,223 |
| 2024-09-03 | $31.46 | $31.66 | $29.74 | $30.21 | $30.21 | 1,063,036 |
| 2024-08-30 | $31.47 | $31.85 | $31.10 | $31.84 | $31.84 | 563,582 |
| 2024-08-29 | $30.18 | $31.44 | $29.88 | $31.31 | $31.31 | 553,364 |
| 2024-08-28 | $30.22 | $30.52 | $29.77 | $30.04 | $30.04 | 768,606 |
| 2024-08-27 | $30.50 | $30.50 | $29.91 | $30.13 | $30.13 | 345,461 |
| 2024-08-26 | $30.97 | $31.17 | $30.58 | $30.59 | $30.59 | 643,148 |
| 2024-08-23 | $29.65 | $30.88 | $29.22 | $30.71 | $30.71 | 519,392 |
| 2024-08-22 | $29.14 | $29.64 | $28.95 | $29.35 | $29.35 | 264,339 |
| 2024-08-21 | $29.51 | $29.87 | $29.09 | $29.14 | $29.14 | 381,621 |
| 2024-08-20 | $29.66 | $29.77 | $29.29 | $29.46 | $29.46 | 419,668 |
| 2024-08-19 | $28.99 | $29.66 | $28.84 | $29.66 | $29.66 | 418,793 |
| 2024-08-16 | $29.62 | $29.62 | $28.87 | $28.99 | $28.99 | 479,522 |
| 2024-08-15 | $29.09 | $29.84 | $28.82 | $29.60 | $29.60 | 618,483 |
| 2024-08-14 | $28.31 | $28.54 | $27.87 | $28.27 | $28.27 | 393,257 |
| 2024-08-13 | $28.50 | $28.50 | $27.86 | $28.12 | $28.12 | 632,879 |
| 2024-08-12 | $28.51 | $28.81 | $27.89 | $28.28 | $28.28 | 504,994 |
| 2024-08-09 | $27.95 | $28.52 | $27.64 | $28.52 | $28.52 | 871,782 |
| 2024-08-08 | $27.67 | $27.84 | $27.15 | $27.83 | $27.83 | 448,957 |
| 2024-08-07 | $28.24 | $28.26 | $26.83 | $27.19 | $27.19 | 551,183 |
| 2024-08-06 | $26.65 | $28.15 | $26.28 | $27.65 | $27.65 | 545,012 |
| 2024-08-05 | $24.89 | $26.87 | $24.27 | $26.56 | $26.56 | 947,161 |
| 2024-08-02 | $26.77 | $26.77 | $25.59 | $26.70 | $26.70 | 820,849 |
| 2024-08-01 | $29.18 | $29.63 | $27.24 | $28.18 | $28.18 | 783,602 |
| 2024-07-31 | $29.23 | $29.89 | $29.00 | $29.18 | $29.18 | 661,717 |
| 2024-07-30 | $28.46 | $29.28 | $28.23 | $29.06 | $29.06 | 927,760 |
| 2024-07-29 | $28.47 | $29.10 | $27.87 | $28.28 | $28.28 | 605,550 |
| 2024-07-26 | $27.88 | $28.68 | $27.78 | $28.47 | $28.47 | 613,949 |
| 2024-07-25 | $26.99 | $27.99 | $26.82 | $27.41 | $27.41 | 959,973 |
| 2024-07-24 | $27.21 | $27.71 | $26.79 | $26.89 | $26.89 | 586,104 |
| 2024-07-23 | $26.58 | $27.62 | $26.23 | $27.38 | $27.38 | 778,193 |
| 2024-07-22 | $24.83 | $26.74 | $24.79 | $26.74 | $26.74 | 709,208 |
| 2024-07-19 | $23.96 | $24.66 | $23.69 | $24.58 | $24.58 | 598,396 |
| 2024-07-18 | $24.07 | $24.77 | $23.56 | $23.90 | $23.90 | 869,897 |
| 2024-07-17 | $26.12 | $26.37 | $24.05 | $24.11 | $24.11 | 1,481,792 |
| 2024-07-16 | $25.67 | $26.80 | $25.45 | $26.58 | $26.58 | 1,098,574 |
| 2024-07-15 | $25.35 | $25.40 | $24.81 | $25.37 | $25.37 | 1,195,125 |
| 2024-07-12 | $25.58 | $25.63 | $24.86 | $24.90 | $24.90 | 823,940 |
| 2024-07-11 | $25.00 | $25.66 | $24.94 | $25.31 | $25.31 | 794,111 |
| 2024-07-10 | $24.50 | $24.80 | $24.23 | $24.76 | $24.76 | 492,651 |
| 2024-07-09 | $24.81 | $24.92 | $24.30 | $24.51 | $24.51 | 987,887 |
| 2024-07-08 | $24.98 | $25.31 | $24.53 | $24.81 | $24.81 | 519,694 |
| 2024-07-05 | $25.26 | $25.41 | $24.56 | $24.74 | $24.74 | 418,460 |
| 2024-07-03 | $25.10 | $25.45 | $24.78 | $25.26 | $25.26 | 266,753 |
| 2024-07-02 | $24.56 | $25.05 | $24.48 | $24.98 | $24.98 | 572,963 |
| 2024-07-01 | $25.06 | $25.06 | $24.36 | $24.62 | $24.62 | 527,406 |
| 2024-06-28 | $24.91 | $25.49 | $24.65 | $24.89 | $24.89 | 3,926,785 |
| 2024-06-27 | $25.03 | $25.51 | $24.72 | $24.86 | $24.81 | 545,393 |
| 2024-06-26 | $24.96 | $25.09 | $24.52 | $24.96 | $24.96 | 883,805 |
| 2024-06-25 | $25.18 | $25.36 | $24.90 | $24.99 | $24.99 | 563,095 |
| 2024-06-24 | $25.86 | $26.35 | $25.36 | $25.39 | $25.39 | 565,379 |
| 2024-06-21 | $26.02 | $26.06 | $25.29 | $25.90 | $25.90 | 992,153 |
| 2024-06-20 | $27.32 | $27.37 | $25.98 | $26.09 | $26.09 | 743,852 |
| 2024-06-18 | $27.34 | $27.80 | $27.12 | $27.47 | $27.47 | 686,082 |
| 2024-06-17 | $26.44 | $27.57 | $26.40 | $27.29 | $27.29 | 779,606 |
| 2024-06-14 | $25.82 | $26.32 | $25.68 | $26.23 | $26.23 | 519,837 |
| 2024-06-13 | $26.27 | $26.74 | $26.00 | $26.26 | $26.26 | 564,033 |
| 2024-06-12 | $26.83 | $27.31 | $26.41 | $26.41 | $26.41 | 679,375 |
| 2024-06-11 | $26.82 | $26.82 | $25.98 | $26.13 | $26.13 | 663,893 |
| 2024-06-10 | $26.49 | $27.70 | $26.41 | $27.28 | $27.28 | 1,197,458 |
| 2024-06-07 | $27.33 | $27.76 | $26.86 | $26.86 | $26.86 | 789,415 |
| 2024-06-06 | $28.03 | $28.59 | $27.40 | $27.51 | $27.51 | 945,703 |
| 2024-06-05 | $25.72 | $27.87 | $25.70 | $27.79 | $27.79 | 1,845,786 |
| 2024-06-04 | $25.82 | $26.10 | $24.57 | $24.79 | $24.79 | 1,280,068 |
| 2024-06-03 | $27.55 | $27.68 | $25.81 | $26.05 | $26.05 | 1,249,493 |
| 2024-05-31 | $26.75 | $27.49 | $26.59 | $27.41 | $27.41 | 1,044,723 |
| 2024-05-30 | $25.68 | $26.81 | $25.68 | $26.50 | $26.50 | 915,692 |
| 2024-05-29 | $25.55 | $25.65 | $25.15 | $25.60 | $25.60 | 1,185,762 |
| 2024-05-28 | $27.13 | $27.25 | $25.44 | $25.75 | $25.75 | 1,190,562 |
| 2024-05-24 | $26.68 | $27.33 | $26.62 | $27.20 | $27.20 | 476,390 |
| 2024-05-23 | $26.97 | $26.98 | $26.28 | $26.47 | $26.47 | 407,573 |
| 2024-05-22 | $27.00 | $27.00 | $26.21 | $26.85 | $26.85 | 798,617 |
| 2024-05-21 | $26.62 | $27.31 | $26.51 | $27.13 | $27.13 | 810,654 |
| 2024-05-20 | $25.96 | $26.91 | $25.94 | $26.74 | $26.74 | 734,301 |
| 2024-05-17 | $26.05 | $26.05 | $25.40 | $25.85 | $25.85 | 504,622 |
| 2024-05-16 | $25.88 | $26.08 | $25.59 | $26.02 | $26.02 | 502,207 |
| 2024-05-15 | $25.39 | $26.01 | $25.39 | $26.00 | $26.00 | 426,712 |
| 2024-05-14 | $25.00 | $25.42 | $24.79 | $25.24 | $25.24 | 418,983 |
| 2024-05-13 | $26.76 | $26.94 | $25.13 | $25.22 | $25.22 | 793,787 |
| 2024-05-10 | $26.39 | $26.77 | $25.95 | $26.60 | $26.60 | 902,982 |
| 2024-05-09 | $25.09 | $26.57 | $25.09 | $26.34 | $26.34 | 1,323,766 |
| 2024-05-08 | $24.06 | $25.14 | $24.05 | $25.03 | $25.03 | 1,048,265 |
| 2024-05-07 | $23.84 | $24.34 | $23.83 | $24.17 | $24.17 | 507,136 |
| 2024-05-06 | $24.56 | $25.17 | $23.72 | $23.92 | $23.92 | 1,140,983 |
| 2024-05-03 | $23.23 | $23.63 | $22.90 | $23.25 | $23.25 | 632,715 |
| 2024-05-02 | $22.28 | $23.09 | $22.09 | $23.08 | $23.08 | 777,708 |
| 2024-05-01 | $21.84 | $22.29 | $21.43 | $21.91 | $21.91 | 816,256 |
| 2024-04-30 | $21.42 | $22.02 | $21.42 | $21.86 | $21.86 | 948,520 |
| 2024-04-29 | $21.40 | $21.64 | $21.13 | $21.55 | $21.55 | 621,308 |
| 2024-04-26 | $21.77 | $22.04 | $21.18 | $21.24 | $21.24 | 478,109 |
| 2024-04-25 | $21.75 | $21.94 | $21.47 | $21.75 | $21.75 | 464,317 |
| 2024-04-24 | $21.89 | $22.06 | $21.75 | $21.91 | $21.91 | 522,783 |
| 2024-04-23 | $21.70 | $22.35 | $21.67 | $21.80 | $21.80 | 1,063,670 |
| 2024-04-22 | $21.25 | $21.69 | $20.86 | $21.58 | $21.58 | 781,409 |
| 2024-04-19 | $21.06 | $21.26 | $20.51 | $21.21 | $21.21 | 744,547 |
| 2024-04-18 | $21.32 | $21.44 | $21.10 | $21.15 | $21.15 | 515,229 |
| 2024-04-17 | $21.86 | $21.92 | $21.13 | $21.24 | $21.24 | 560,877 |
| 2024-04-16 | $22.06 | $22.20 | $21.56 | $21.60 | $21.60 | 748,016 |
| 2024-04-15 | $22.69 | $22.86 | $21.97 | $22.10 | $22.10 | 681,446 |
| 2024-04-12 | $22.79 | $23.11 | $22.22 | $22.46 | $22.46 | 694,049 |
| 2024-04-11 | $22.99 | $23.22 | $22.67 | $23.03 | $23.03 | 825,094 |
| 2024-04-10 | $23.03 | $23.57 | $22.58 | $22.91 | $22.91 | 1,221,931 |
| 2024-04-09 | $23.31 | $23.54 | $22.85 | $23.41 | $23.41 | 745,904 |
| 2024-04-08 | $23.52 | $23.67 | $22.98 | $23.20 | $23.20 | 887,413 |
| 2024-04-05 | $23.33 | $23.85 | $23.14 | $23.54 | $23.54 | 1,482,055 |
| 2024-04-04 | $22.60 | $23.58 | $22.60 | $23.03 | $23.03 | 2,738,504 |
| 2024-04-03 | $22.12 | $22.57 | $22.09 | $22.41 | $22.41 | 597,201 |
| 2024-04-02 | $21.83 | $22.54 | $21.81 | $22.39 | $22.39 | 975,907 |
| 2024-04-01 | $22.09 | $22.32 | $21.60 | $21.93 | $21.93 | 1,131,468 |
| 2024-03-28 | $20.62 | $22.30 | $20.53 | $22.09 | $22.09 | 1,997,557 |
| 2024-03-27 | $19.80 | $20.65 | $19.72 | $20.63 | $20.63 | 965,927 |
| 2024-03-26 | $18.73 | $19.88 | $18.67 | $19.72 | $19.72 | 1,462,752 |
| 2024-03-25 | $18.56 | $18.72 | $18.51 | $18.59 | $18.59 | 515,621 |
| 2024-03-22 | $18.91 | $19.04 | $18.54 | $18.58 | $18.58 | 390,856 |
| 2024-03-21 | $18.92 | $19.00 | $18.52 | $18.85 | $18.85 | 1,011,359 |
| 2024-03-20 | $18.60 | $18.99 | $18.13 | $18.82 | $18.82 | 1,079,880 |
| 2024-03-19 | $18.54 | $18.81 | $18.52 | $18.78 | $18.78 | 693,834 |
| 2024-03-18 | $18.49 | $18.74 | $18.22 | $18.54 | $18.54 | 1,413,818 |
| 2024-03-15 | $18.40 | $19.07 | $18.40 | $18.58 | $18.58 | 1,619,474 |
| 2024-03-14 | $18.32 | $19.03 | $17.76 | $18.58 | $18.58 | 4,959,800 |
| 2024-03-13 | $18.78 | $19.22 | $18.73 | $19.19 | $19.19 | 848,092 |
| 2024-03-12 | $18.47 | $18.61 | $18.25 | $18.60 | $18.60 | 625,920 |
| 2024-03-11 | $18.65 | $18.85 | $18.17 | $18.40 | $18.40 | 597,413 |
| 2024-03-08 | $19.47 | $19.64 | $18.25 | $18.66 | $18.66 | 782,185 |
| 2024-03-07 | $20.04 | $20.12 | $18.85 | $19.39 | $19.39 | 878,414 |
| 2024-03-06 | $18.50 | $20.12 | $18.50 | $19.96 | $19.96 | 1,338,597 |
| 2024-03-05 | $20.84 | $21.33 | $20.75 | $20.76 | $20.76 | 678,630 |
| 2024-03-04 | $20.92 | $21.24 | $20.77 | $21.02 | $21.02 | 441,750 |
| 2024-03-01 | $20.75 | $21.13 | $20.47 | $20.78 | $20.78 | 544,964 |
| 2024-02-29 | $20.48 | $20.69 | $20.29 | $20.64 | $20.64 | 612,246 |
| 2024-02-28 | $19.60 | $20.45 | $19.60 | $20.28 | $20.28 | 944,134 |
| 2024-02-27 | $19.81 | $19.97 | $19.51 | $19.62 | $19.62 | 616,607 |
| 2024-02-26 | $19.90 | $19.92 | $19.29 | $19.62 | $19.62 | 551,688 |
| 2024-02-23 | $19.45 | $19.99 | $19.29 | $19.97 | $19.97 | 719,426 |
| 2024-02-22 | $19.51 | $19.90 | $19.28 | $19.45 | $19.45 | 777,118 |
| 2024-02-21 | $18.94 | $19.31 | $18.67 | $19.29 | $19.29 | 1,036,061 |
| 2024-02-20 | $19.06 | $19.52 | $18.85 | $19.10 | $19.10 | 1,414,176 |
| 2024-02-16 | $18.30 | $19.59 | $18.16 | $19.34 | $19.34 | 2,846,503 |
| 2024-02-15 | $17.71 | $18.32 | $17.05 | $18.26 | $18.26 | 6,002,448 |
| 2024-02-14 | $16.25 | $17.73 | $16.00 | $17.70 | $17.70 | 1,075,315 |
| 2024-02-13 | $17.07 | $17.11 | $16.74 | $16.86 | $16.86 | 371,610 |
| 2024-02-12 | $17.26 | $17.64 | $17.25 | $17.49 | $17.49 | 517,792 |
| 2024-02-09 | $16.59 | $17.33 | $16.49 | $17.33 | $17.33 | 788,838 |
| 2024-02-08 | $16.54 | $16.90 | $16.26 | $16.57 | $16.57 | 625,829 |
| 2024-02-07 | $19.48 | $19.78 | $18.99 | $19.55 | $16.55 | 834,310 |
| 2024-02-06 | $19.55 | $19.55 | $18.93 | $19.45 | $16.47 | 818,045 |
| 2024-02-05 | $19.39 | $20.02 | $19.30 | $19.55 | $19.55 | 642,458 |
| 2024-02-02 | $19.42 | $19.68 | $19.21 | $19.39 | $19.39 | 527,078 |
| 2024-02-01 | $19.70 | $20.10 | $19.27 | $19.47 | $19.47 | 581,696 |
| 2024-01-31 | $20.07 | $20.17 | $19.41 | $19.52 | $19.52 | 600,576 |
| 2024-01-30 | $20.27 | $20.67 | $19.75 | $20.02 | $20.02 | 836,916 |
| 2024-01-29 | $19.57 | $20.17 | $18.78 | $20.11 | $20.11 | 998,317 |
| 2024-01-26 | $17.97 | $18.09 | $17.89 | $18.03 | $18.03 | 194,869 |
| 2024-01-25 | $17.59 | $17.98 | $17.49 | $17.96 | $17.96 | 574,981 |
| 2024-01-24 | $17.55 | $17.74 | $17.37 | $17.44 | $17.44 | 241,033 |
| 2024-01-23 | $17.97 | $17.97 | $17.35 | $17.36 | $17.36 | 272,040 |
| 2024-01-22 | $17.62 | $17.76 | $17.54 | $17.73 | $17.73 | 142,933 |
| 2024-01-19 | $17.63 | $17.73 | $17.23 | $17.45 | $17.45 | 135,715 |
| 2024-01-18 | $17.40 | $17.56 | $17.31 | $17.51 | $17.51 | 154,346 |
| 2024-01-17 | $17.18 | $17.38 | $17.18 | $17.29 | $17.29 | 151,598 |
| 2024-01-16 | $17.33 | $17.45 | $17.15 | $17.43 | $17.43 | 130,374 |
| 2024-01-12 | $17.60 | $17.60 | $17.37 | $17.41 | $17.41 | 235,130 |
| 2024-01-11 | $17.18 | $17.34 | $16.84 | $17.32 | $17.32 | 274,761 |
| 2024-01-10 | $17.30 | $17.45 | $17.08 | $17.21 | $17.21 | 147,326 |
| 2024-01-09 | $17.20 | $17.39 | $17.02 | $17.33 | $17.33 | 186,845 |
| 2024-01-08 | $17.20 | $17.51 | $17.11 | $17.43 | $17.43 | 298,083 |
| 2024-01-05 | $16.78 | $17.42 | $16.61 | $17.10 | $17.10 | 753,534 |
| 2024-01-04 | $17.41 | $17.41 | $16.81 | $16.84 | $16.84 | 223,871 |
| 2024-01-03 | $17.90 | $17.90 | $17.34 | $17.37 | $17.37 | 206,582 |
| 2024-01-02 | $18.10 | $18.28 | $17.91 | $17.97 | $17.97 | 296,799 |
| 2023-12-29 | $18.54 | $18.65 | $18.16 | $18.17 | $18.17 | 177,952 |
| 2023-12-28 | $18.75 | $18.81 | $18.55 | $18.56 | $18.56 | 107,713 |
| 2023-12-27 | $18.74 | $18.91 | $18.67 | $18.79 | $18.79 | 133,743 |
| 2023-12-26 | $18.35 | $18.77 | $18.24 | $18.68 | $18.68 | 157,035 |
| 2023-12-22 | $18.35 | $18.48 | $18.14 | $18.31 | $18.31 | 261,718 |
| 2023-12-21 | $17.97 | $18.32 | $17.97 | $18.29 | $18.24 | 204,575 |
| 2023-12-20 | $18.10 | $18.35 | $17.72 | $17.74 | $17.69 | 306,209 |
| 2023-12-19 | $18.22 | $18.42 | $18.12 | $18.23 | $18.18 | 250,425 |
| 2023-12-18 | $18.60 | $18.63 | $17.94 | $18.00 | $17.95 | 287,816 |
| 2023-12-15 | $18.75 | $19.25 | $18.51 | $18.55 | $18.55 | 855,216 |
| 2023-12-14 | $18.87 | $19.28 | $18.10 | $18.69 | $18.69 | 750,810 |
| 2023-12-13 | $17.40 | $18.96 | $17.40 | $18.58 | $18.58 | 1,296,710 |
| 2023-12-12 | $17.00 | $17.25 | $16.61 | $17.06 | $17.06 | 435,729 |
| 2023-12-11 | $16.38 | $17.00 | $16.29 | $16.96 | $16.96 | 244,494 |
| 2023-12-08 | $16.35 | $16.48 | $16.26 | $16.35 | $16.35 | 111,256 |
| 2023-12-07 | $16.12 | $16.45 | $16.09 | $16.44 | $16.44 | 141,201 |
| 2023-12-06 | $16.14 | $16.39 | $15.87 | $16.04 | $16.04 | 152,918 |
| 2023-12-05 | $16.26 | $16.31 | $16.03 | $16.08 | $16.08 | 116,756 |
| 2023-12-04 | $16.05 | $16.34 | $16.00 | $16.28 | $16.28 | 168,471 |
| 2023-12-01 | $15.75 | $16.29 | $15.67 | $16.17 | $16.17 | 197,443 |
| 2023-11-30 | $15.65 | $15.80 | $15.54 | $15.79 | $15.79 | 156,627 |
| 2023-11-29 | $15.54 | $15.70 | $15.41 | $15.51 | $15.51 | 135,858 |
| 2023-11-28 | $15.29 | $15.50 | $15.20 | $15.33 | $15.33 | 154,535 |
| 2023-11-27 | $14.87 | $15.43 | $14.87 | $15.33 | $15.33 | 190,037 |
| 2023-11-24 | $14.89 | $15.06 | $14.89 | $15.04 | $15.04 | 52,692 |
| 2023-11-22 | $14.93 | $15.04 | $14.72 | $14.88 | $14.88 | 89,435 |
| 2023-11-21 | $15.14 | $15.14 | $14.89 | $14.91 | $14.91 | 86,362 |
| 2023-11-20 | $15.29 | $15.36 | $15.09 | $15.25 | $15.25 | 108,634 |
| 2023-11-17 | $15.34 | $15.47 | $15.21 | $15.25 | $15.25 | 154,741 |
| 2023-11-16 | $15.71 | $15.80 | $15.13 | $15.16 | $15.16 | 159,622 |
| 2023-11-15 | $15.63 | $15.83 | $15.62 | $15.78 | $15.78 | 144,686 |
| 2023-11-14 | $15.42 | $15.69 | $15.00 | $15.68 | $15.68 | 120,665 |
| 2023-11-13 | $15.11 | $15.27 | $15.04 | $15.05 | $15.05 | 73,361 |
| 2023-11-10 | $14.84 | $15.20 | $14.75 | $15.18 | $15.18 | 138,077 |
| 2023-11-09 | $14.91 | $14.99 | $14.64 | $14.72 | $14.72 | 134,748 |
| 2023-11-08 | $14.66 | $14.86 | $14.55 | $14.80 | $14.80 | 115,291 |
| 2023-11-07 | $14.93 | $14.93 | $14.63 | $14.67 | $14.67 | 117,648 |
| 2023-11-06 | $15.10 | $15.10 | $14.74 | $15.04 | $15.04 | 165,862 |
| 2023-11-03 | $15.01 | $15.18 | $14.87 | $15.10 | $15.10 | 158,410 |
| 2023-11-02 | $14.61 | $14.84 | $14.45 | $14.71 | $14.71 | 131,406 |
| 2023-11-01 | $14.17 | $14.46 | $14.04 | $14.37 | $14.37 | 198,581 |
| 2023-10-31 | $14.39 | $14.45 | $14.07 | $14.24 | $14.24 | 229,841 |
| 2023-10-30 | $14.51 | $14.68 | $14.23 | $14.42 | $14.42 | 136,592 |
| 2023-10-27 | $14.85 | $14.85 | $14.33 | $14.39 | $14.39 | 107,731 |
| 2023-10-26 | $14.73 | $14.91 | $14.55 | $14.87 | $14.87 | 157,164 |
| 2023-10-25 | $14.64 | $14.91 | $14.55 | $14.76 | $14.76 | 182,741 |
| 2023-10-24 | $14.75 | $14.91 | $14.54 | $14.71 | $14.71 | 158,097 |
| 2023-10-23 | $14.66 | $14.80 | $14.46 | $14.54 | $14.54 | 483,828 |
| 2023-10-20 | $14.96 | $14.96 | $14.75 | $14.78 | $14.78 | 147,558 |
| 2023-10-19 | $15.41 | $15.45 | $14.90 | $14.94 | $14.94 | 151,441 |
| 2023-10-18 | $15.54 | $15.60 | $15.08 | $15.54 | $15.54 | 178,538 |
| 2023-10-17 | $15.84 | $16.01 | $15.63 | $15.70 | $15.70 | 245,634 |
| 2023-10-16 | $15.56 | $16.13 | $15.56 | $15.92 | $15.92 | 311,319 |
| 2023-10-13 | $15.89 | $15.90 | $15.26 | $15.37 | $15.37 | 433,706 |
| 2023-10-12 | $16.40 | $16.54 | $15.77 | $15.87 | $15.87 | 231,495 |
| 2023-10-11 | $15.96 | $16.49 | $15.92 | $16.39 | $16.39 | 396,748 |
| 2023-10-10 | $16.19 | $16.28 | $15.95 | $15.97 | $15.97 | 212,070 |
| 2023-10-09 | $15.98 | $16.22 | $15.75 | $16.04 | $16.04 | 168,790 |
| 2023-10-06 | $16.13 | $16.29 | $15.86 | $16.19 | $16.19 | 251,050 |
| 2023-10-05 | $15.96 | $16.23 | $15.83 | $16.21 | $16.21 | 278,031 |
| 2023-10-04 | $16.06 | $16.12 | $15.73 | $15.98 | $15.98 | 227,736 |
| 2023-10-03 | $16.13 | $16.33 | $15.62 | $16.10 | $16.10 | 547,425 |
| 2023-10-02 | $16.02 | $16.25 | $15.85 | $16.21 | $16.21 | 447,559 |
| 2023-09-29 | $15.95 | $16.14 | $15.76 | $16.00 | $16.00 | 348,058 |
| 2023-09-28 | $15.79 | $16.03 | $15.64 | $15.87 | $15.87 | 171,991 |
| 2023-09-27 | $15.95 | $16.20 | $15.74 | $15.81 | $15.76 | 431,696 |
| 2023-09-26 | $15.31 | $15.60 | $15.14 | $15.17 | $15.12 | 124,506 |
| 2023-09-25 | $15.39 | $15.58 | $15.32 | $15.50 | $15.45 | 137,788 |
| 2023-09-22 | $15.64 | $15.72 | $15.49 | $15.50 | $15.50 | 169,930 |
| 2023-09-21 | $15.56 | $15.87 | $15.47 | $15.70 | $15.70 | 247,149 |
| 2023-09-20 | $15.11 | $15.75 | $15.11 | $15.65 | $15.65 | 268,182 |
| 2023-09-19 | $15.00 | $15.21 | $14.90 | $15.10 | $15.10 | 317,946 |
| 2023-09-18 | $14.91 | $15.01 | $14.74 | $14.93 | $14.93 | 218,265 |
| 2023-09-15 | $14.85 | $15.05 | $14.64 | $14.87 | $14.87 | 564,821 |
| 2023-09-14 | $14.43 | $14.86 | $14.20 | $14.85 | $14.85 | 625,097 |
| 2023-09-13 | $14.00 | $14.48 | $13.36 | $13.99 | $13.99 | 1,444,791 |
| 2023-09-12 | $12.97 | $13.16 | $12.88 | $12.88 | $12.88 | 178,129 |
| 2023-09-11 | $13.09 | $13.22 | $12.93 | $13.02 | $13.02 | 106,092 |
| 2023-09-08 | $12.81 | $13.05 | $12.71 | $13.05 | $13.05 | 102,923 |
| 2023-09-07 | $13.10 | $13.12 | $12.72 | $12.82 | $12.82 | 227,360 |
| 2023-09-06 | $13.33 | $13.50 | $13.09 | $13.10 | $13.10 | 85,375 |
| 2023-09-05 | $13.75 | $13.75 | $13.36 | $13.38 | $13.38 | 122,000 |
| 2023-09-01 | $13.66 | $13.89 | $13.60 | $13.79 | $13.79 | 99,621 |
| 2023-08-31 | $13.62 | $13.73 | $13.49 | $13.58 | $13.58 | 126,479 |
| 2023-08-30 | $13.32 | $13.63 | $13.32 | $13.59 | $13.59 | 108,047 |
| 2023-08-29 | $13.15 | $13.45 | $13.15 | $13.39 | $13.39 | 197,912 |
| 2023-08-28 | $12.96 | $13.22 | $12.94 | $13.16 | $13.16 | 88,795 |
| 2023-08-25 | $12.99 | $13.06 | $12.82 | $13.00 | $13.00 | 129,522 |
| 2023-08-24 | $13.11 | $13.15 | $12.89 | $12.99 | $12.99 | 150,152 |
| 2023-08-23 | $13.51 | $13.57 | $13.24 | $13.24 | $13.24 | 84,067 |
| 2023-08-22 | $13.66 | $13.66 | $13.41 | $13.49 | $13.49 | 148,589 |
| 2023-08-21 | $13.57 | $13.74 | $13.52 | $13.62 | $13.62 | 114,677 |
| 2023-08-18 | $13.43 | $13.63 | $13.42 | $13.60 | $13.60 | 142,846 |
| 2023-08-17 | $13.48 | $13.69 | $13.41 | $13.56 | $13.56 | 190,214 |
| 2023-08-16 | $13.40 | $13.55 | $13.32 | $13.43 | $13.43 | 150,854 |
| 2023-08-15 | $13.58 | $13.58 | $13.31 | $13.45 | $13.45 | 83,768 |
| 2023-08-14 | $13.68 | $13.80 | $13.42 | $13.68 | $13.68 | 128,675 |
| 2023-08-11 | $13.49 | $13.81 | $13.44 | $13.77 | $13.77 | 99,944 |
| 2023-08-10 | $13.58 | $13.70 | $13.39 | $13.53 | $13.53 | 113,145 |
| 2023-08-09 | $13.42 | $13.56 | $13.25 | $13.55 | $13.55 | 105,824 |
| 2023-08-08 | $13.50 | $13.54 | $13.15 | $13.48 | $13.48 | 77,810 |
| 2023-08-07 | $13.55 | $13.84 | $13.54 | $13.62 | $13.62 | 123,492 |
| 2023-08-04 | $13.74 | $13.78 | $13.50 | $13.55 | $13.55 | 140,270 |
| 2023-08-03 | $13.61 | $13.74 | $13.46 | $13.67 | $13.67 | 161,354 |
| 2023-08-02 | $13.37 | $13.85 | $13.37 | $13.68 | $13.68 | 136,459 |
| 2023-08-01 | $12.89 | $13.61 | $12.88 | $13.55 | $13.55 | 196,165 |
| 2023-07-31 | $12.66 | $12.94 | $12.66 | $12.93 | $12.93 | 136,793 |
| 2023-07-28 | $12.66 | $12.84 | $12.56 | $12.62 | $12.62 | 122,909 |
| 2023-07-27 | $13.02 | $13.02 | $12.51 | $12.59 | $12.59 | 121,510 |
| 2023-07-26 | $13.20 | $13.39 | $13.02 | $13.04 | $13.04 | 85,910 |
| 2023-07-25 | $13.13 | $13.33 | $13.12 | $13.20 | $13.20 | 115,533 |
| 2023-07-24 | $13.13 | $13.28 | $13.05 | $13.28 | $13.28 | 108,562 |
| 2023-07-21 | $13.29 | $13.29 | $13.10 | $13.16 | $13.16 | 309,956 |
| 2023-07-20 | $13.23 | $13.26 | $13.02 | $13.18 | $13.18 | 210,717 |
| 2023-07-19 | $13.17 | $13.23 | $12.93 | $13.18 | $13.18 | 198,907 |
| 2023-07-18 | $13.05 | $13.35 | $13.05 | $13.11 | $13.11 | 212,333 |
| 2023-07-17 | $13.14 | $13.38 | $13.01 | $13.02 | $13.02 | 216,660 |
| 2023-07-14 | $12.99 | $13.17 | $12.73 | $13.15 | $13.15 | 184,683 |
| 2023-07-13 | $13.14 | $13.17 | $13.01 | $13.02 | $13.02 | 180,527 |
| 2023-07-12 | $13.26 | $13.27 | $13.08 | $13.11 | $13.11 | 168,678 |
| 2023-07-11 | $13.02 | $13.04 | $12.79 | $12.99 | $12.99 | 156,760 |
| 2023-07-10 | $12.84 | $13.03 | $12.80 | $12.95 | $12.95 | 123,142 |
| 2023-07-07 | $12.71 | $13.15 | $12.71 | $12.90 | $12.90 | 266,740 |
| 2023-07-06 | $12.75 | $12.85 | $12.51 | $12.67 | $12.67 | 184,361 |
| 2023-07-05 | $13.18 | $13.18 | $12.79 | $12.93 | $12.93 | 185,878 |
| 2023-07-03 | $13.18 | $13.45 | $13.12 | $13.30 | $13.30 | 92,975 |
| 2023-06-30 | $13.37 | $13.48 | $13.25 | $13.26 | $13.26 | 221,122 |
| 2023-06-29 | $13.22 | $13.58 | $13.21 | $13.33 | $13.33 | 204,274 |
| 2023-06-28 | $12.97 | $13.21 | $12.86 | $13.17 | $13.12 | 206,673 |
| 2023-06-27 | $12.75 | $12.98 | $12.56 | $12.94 | $12.89 | 141,698 |
| 2023-06-26 | $12.85 | $13.07 | $12.70 | $12.72 | $12.67 | 197,309 |
| 2023-06-23 | $12.56 | $12.90 | $12.51 | $12.87 | $12.82 | 618,528 |
| 2023-06-22 | $12.93 | $12.94 | $12.68 | $12.81 | $12.81 | 186,142 |
| 2023-06-21 | $12.89 | $13.08 | $12.76 | $12.93 | $12.93 | 171,133 |
| 2023-06-20 | $12.95 | $13.08 | $12.68 | $12.98 | $12.98 | 229,360 |
| 2023-06-16 | $13.13 | $13.13 | $12.80 | $12.97 | $12.97 | 396,222 |
| 2023-06-15 | $12.68 | $13.04 | $12.61 | $13.01 | $13.01 | 380,766 |
| 2023-06-14 | $13.14 | $13.28 | $12.61 | $12.72 | $12.72 | 382,914 |
| 2023-06-13 | $13.47 | $13.57 | $13.10 | $13.14 | $13.14 | 555,263 |
| 2023-06-12 | $12.99 | $13.68 | $12.81 | $13.50 | $13.50 | 398,671 |
| 2023-06-09 | $13.13 | $13.28 | $12.62 | $12.89 | $12.89 | 416,580 |
| 2023-06-08 | $14.25 | $14.25 | $12.82 | $12.82 | $12.82 | 1,784,566 |
| 2023-06-07 | $11.39 | $11.82 | $11.36 | $11.76 | $11.76 | 188,053 |
| 2023-06-06 | $10.85 | $11.40 | $10.83 | $11.30 | $11.30 | 278,958 |
| 2023-06-05 | $11.04 | $11.14 | $10.64 | $10.81 | $10.81 | 123,100 |
| 2023-06-02 | $10.52 | $11.16 | $10.47 | $11.14 | $11.14 | 173,494 |
| 2023-06-01 | $10.18 | $10.36 | $10.05 | $10.33 | $10.33 | 114,843 |
| 2023-05-31 | $10.39 | $10.39 | $10.05 | $10.14 | $10.14 | 132,653 |
| 2023-05-30 | $10.55 | $10.62 | $10.34 | $10.43 | $10.43 | 99,283 |
| 2023-05-26 | $10.52 | $10.70 | $10.52 | $10.55 | $10.55 | 144,363 |
| 2023-05-25 | $10.57 | $10.73 | $10.42 | $10.53 | $10.53 | 123,045 |
| 2023-05-24 | $10.74 | $10.74 | $10.50 | $10.66 | $10.66 | 118,771 |
| 2023-05-23 | $10.53 | $11.03 | $10.45 | $10.84 | $10.84 | 189,431 |
| 2023-05-22 | $10.42 | $10.65 | $10.35 | $10.55 | $10.55 | 102,010 |
| 2023-05-19 | $10.33 | $10.47 | $10.19 | $10.42 | $10.42 | 276,450 |
| 2023-05-18 | $10.23 | $10.27 | $10.08 | $10.20 | $10.20 | 141,561 |
| 2023-05-17 | $9.96 | $10.25 | $9.96 | $10.21 | $10.21 | 192,082 |
| 2023-05-16 | $10.08 | $10.08 | $9.85 | $9.91 | $9.91 | 118,085 |
| 2023-05-15 | $10.15 | $10.34 | $10.09 | $10.17 | $10.17 | 194,145 |
| 2023-05-12 | $10.17 | $10.24 | $10.06 | $10.15 | $10.15 | 81,634 |
| 2023-05-11 | $10.25 | $10.25 | $10.08 | $10.12 | $10.12 | 86,146 |
| 2023-05-10 | $10.73 | $10.73 | $10.23 | $10.36 | $10.36 | 115,157 |
| 2023-05-09 | $10.56 | $10.61 | $10.41 | $10.60 | $10.60 | 84,446 |
| 2023-05-08 | $10.67 | $10.71 | $10.45 | $10.62 | $10.62 | 84,633 |
| 2023-05-05 | $10.51 | $10.64 | $10.45 | $10.61 | $10.61 | 95,743 |
| 2023-05-04 | $10.69 | $10.73 | $10.27 | $10.37 | $10.37 | 92,407 |
| 2023-05-03 | $10.78 | $11.01 | $10.75 | $10.75 | $10.75 | 105,019 |
| 2023-05-02 | $10.91 | $10.99 | $10.58 | $10.78 | $10.78 | 189,261 |
| 2023-05-01 | $10.73 | $11.07 | $10.73 | $10.96 | $10.96 | 138,844 |
| 2023-04-28 | $10.55 | $10.84 | $10.55 | $10.73 | $10.73 | 170,887 |
| 2023-04-27 | $10.57 | $10.67 | $10.45 | $10.54 | $10.54 | 161,251 |
| 2023-04-26 | $10.67 | $10.78 | $10.50 | $10.55 | $10.55 | 114,263 |
| 2023-04-25 | $11.12 | $11.12 | $10.68 | $10.72 | $10.72 | 169,992 |
| 2023-04-24 | $11.19 | $11.40 | $11.18 | $11.21 | $11.21 | 160,544 |
| 2023-04-21 | $11.25 | $11.30 | $11.05 | $11.17 | $11.17 | 144,942 |
| 2023-04-20 | $11.37 | $11.53 | $11.15 | $11.24 | $11.24 | 192,767 |
| 2023-04-19 | $11.44 | $11.51 | $11.30 | $11.42 | $11.42 | 66,807 |
| 2023-04-18 | $11.75 | $11.85 | $11.49 | $11.51 | $11.51 | 85,285 |
| 2023-04-17 | $11.76 | $11.76 | $11.53 | $11.70 | $11.70 | 113,041 |
| 2023-04-14 | $11.62 | $11.82 | $11.39 | $11.50 | $11.50 | 178,857 |
| 2023-04-13 | $11.63 | $11.63 | $11.47 | $11.62 | $11.62 | 144,042 |
| 2023-04-12 | $11.67 | $11.73 | $11.61 | $11.61 | $11.61 | 152,415 |
| 2023-04-11 | $11.55 | $11.75 | $11.53 | $11.54 | $11.54 | 105,389 |
| 2023-04-10 | $11.34 | $11.59 | $11.26 | $11.54 | $11.54 | 105,582 |
| 2023-04-06 | $11.39 | $11.57 | $11.25 | $11.45 | $11.45 | 130,304 |
| 2023-04-05 | $11.50 | $11.56 | $11.15 | $11.33 | $11.33 | 135,701 |
| 2023-04-04 | $11.88 | $11.88 | $11.43 | $11.52 | $11.52 | 123,468 |
| 2023-04-03 | $12.00 | $12.11 | $11.67 | $11.83 | $11.83 | 152,170 |
| 2023-03-31 | $11.84 | $12.00 | $11.76 | $11.99 | $11.99 | 155,115 |
| 2023-03-30 | $11.73 | $11.89 | $11.71 | $11.77 | $11.77 | 80,195 |
| 2023-03-29 | $11.66 | $11.74 | $11.59 | $11.70 | $11.65 | 88,621 |
| 2023-03-28 | $11.52 | $11.67 | $11.49 | $11.57 | $11.52 | 105,390 |
| 2023-03-27 | $11.50 | $11.60 | $11.37 | $11.52 | $11.52 | 89,011 |
| 2023-03-24 | $11.26 | $11.45 | $11.11 | $11.41 | $11.41 | 132,864 |
| 2023-03-23 | $11.64 | $11.78 | $11.26 | $11.36 | $11.36 | 125,854 |
| 2023-03-22 | $11.86 | $11.93 | $11.60 | $11.61 | $11.61 | 142,523 |
| 2023-03-21 | $11.59 | $11.88 | $11.52 | $11.83 | $11.83 | 179,539 |
| 2023-03-20 | $11.59 | $11.71 | $11.28 | $11.39 | $11.39 | 195,910 |
| 2023-03-17 | $11.88 | $11.88 | $11.40 | $11.45 | $11.45 | 282,674 |
| 2023-03-16 | $11.75 | $12.07 | $11.58 | $11.93 | $11.93 | 107,911 |
| 2023-03-15 | $11.86 | $11.88 | $11.59 | $11.84 | $11.84 | 145,434 |
| 2023-03-14 | $11.94 | $12.30 | $11.94 | $12.10 | $12.10 | 193,892 |
| 2023-03-13 | $12.01 | $12.07 | $11.61 | $11.68 | $11.68 | 168,201 |
| 2023-03-10 | $12.78 | $12.78 | $12.01 | $12.18 | $12.18 | 163,157 |
| 2023-03-09 | $12.78 | $13.20 | $12.72 | $12.80 | $12.80 | 225,337 |
| 2023-03-08 | $13.93 | $14.35 | $12.38 | $12.70 | $12.70 | 297,892 |
| 2023-03-07 | $12.25 | $12.47 | $12.00 | $12.43 | $12.43 | 226,990 |
| 2023-03-06 | $12.88 | $13.31 | $12.22 | $12.27 | $12.27 | 423,408 |
| 2023-03-03 | $11.95 | $12.14 | $11.91 | $12.05 | $12.05 | 133,109 |
| 2023-03-02 | $11.60 | $11.86 | $11.50 | $11.82 | $11.82 | 115,042 |
| 2023-03-01 | $11.63 | $11.76 | $11.59 | $11.64 | $11.64 | 109,783 |
| 2023-02-28 | $11.71 | $11.76 | $11.67 | $11.69 | $11.69 | 169,683 |
| 2023-02-27 | $12.13 | $12.13 | $11.69 | $11.72 | $11.72 | 88,977 |
| 2023-02-24 | $12.08 | $12.10 | $11.86 | $12.00 | $12.00 | 127,826 |
| 2023-02-23 | $12.33 | $12.43 | $12.13 | $12.25 | $12.25 | 92,363 |
| 2023-02-22 | $12.32 | $12.53 | $12.23 | $12.25 | $12.25 | 109,393 |
| 2023-02-21 | $12.40 | $12.56 | $12.27 | $12.29 | $12.29 | 140,398 |
| 2023-02-17 | $12.57 | $12.57 | $12.40 | $12.51 | $12.51 | 93,614 |
| 2023-02-16 | $12.29 | $12.61 | $12.28 | $12.48 | $12.48 | 95,212 |
| 2023-02-15 | $12.29 | $12.54 | $12.29 | $12.43 | $12.43 | 64,527 |
| 2023-02-14 | $12.44 | $12.54 | $12.29 | $12.41 | $12.41 | 87,095 |
| 2023-02-13 | $12.29 | $12.58 | $12.26 | $12.50 | $12.50 | 104,791 |
| 2023-02-10 | $12.32 | $12.37 | $12.15 | $12.26 | $12.26 | 99,941 |
| 2023-02-09 | $12.61 | $12.75 | $12.29 | $12.34 | $12.34 | 106,622 |
| 2023-02-08 | $12.54 | $12.61 | $12.40 | $12.47 | $12.47 | 129,295 |
| 2023-02-07 | $12.70 | $12.72 | $12.41 | $12.59 | $12.59 | 136,117 |
| 2023-02-06 | $12.83 | $12.91 | $12.71 | $12.74 | $12.74 | 142,524 |
| 2023-02-03 | $13.07 | $13.18 | $12.97 | $13.04 | $13.04 | 148,619 |
| 2023-02-02 | $13.02 | $13.19 | $12.85 | $13.17 | $13.17 | 182,228 |
| 2023-02-01 | $12.80 | $13.06 | $12.62 | $12.92 | $12.92 | 185,368 |
| 2023-01-31 | $12.62 | $12.84 | $12.51 | $12.81 | $12.81 | 211,137 |
| 2023-01-30 | $12.81 | $12.81 | $12.22 | $12.54 | $12.54 | 253,877 |
| 2023-01-27 | $13.40 | $13.47 | $13.06 | $13.09 | $13.09 | 131,416 |
| 2023-01-26 | $13.35 | $13.41 | $13.16 | $13.40 | $13.40 | 96,684 |
| 2023-01-25 | $13.21 | $13.24 | $13.05 | $13.20 | $13.20 | 72,707 |
| 2023-01-24 | $13.12 | $13.42 | $13.12 | $13.26 | $13.26 | 106,524 |
| 2023-01-23 | $13.15 | $13.23 | $13.10 | $13.21 | $13.21 | 94,191 |
| 2023-01-20 | $13.05 | $13.23 | $12.83 | $13.07 | $13.07 | 149,578 |
| 2023-01-19 | $13.11 | $13.13 | $12.90 | $12.97 | $12.97 | 118,217 |
| 2023-01-18 | $13.50 | $13.53 | $13.12 | $13.14 | $13.14 | 110,912 |
| 2023-01-17 | $13.43 | $13.61 | $13.33 | $13.37 | $13.37 | 161,249 |
| 2023-01-13 | $13.38 | $13.58 | $13.38 | $13.51 | $13.51 | 89,072 |
| 2023-01-12 | $13.45 | $13.59 | $13.37 | $13.50 | $13.50 | 115,062 |
| 2023-01-11 | $13.41 | $13.57 | $13.22 | $13.36 | $13.36 | 104,007 |
| 2023-01-10 | $13.22 | $13.46 | $13.12 | $13.32 | $13.32 | 182,394 |
| 2023-01-09 | $13.37 | $13.55 | $13.18 | $13.22 | $13.22 | 121,857 |
| 2023-01-06 | $13.20 | $13.46 | $13.13 | $13.29 | $13.29 | 232,445 |
| 2023-01-05 | $12.98 | $13.07 | $12.77 | $13.04 | $13.04 | 205,348 |
| 2023-01-04 | $12.74 | $13.20 | $12.73 | $13.06 | $13.06 | 230,539 |
| 2023-01-03 | $12.76 | $12.78 | $12.60 | $12.72 | $12.72 | 130,479 |
| 2022-12-30 | $12.65 | $12.73 | $12.53 | $12.62 | $12.62 | 119,122 |
| 2022-12-29 | $12.69 | $12.81 | $12.63 | $12.73 | $12.73 | 104,105 |
| 2022-12-28 | $12.99 | $13.08 | $12.64 | $12.66 | $12.61 | 97,140 |
| 2022-12-27 | $12.89 | $13.05 | $12.77 | $13.01 | $13.01 | 102,847 |
| 2022-12-23 | $12.69 | $13.00 | $12.69 | $12.90 | $12.90 | 110,539 |
| 2022-12-22 | $12.78 | $12.82 | $12.42 | $12.73 | $12.73 | 276,706 |
| 2022-12-21 | $12.76 | $13.11 | $12.76 | $12.97 | $12.97 | 202,832 |
| 2022-12-20 | $12.62 | $12.80 | $12.49 | $12.68 | $12.68 | 248,247 |
| 2022-12-19 | $12.24 | $12.78 | $12.24 | $12.68 | $12.68 | 398,074 |
| 2022-12-16 | $12.50 | $12.63 | $12.10 | $12.37 | $12.37 | 656,207 |
| 2022-12-15 | $14.50 | $14.50 | $12.73 | $12.77 | $12.77 | 383,750 |
| 2022-12-14 | $14.75 | $16.38 | $14.49 | $14.56 | $14.56 | 1,006,077 |
| 2022-12-13 | $13.57 | $13.57 | $13.13 | $13.28 | $13.28 | 340,754 |
| 2022-12-12 | $13.02 | $13.20 | $12.99 | $13.15 | $13.15 | 149,212 |
| 2022-12-09 | $13.18 | $13.25 | $13.05 | $13.08 | $13.08 | 104,520 |
| 2022-12-08 | $13.31 | $13.54 | $13.14 | $13.23 | $13.23 | 80,652 |
| 2022-12-07 | $13.49 | $13.60 | $12.88 | $13.25 | $13.25 | 189,847 |
| 2022-12-06 | $13.74 | $13.92 | $13.49 | $13.70 | $13.70 | 233,118 |
| 2022-12-05 | $13.78 | $13.83 | $13.57 | $13.77 | $13.77 | 110,433 |
| 2022-12-02 | $13.91 | $14.10 | $13.90 | $13.94 | $13.94 | 120,875 |
| 2022-12-01 | $13.93 | $14.11 | $13.77 | $14.06 | $14.06 | 222,946 |
| 2022-11-30 | $13.51 | $13.96 | $13.19 | $13.89 | $13.89 | 231,563 |
| 2022-11-29 | $13.67 | $13.73 | $13.44 | $13.44 | $13.44 | 104,329 |
| 2022-11-28 | $13.91 | $14.00 | $13.59 | $13.64 | $13.64 | 119,551 |
| 2022-11-25 | $14.05 | $14.12 | $13.92 | $13.97 | $13.97 | 38,888 |
| 2022-11-23 | $14.05 | $14.15 | $13.86 | $13.90 | $13.90 | 98,822 |
| 2022-11-22 | $14.12 | $14.12 | $13.85 | $14.05 | $14.05 | 113,666 |
| 2022-11-21 | $13.97 | $14.03 | $13.74 | $13.93 | $13.93 | 223,980 |
| 2022-11-18 | $14.23 | $14.23 | $13.86 | $13.92 | $13.92 | 150,734 |
| 2022-11-17 | $13.62 | $13.95 | $13.53 | $13.95 | $13.95 | 145,131 |
| 2022-11-16 | $13.99 | $13.99 | $13.56 | $13.76 | $13.76 | 97,266 |
| 2022-11-15 | $14.37 | $14.37 | $13.98 | $14.09 | $14.09 | 126,440 |
| 2022-11-14 | $13.96 | $14.34 | $13.90 | $14.16 | $14.16 | 131,340 |
| 2022-11-11 | $14.07 | $14.32 | $14.00 | $14.05 | $14.05 | 188,912 |
| 2022-11-10 | $14.04 | $14.21 | $13.85 | $13.99 | $13.99 | 194,952 |
| 2022-11-09 | $13.77 | $13.84 | $13.52 | $13.52 | $13.52 | 120,705 |
| 2022-11-08 | $13.99 | $14.13 | $13.69 | $13.85 | $13.85 | 185,167 |
| 2022-11-07 | $13.78 | $13.98 | $13.71 | $13.94 | $13.94 | 123,620 |
| 2022-11-04 | $13.56 | $13.82 | $13.47 | $13.77 | $13.77 | 99,848 |
| 2022-11-03 | $13.18 | $13.55 | $13.04 | $13.30 | $13.30 | 97,820 |
| 2022-11-02 | $13.82 | $13.96 | $13.37 | $13.40 | $13.40 | 141,360 |
| 2022-11-01 | $13.94 | $13.96 | $13.64 | $13.84 | $13.84 | 127,372 |
| 2022-10-31 | $13.85 | $13.89 | $13.53 | $13.74 | $13.74 | 214,019 |
| 2022-10-28 | $13.65 | $13.95 | $13.50 | $13.86 | $13.86 | 158,112 |
| 2022-10-27 | $13.70 | $13.89 | $13.48 | $13.54 | $13.54 | 182,417 |
| 2022-10-26 | $13.49 | $13.74 | $13.29 | $13.51 | $13.51 | 149,815 |
| 2022-10-25 | $13.24 | $13.59 | $13.24 | $13.36 | $13.36 | 126,429 |
| 2022-10-24 | $12.99 | $13.36 | $12.94 | $13.30 | $13.30 | 165,226 |
| 2022-10-21 | $12.45 | $13.17 | $12.40 | $13.02 | $13.02 | 194,580 |
| 2022-10-20 | $12.78 | $12.88 | $12.29 | $12.39 | $12.39 | 120,765 |
| 2022-10-19 | $12.58 | $12.77 | $12.51 | $12.77 | $12.77 | 189,913 |
| 2022-10-18 | $12.64 | $12.92 | $12.57 | $12.75 | $12.75 | 199,557 |
| 2022-10-17 | $12.28 | $12.49 | $12.09 | $12.38 | $12.38 | 164,697 |
| 2022-10-14 | $12.24 | $12.40 | $11.91 | $12.03 | $12.03 | 202,461 |
| 2022-10-13 | $11.57 | $12.25 | $11.41 | $12.24 | $12.24 | 202,063 |
| 2022-10-12 | $11.60 | $11.93 | $11.38 | $11.80 | $11.80 | 139,273 |
| 2022-10-11 | $11.63 | $11.83 | $11.53 | $11.55 | $11.55 | 93,217 |
| 2022-10-10 | $11.67 | $11.79 | $11.54 | $11.68 | $11.68 | 81,062 |
| 2022-10-07 | $11.90 | $11.97 | $11.51 | $11.58 | $11.58 | 82,982 |
| 2022-10-06 | $11.92 | $12.14 | $11.90 | $12.04 | $12.04 | 86,513 |
| 2022-10-05 | $11.98 | $12.18 | $11.94 | $11.95 | $11.95 | 125,667 |
| 2022-10-04 | $11.92 | $12.11 | $11.88 | $12.11 | $12.11 | 128,145 |
| 2022-10-03 | $11.19 | $11.85 | $11.03 | $11.71 | $11.71 | 226,533 |
| 2022-09-30 | $11.21 | $11.52 | $11.00 | $11.03 | $11.03 | 202,039 |
| 2022-09-29 | $11.50 | $11.50 | $11.11 | $11.25 | $11.25 | 130,302 |
| 2022-09-28 | $11.43 | $11.87 | $11.37 | $11.73 | $11.68 | 194,451 |
| 2022-09-27 | $11.42 | $11.54 | $11.19 | $11.36 | $11.36 | 125,105 |
| 2022-09-26 | $11.30 | $11.52 | $11.30 | $11.33 | $11.33 | 165,045 |
| 2022-09-23 | $11.55 | $11.55 | $11.18 | $11.39 | $11.39 | 144,904 |
| 2022-09-22 | $12.06 | $12.07 | $11.66 | $11.71 | $11.71 | 203,897 |
| 2022-09-21 | $12.35 | $12.53 | $12.07 | $12.13 | $12.13 | 215,550 |
| 2022-09-20 | $11.89 | $12.27 | $11.84 | $12.24 | $12.24 | 260,267 |
| 2022-09-19 | $11.65 | $12.14 | $11.65 | $12.11 | $12.11 | 217,973 |
| 2022-09-16 | $11.47 | $11.83 | $11.26 | $11.81 | $11.81 | 507,959 |
| 2022-09-15 | $11.54 | $11.88 | $11.54 | $11.69 | $11.69 | 200,338 |
| 2022-09-14 | $11.61 | $11.68 | $11.41 | $11.58 | $11.58 | 222,628 |
| 2022-09-13 | $11.72 | $11.86 | $11.58 | $11.67 | $11.67 | 231,729 |
| 2022-09-12 | $12.15 | $12.30 | $11.84 | $12.07 | $12.07 | 230,785 |
| 2022-09-09 | $11.97 | $12.28 | $11.97 | $12.09 | $12.09 | 212,632 |
| 2022-09-08 | $11.20 | $11.94 | $11.20 | $11.73 | $11.73 | 253,640 |
| 2022-09-07 | $11.93 | $11.99 | $10.72 | $11.43 | $11.43 | 474,105 |
| 2022-09-06 | $10.84 | $11.11 | $10.74 | $10.93 | $10.93 | 293,592 |
| 2022-09-02 | $11.53 | $11.53 | $10.80 | $10.88 | $10.88 | 348,146 |
| 2022-09-01 | $11.46 | $11.48 | $11.21 | $11.32 | $11.32 | 319,309 |
| 2022-08-31 | $11.78 | $11.78 | $11.45 | $11.52 | $11.52 | 247,933 |
| 2022-08-30 | $11.86 | $11.88 | $11.71 | $11.79 | $11.79 | 165,983 |
| 2022-08-29 | $11.76 | $11.86 | $11.68 | $11.81 | $11.81 | 122,786 |
| 2022-08-26 | $12.33 | $12.34 | $11.83 | $11.90 | $11.90 | 183,942 |
| 2022-08-25 | $12.16 | $12.36 | $12.08 | $12.33 | $12.33 | 126,672 |
| 2022-08-24 | $11.81 | $12.10 | $11.72 | $12.05 | $12.05 | 142,516 |
| 2022-08-23 | $11.70 | $11.96 | $11.70 | $11.81 | $11.81 | 129,702 |
| 2022-08-22 | $11.87 | $11.87 | $11.60 | $11.67 | $11.67 | 172,822 |
| 2022-08-19 | $12.19 | $12.28 | $11.99 | $12.02 | $12.02 | 146,114 |
| 2022-08-18 | $12.22 | $12.32 | $12.12 | $12.27 | $12.27 | 108,418 |
| 2022-08-17 | $12.42 | $12.60 | $12.16 | $12.17 | $12.17 | 319,256 |
| 2022-08-16 | $12.38 | $12.77 | $12.25 | $12.65 | $12.65 | 190,861 |
| 2022-08-15 | $11.91 | $12.35 | $11.89 | $12.34 | $12.34 | 153,922 |
| 2022-08-12 | $11.88 | $12.14 | $11.83 | $12.07 | $12.07 | 112,296 |
| 2022-08-11 | $11.83 | $11.94 | $11.77 | $11.87 | $11.87 | 117,791 |
| 2022-08-10 | $11.59 | $11.77 | $11.59 | $11.67 | $11.67 | 109,747 |
| 2022-08-09 | $11.44 | $11.44 | $11.26 | $11.36 | $11.36 | 125,448 |
| 2022-08-08 | $11.50 | $11.66 | $11.38 | $11.50 | $11.50 | 174,109 |
| 2022-08-05 | $11.40 | $11.64 | $11.39 | $11.49 | $11.49 | 119,028 |
| 2022-08-04 | $11.62 | $11.72 | $11.53 | $11.57 | $11.57 | 196,969 |
| 2022-08-03 | $11.56 | $11.85 | $11.45 | $11.64 | $11.64 | 200,223 |
| 2022-08-02 | $11.39 | $11.68 | $11.33 | $11.43 | $11.43 | 137,876 |
| 2022-08-01 | $11.55 | $11.59 | $11.33 | $11.47 | $11.47 | 174,184 |
| 2022-07-29 | $11.53 | $11.69 | $11.38 | $11.64 | $11.64 | 220,927 |
| 2022-07-28 | $11.35 | $11.46 | $11.25 | $11.39 | $11.39 | 173,168 |
| 2022-07-27 | $11.28 | $11.38 | $11.16 | $11.29 | $11.29 | 169,557 |
| 2022-07-26 | $11.27 | $11.35 | $11.11 | $11.17 | $11.17 | 121,376 |
| 2022-07-25 | $11.36 | $11.43 | $11.24 | $11.30 | $11.30 | 126,833 |
| 2022-07-22 | $11.38 | $11.38 | $11.10 | $11.26 | $11.26 | 182,073 |
| 2022-07-21 | $11.44 | $11.53 | $11.24 | $11.38 | $11.38 | 185,487 |
| 2022-07-20 | $11.23 | $11.58 | $11.13 | $11.55 | $11.55 | 330,094 |
| 2022-07-19 | $10.83 | $11.34 | $10.83 | $11.29 | $11.29 | 181,706 |
| 2022-07-18 | $10.78 | $10.89 | $10.65 | $10.71 | $10.71 | 129,282 |
| 2022-07-15 | $10.72 | $10.73 | $10.44 | $10.69 | $10.69 | 181,538 |
| 2022-07-14 | $10.29 | $10.51 | $10.07 | $10.49 | $10.49 | 167,834 |
| 2022-07-13 | $10.44 | $10.65 | $10.33 | $10.45 | $10.45 | 193,894 |
| 2022-07-12 | $10.57 | $10.76 | $10.49 | $10.53 | $10.53 | 169,246 |
| 2022-07-11 | $10.64 | $10.77 | $10.50 | $10.57 | $10.57 | 127,873 |
| 2022-07-08 | $10.93 | $10.97 | $10.63 | $10.68 | $10.68 | 144,269 |
| 2022-07-07 | $10.72 | $10.94 | $10.70 | $10.92 | $10.92 | 125,610 |
| 2022-07-06 | $10.65 | $10.77 | $10.43 | $10.56 | $10.56 | 173,663 |
| 2022-07-05 | $10.40 | $10.72 | $10.17 | $10.72 | $10.72 | 213,392 |
| 2022-07-01 | $10.88 | $11.09 | $10.46 | $10.72 | $10.72 | 232,572 |
| 2022-06-30 | $10.39 | $10.92 | $10.29 | $10.87 | $10.87 | 345,462 |
| 2022-06-29 | $10.90 | $10.90 | $10.50 | $10.63 | $10.63 | 334,089 |
| 2022-06-28 | $11.35 | $11.48 | $11.01 | $11.04 | $10.99 | 297,160 |
| 2022-06-27 | $11.31 | $11.33 | $10.90 | $11.21 | $11.16 | 317,074 |
| 2022-06-24 | $10.63 | $11.21 | $10.62 | $11.19 | $11.14 | 571,622 |
| 2022-06-23 | $10.68 | $10.76 | $10.41 | $10.59 | $10.54 | 330,778 |
| 2022-06-22 | $10.41 | $10.61 | $10.29 | $10.59 | $10.54 | 348,592 |
| 2022-06-21 | $10.47 | $10.77 | $10.37 | $10.55 | $10.50 | 408,592 |
| 2022-06-17 | $9.94 | $10.40 | $9.92 | $10.36 | $10.31 | 412,447 |
| 2022-06-16 | $10.87 | $10.89 | $9.99 | $10.00 | $9.95 | 430,512 |
| 2022-06-15 | $10.71 | $11.32 | $10.71 | $11.16 | $11.11 | 411,344 |
| 2022-06-14 | $10.37 | $10.74 | $10.37 | $10.64 | $10.59 | 436,077 |
| 2022-06-13 | $10.21 | $10.55 | $10.19 | $10.34 | $10.29 | 400,780 |
| 2022-06-10 | $10.66 | $10.85 | $10.40 | $10.50 | $10.45 | 346,578 |
| 2022-06-09 | $11.19 | $11.58 | $11.02 | $11.04 | $10.99 | 417,138 |
| 2022-06-08 | $10.15 | $11.62 | $10.00 | $11.59 | $11.54 | 846,468 |
| 2022-06-07 | $10.66 | $10.66 | $9.50 | $10.17 | $10.12 | 1,142,045 |
| 2022-06-06 | $12.25 | $12.43 | $12.07 | $12.17 | $12.11 | 489,586 |
| 2022-06-03 | $12.24 | $12.30 | $12.01 | $12.05 | $11.99 | 252,292 |
| 2022-06-02 | $12.15 | $12.32 | $12.07 | $12.28 | $12.22 | 343,674 |
| 2022-06-01 | $12.40 | $12.40 | $11.97 | $12.05 | $11.99 | 377,069 |
| 2022-05-31 | $12.56 | $12.60 | $12.11 | $12.27 | $12.21 | 314,238 |
| 2022-05-27 | $12.53 | $12.69 | $12.51 | $12.60 | $12.54 | 140,505 |
| 2022-05-26 | $12.13 | $12.46 | $12.13 | $12.39 | $12.33 | 164,381 |
| 2022-05-25 | $11.75 | $12.23 | $11.75 | $12.08 | $12.02 | 316,553 |
| 2022-05-24 | $11.90 | $12.00 | $11.47 | $11.79 | $11.73 | 163,074 |
| 2022-05-23 | $11.77 | $12.00 | $11.75 | $11.90 | $11.84 | 202,375 |
| 2022-05-20 | $11.99 | $11.99 | $11.39 | $11.55 | $11.50 | 200,151 |
| 2022-05-19 | $11.88 | $12.09 | $11.79 | $11.86 | $11.80 | 224,393 |
| 2022-05-18 | $12.49 | $12.63 | $11.95 | $12.04 | $11.98 | 165,666 |
| 2022-05-17 | $12.39 | $12.62 | $12.19 | $12.62 | $12.56 | 278,948 |
| 2022-05-16 | $12.09 | $12.35 | $11.89 | $12.11 | $12.05 | 236,796 |
| 2022-05-13 | $12.21 | $12.30 | $12.07 | $12.13 | $12.07 | 195,404 |
| 2022-05-12 | $11.88 | $12.08 | $11.74 | $12.03 | $11.97 | 211,660 |
| 2022-05-11 | $12.13 | $12.34 | $11.86 | $11.94 | $11.88 | 208,841 |
| 2022-05-10 | $12.31 | $12.33 | $11.78 | $12.00 | $11.94 | 254,502 |
| 2022-05-09 | $12.06 | $12.53 | $12.06 | $12.28 | $12.22 | 283,714 |
| 2022-05-06 | $12.34 | $12.52 | $12.14 | $12.23 | $12.17 | 225,388 |
| 2022-05-05 | $12.87 | $12.95 | $12.35 | $12.49 | $12.43 | 216,230 |
| 2022-05-04 | $12.48 | $13.03 | $12.33 | $13.01 | $12.95 | 273,338 |
| 2022-05-03 | $12.06 | $12.57 | $12.03 | $12.51 | $12.45 | 194,560 |
| 2022-05-02 | $11.86 | $12.29 | $11.80 | $12.11 | $12.05 | 339,271 |
| 2022-04-29 | $12.02 | $12.38 | $11.78 | $11.92 | $11.86 | 343,252 |
| 2022-04-28 | $12.05 | $12.18 | $11.74 | $12.02 | $11.96 | 262,760 |
| 2022-04-27 | $11.99 | $12.08 | $11.78 | $11.88 | $11.82 | 165,147 |
| 2022-04-26 | $11.94 | $12.06 | $11.81 | $11.90 | $11.84 | 213,089 |
| 2022-04-25 | $11.90 | $12.17 | $11.66 | $12.14 | $12.08 | 256,544 |
| 2022-04-22 | $12.44 | $12.57 | $12.01 | $12.06 | $12.00 | 191,779 |
| 2022-04-21 | $12.87 | $12.94 | $12.54 | $12.58 | $12.52 | 169,426 |
| 2022-04-20 | $12.77 | $12.87 | $12.53 | $12.69 | $12.63 | 282,304 |
| 2022-04-19 | $12.17 | $12.78 | $12.08 | $12.59 | $12.53 | 287,580 |
| 2022-04-18 | $12.17 | $12.45 | $12.11 | $12.24 | $12.18 | 242,201 |
| 2022-04-14 | $12.40 | $12.57 | $12.32 | $12.45 | $12.39 | 305,317 |
| 2022-04-13 | $12.12 | $12.56 | $12.12 | $12.35 | $12.29 | 381,934 |
| 2022-04-12 | $12.21 | $12.74 | $12.04 | $12.12 | $12.06 | 326,470 |
| 2022-04-11 | $11.85 | $12.36 | $11.85 | $12.16 | $12.10 | 392,957 |
| 2022-04-08 | $11.94 | $12.21 | $11.46 | $11.95 | $11.89 | 440,460 |
| 2022-04-07 | $12.52 | $12.63 | $12.30 | $12.55 | $12.49 | 296,287 |
| 2022-04-06 | $12.49 | $12.69 | $12.34 | $12.46 | $12.40 | 376,887 |
| 2022-04-05 | $13.29 | $13.45 | $12.65 | $12.66 | $12.60 | 321,629 |
| 2022-04-04 | $13.44 | $13.55 | $13.05 | $13.36 | $13.30 | 410,058 |
| 2022-04-01 | $13.59 | $13.61 | $13.20 | $13.33 | $13.27 | 435,926 |
| 2022-03-31 | $13.74 | $13.82 | $13.29 | $13.40 | $13.34 | 363,654 |
| 2022-03-30 | $14.18 | $14.34 | $13.69 | $13.72 | $13.66 | 363,725 |
| 2022-03-29 | $13.95 | $14.38 | $13.86 | $14.22 | $14.10 | 266,393 |
| 2022-03-28 | $13.91 | $13.97 | $13.73 | $13.88 | $13.76 | 270,627 |
| 2022-03-25 | $13.81 | $13.97 | $13.66 | $13.96 | $13.84 | 298,213 |
| 2022-03-24 | $13.85 | $13.86 | $13.62 | $13.74 | $13.63 | 266,857 |
| 2022-03-23 | $13.41 | $13.82 | $13.37 | $13.73 | $13.62 | 364,269 |
| 2022-03-22 | $14.07 | $14.28 | $13.47 | $13.47 | $13.36 | 313,495 |
| 2022-03-21 | $13.47 | $14.20 | $13.47 | $13.91 | $13.79 | 442,676 |
| 2022-03-18 | $13.73 | $13.89 | $13.37 | $13.50 | $13.39 | 1,380,592 |
| 2022-03-17 | $13.27 | $13.84 | $13.19 | $13.77 | $13.66 | 261,693 |
| 2022-03-16 | $13.42 | $13.75 | $13.31 | $13.45 | $13.34 | 322,785 |
| 2022-03-15 | $13.20 | $13.33 | $13.02 | $13.22 | $13.11 | 394,954 |
| 2022-03-14 | $13.46 | $13.64 | $12.99 | $13.05 | $12.94 | 248,784 |
| 2022-03-11 | $13.04 | $13.60 | $12.73 | $13.28 | $13.17 | 539,941 |
| 2022-03-10 | $13.07 | $13.89 | $13.01 | $13.82 | $13.71 | 254,208 |
| 2022-03-09 | $13.47 | $13.98 | $13.19 | $13.34 | $13.23 | 261,689 |
| 2022-03-08 | $13.00 | $13.49 | $12.90 | $13.05 | $12.94 | 248,113 |
| 2022-03-07 | $13.56 | $13.70 | $12.87 | $12.90 | $12.79 | 294,470 |
| 2022-03-04 | $13.65 | $13.80 | $13.38 | $13.63 | $13.52 | 183,592 |
| 2022-03-03 | $13.73 | $13.92 | $13.59 | $13.90 | $13.78 | 168,797 |
| 2022-03-02 | $13.20 | $13.79 | $13.20 | $13.63 | $13.52 | 203,856 |
| 2022-03-01 | $13.33 | $13.35 | $12.85 | $13.04 | $12.93 | 197,708 |
| 2022-02-28 | $13.21 | $13.62 | $13.21 | $13.52 | $13.41 | 145,678 |
| 2022-02-25 | $13.24 | $13.53 | $13.13 | $13.50 | $13.39 | 144,173 |
| 2022-02-24 | $12.63 | $13.23 | $12.40 | $13.17 | $13.06 | 241,806 |
| 2022-02-23 | $13.64 | $13.64 | $12.85 | $12.94 | $12.83 | 231,684 |
| 2022-02-22 | $13.58 | $14.04 | $13.38 | $13.45 | $13.34 | 452,006 |
| 2022-02-18 | $13.67 | $13.81 | $13.43 | $13.57 | $13.46 | 143,168 |
| 2022-02-17 | $14.22 | $14.31 | $13.66 | $13.70 | $13.59 | 158,911 |
| 2022-02-16 | $14.05 | $14.37 | $14.05 | $14.34 | $14.22 | 113,574 |
| 2022-02-15 | $13.78 | $14.33 | $13.70 | $14.13 | $14.01 | 454,000 |
| 2022-02-14 | $13.78 | $13.95 | $13.48 | $13.59 | $13.48 | 124,103 |
| 2022-02-11 | $13.75 | $14.14 | $13.65 | $13.74 | $13.63 | 191,196 |
| 2022-02-10 | $13.83 | $14.21 | $13.73 | $13.80 | $13.69 | 219,435 |
| 2022-02-09 | $13.97 | $14.10 | $13.90 | $14.04 | $13.92 | 128,551 |
| 2022-02-08 | $13.69 | $13.94 | $13.59 | $13.87 | $13.75 | 132,117 |
| 2022-02-07 | $13.48 | $13.74 | $13.38 | $13.61 | $13.50 | 152,830 |
| 2022-02-04 | $13.42 | $13.63 | $13.05 | $13.52 | $13.41 | 188,129 |
| 2022-02-03 | $13.86 | $14.00 | $13.40 | $13.45 | $13.34 | 244,364 |
| 2022-02-02 | $14.00 | $14.09 | $13.50 | $13.97 | $13.85 | 380,565 |
| 2022-02-01 | $13.47 | $13.86 | $13.37 | $13.85 | $13.74 | 229,707 |
| 2022-01-31 | $13.06 | $13.43 | $12.96 | $13.43 | $13.32 | 244,706 |
| 2022-01-28 | $13.13 | $13.20 | $12.64 | $13.07 | $12.96 | 340,743 |
| 2022-01-27 | $13.02 | $13.41 | $12.87 | $13.05 | $12.94 | 353,181 |
| 2022-01-26 | $13.07 | $13.44 | $12.90 | $13.00 | $12.89 | 328,692 |
| 2022-01-25 | $12.65 | $13.02 | $12.34 | $12.79 | $12.68 | 824,826 |
| 2022-01-24 | $12.46 | $12.86 | $12.27 | $12.79 | $12.68 | 494,606 |
| 2022-01-21 | $12.78 | $13.15 | $12.60 | $12.86 | $12.75 | 494,658 |
| 2022-01-20 | $13.10 | $13.37 | $12.85 | $12.89 | $12.78 | 582,801 |
| 2022-01-19 | $13.50 | $13.50 | $13.04 | $13.16 | $13.05 | 332,188 |
| 2022-01-18 | $14.03 | $14.03 | $13.42 | $13.44 | $13.33 | 248,048 |
| 2022-01-14 | $13.67 | $14.17 | $13.54 | $14.12 | $14.00 | 206,787 |
| 2022-01-13 | $14.31 | $14.51 | $13.85 | $13.87 | $13.75 | 232,480 |
| 2022-01-12 | $14.12 | $14.33 | $14.00 | $14.22 | $14.10 | 339,763 |
| 2022-01-11 | $14.51 | $14.51 | $13.86 | $14.14 | $14.02 | 184,483 |
| 2022-01-10 | $14.42 | $14.55 | $14.13 | $14.39 | $14.27 | 252,593 |
| 2022-01-07 | $14.60 | $14.73 | $14.40 | $14.52 | $14.40 | 179,042 |
| 2022-01-06 | $14.45 | $15.01 | $14.42 | $14.77 | $14.65 | 346,304 |
| 2022-01-05 | $14.89 | $15.05 | $14.39 | $14.42 | $14.30 | 246,713 |
| 2022-01-04 | $14.71 | $15.01 | $14.67 | $14.80 | $14.68 | 454,216 |
| 2022-01-03 | $14.33 | $14.92 | $14.19 | $14.45 | $14.33 | 242,288 |
| 2021-12-31 | $14.25 | $14.42 | $13.86 | $14.15 | $14.03 | 253,539 |
| 2021-12-30 | $14.34 | $14.61 | $14.27 | $14.41 | $14.29 | 241,039 |
| 2021-12-29 | $14.20 | $14.39 | $14.09 | $14.38 | $14.21 | 172,799 |
| 2021-12-28 | $14.27 | $14.46 | $14.12 | $14.22 | $14.05 | 140,810 |
| 2021-12-27 | $14.08 | $14.37 | $13.91 | $14.33 | $14.16 | 146,535 |
| 2021-12-23 | $14.07 | $14.46 | $13.96 | $14.00 | $13.84 | 248,776 |
| 2021-12-22 | $13.48 | $14.29 | $13.33 | $14.07 | $13.91 | 307,496 |
| 2021-12-21 | $13.56 | $13.96 | $13.37 | $13.49 | $13.33 | 523,791 |
| 2021-12-20 | $13.08 | $13.69 | $12.82 | $13.68 | $13.52 | 848,414 |
| 2021-12-17 | $12.82 | $13.50 | $12.41 | $13.41 | $13.25 | 665,810 |
| 2021-12-16 | $11.92 | $13.01 | $11.20 | $12.99 | $12.84 | 2,489,957 |
| 2021-12-15 | $13.63 | $13.98 | $11.57 | $11.87 | $11.73 | 1,808,713 |
| 2021-12-14 | $16.17 | $16.54 | $15.73 | $15.93 | $15.74 | 321,508 |
| 2021-12-13 | $16.23 | $16.53 | $16.19 | $16.22 | $16.03 | 191,402 |
| 2021-12-10 | $16.60 | $16.60 | $16.10 | $16.42 | $16.23 | 218,364 |
| 2021-12-09 | $16.33 | $16.49 | $16.16 | $16.29 | $16.10 | 137,675 |
| 2021-12-08 | $16.60 | $16.60 | $16.29 | $16.36 | $16.17 | 158,220 |
| 2021-12-07 | $16.48 | $16.79 | $16.25 | $16.38 | $16.19 | 114,833 |
| 2021-12-06 | $16.13 | $16.53 | $15.85 | $16.15 | $15.96 | 195,672 |
| 2021-12-03 | $16.16 | $16.27 | $15.68 | $15.87 | $15.68 | 124,036 |
| 2021-12-02 | $15.64 | $16.10 | $15.29 | $15.98 | $15.79 | 205,750 |
| 2021-12-01 | $16.33 | $16.41 | $15.40 | $15.44 | $15.26 | 489,798 |
| 2021-11-30 | $15.96 | $16.07 | $15.15 | $15.70 | $15.52 | 305,068 |
| 2021-11-29 | $16.91 | $16.91 | $16.16 | $16.28 | $16.09 | 198,121 |
| 2021-11-26 | $16.66 | $16.78 | $15.98 | $16.51 | $16.32 | 147,532 |
| 2021-11-24 | $17.08 | $17.46 | $17.02 | $17.27 | $17.07 | 151,439 |
| 2021-11-23 | $17.60 | $17.64 | $17.17 | $17.30 | $17.10 | 139,301 |
| 2021-11-22 | $17.05 | $17.73 | $16.95 | $17.48 | $17.28 | 197,078 |
| 2021-11-19 | $17.01 | $17.13 | $16.84 | $16.88 | $16.68 | 127,232 |
| 2021-11-18 | $17.54 | $17.54 | $17.08 | $17.26 | $17.06 | 158,355 |
| 2021-11-17 | $17.66 | $17.66 | $17.32 | $17.43 | $17.23 | 165,294 |
| 2021-11-16 | $17.59 | $17.94 | $17.51 | $17.70 | $17.49 | 130,318 |
| 2021-11-15 | $17.95 | $18.05 | $17.37 | $17.59 | $17.38 | 152,434 |
| 2021-11-12 | $17.76 | $18.11 | $17.69 | $17.80 | $17.59 | 210,283 |
| 2021-11-11 | $17.89 | $17.99 | $17.69 | $17.73 | $17.52 | 200,474 |
| 2021-11-10 | $17.65 | $18.02 | $17.55 | $17.74 | $17.53 | 354,652 |
| 2021-11-09 | $17.57 | $17.74 | $17.31 | $17.69 | $17.48 | 254,930 |
| 2021-11-08 | $17.26 | $17.81 | $17.00 | $17.65 | $17.44 | 283,077 |
| 2021-11-05 | $16.91 | $17.32 | $16.73 | $16.95 | $16.75 | 266,796 |
| 2021-11-04 | $16.25 | $16.75 | $16.09 | $16.67 | $16.47 | 542,258 |
| 2021-11-03 | $15.71 | $16.27 | $15.71 | $16.15 | $15.96 | 208,635 |
| 2021-11-02 | $15.70 | $15.70 | $15.29 | $15.64 | $15.46 | 229,040 |
| 2021-11-01 | $15.22 | $15.93 | $15.22 | $15.71 | $15.53 | 291,011 |
| 2021-10-29 | $14.96 | $15.31 | $14.92 | $15.11 | $14.93 | 318,592 |
| 2021-10-28 | $14.51 | $15.13 | $14.50 | $15.06 | $14.88 | 239,573 |
| 2021-10-27 | $14.42 | $14.50 | $14.22 | $14.33 | $14.16 | 265,578 |
| 2021-10-26 | $14.93 | $14.93 | $14.47 | $14.54 | $14.37 | 436,073 |
| 2021-10-25 | $14.81 | $14.98 | $14.78 | $14.88 | $14.71 | 207,236 |
| 2021-10-22 | $14.91 | $15.02 | $14.75 | $14.81 | $14.64 | 142,154 |
| 2021-10-21 | $15.02 | $15.04 | $14.68 | $14.90 | $14.73 | 195,950 |
| 2021-10-20 | $14.84 | $15.05 | $14.59 | $15.03 | $14.85 | 300,503 |
| 2021-10-19 | $15.12 | $15.12 | $14.70 | $14.82 | $14.65 | 190,062 |
| 2021-10-18 | $15.02 | $15.02 | $14.67 | $14.85 | $14.68 | 330,509 |
| 2021-10-15 | $15.92 | $15.92 | $15.00 | $15.04 | $14.86 | 373,141 |
| 2021-10-14 | $15.29 | $15.52 | $15.05 | $15.48 | $15.30 | 237,882 |
| 2021-10-13 | $15.57 | $15.60 | $15.10 | $15.17 | $14.99 | 665,253 |
| 2021-10-12 | $15.86 | $15.91 | $15.53 | $15.78 | $15.59 | 240,141 |
| 2021-10-11 | $16.27 | $16.36 | $15.90 | $15.90 | $15.71 | 201,068 |
| 2021-10-08 | $16.63 | $16.68 | $16.08 | $16.14 | $15.95 | 188,734 |
| 2021-10-07 | $16.98 | $17.09 | $16.53 | $16.64 | $16.44 | 272,557 |
| 2021-10-06 | $17.54 | $17.72 | $16.60 | $16.69 | $16.49 | 219,577 |
| 2021-10-05 | $17.70 | $17.94 | $17.41 | $17.90 | $17.69 | 730,569 |
| 2021-10-04 | $17.81 | $17.95 | $17.40 | $17.62 | $17.41 | 234,575 |
| 2021-10-01 | $17.25 | $17.82 | $17.09 | $17.69 | $17.48 | 285,295 |
| 2021-09-30 | $17.95 | $17.99 | $17.14 | $17.16 | $16.96 | 280,798 |
| 2021-09-29 | $17.82 | $18.07 | $17.48 | $17.80 | $17.59 | 320,575 |
| 2021-09-28 | $17.72 | $18.27 | $17.46 | $17.76 | $17.50 | 448,295 |
| 2021-09-27 | $17.36 | $18.35 | $17.36 | $17.83 | $17.57 | 466,121 |
| 2021-09-24 | $16.96 | $17.57 | $16.90 | $17.16 | $16.91 | 302,891 |
| 2021-09-23 | $17.14 | $17.61 | $17.08 | $17.25 | $17.00 | 283,452 |
| 2021-09-22 | $16.60 | $17.16 | $16.48 | $16.92 | $16.67 | 268,380 |
| 2021-09-21 | $16.82 | $16.84 | $16.10 | $16.39 | $16.15 | 670,413 |
| 2021-09-20 | $16.56 | $16.76 | $15.98 | $16.65 | $16.41 | 466,753 |
| 2021-09-17 | $17.21 | $17.40 | $16.84 | $17.09 | $16.84 | 560,882 |
| 2021-09-16 | $17.05 | $17.58 | $17.01 | $17.11 | $16.86 | 304,173 |
| 2021-09-15 | $16.50 | $17.18 | $16.33 | $16.95 | $16.70 | 613,425 |
| 2021-09-14 | $17.20 | $17.56 | $16.47 | $16.51 | $16.27 | 477,935 |
| 2021-09-13 | $16.41 | $17.30 | $16.41 | $17.10 | $16.85 | 572,901 |
| 2021-09-10 | $15.90 | $17.60 | $15.90 | $16.19 | $15.96 | 995,468 |
| 2021-09-09 | $14.75 | $15.61 | $14.75 | $15.29 | $15.07 | 773,668 |
| 2021-09-08 | $15.94 | $16.48 | $14.21 | $15.01 | $14.79 | 1,654,251 |
| 2021-09-07 | $16.25 | $17.17 | $16.25 | $17.06 | $16.81 | 640,654 |
| 2021-09-03 | $16.20 | $16.49 | $16.12 | $16.33 | $16.09 | 314,288 |
| 2021-09-02 | $16.12 | $16.91 | $15.78 | $16.41 | $16.17 | 542,765 |
| 2021-09-01 | $16.23 | $16.40 | $15.90 | $16.00 | $15.77 | 147,731 |
| 2021-08-31 | $16.15 | $16.47 | $16.00 | $16.26 | $16.02 | 297,850 |
| 2021-08-30 | $16.29 | $16.38 | $15.86 | $16.08 | $15.85 | 133,771 |
| 2021-08-27 | $15.64 | $16.18 | $15.64 | $16.10 | $15.87 | 177,128 |
| 2021-08-26 | $15.89 | $15.91 | $15.52 | $15.55 | $15.32 | 91,439 |
| 2021-08-25 | $15.92 | $16.08 | $15.81 | $15.84 | $15.61 | 175,854 |
| 2021-08-24 | $15.51 | $15.95 | $15.51 | $15.93 | $15.70 | 154,376 |
| 2021-08-23 | $15.34 | $15.48 | $15.16 | $15.40 | $15.18 | 114,276 |
| 2021-08-20 | $14.59 | $15.24 | $14.58 | $15.18 | $14.96 | 269,695 |
| 2021-08-19 | $14.86 | $15.21 | $14.50 | $14.61 | $14.40 | 266,536 |
| 2021-08-18 | $15.18 | $15.46 | $15.15 | $15.20 | $14.98 | 290,572 |
| 2021-08-17 | $15.50 | $15.69 | $14.95 | $15.26 | $15.04 | 269,312 |
| 2021-08-16 | $15.61 | $15.95 | $15.39 | $15.74 | $15.51 | 173,489 |
| 2021-08-13 | $15.84 | $16.07 | $15.50 | $15.86 | $15.63 | 238,569 |
| 2021-08-12 | $16.45 | $16.45 | $15.64 | $15.84 | $15.61 | 208,026 |
| 2021-08-11 | $16.14 | $16.51 | $15.89 | $16.46 | $16.22 | 360,639 |
| 2021-08-10 | $15.38 | $16.04 | $15.25 | $16.00 | $15.77 | 161,485 |
| 2021-08-09 | $15.42 | $15.51 | $15.15 | $15.34 | $15.12 | 302,382 |
| 2021-08-06 | $15.31 | $15.61 | $15.07 | $15.54 | $15.31 | 210,660 |
| 2021-08-05 | $14.77 | $15.23 | $14.77 | $15.10 | $14.88 | 104,468 |
| 2021-08-04 | $15.04 | $15.32 | $14.75 | $14.77 | $14.56 | 145,872 |
| 2021-08-03 | $15.15 | $15.54 | $14.65 | $15.29 | $15.07 | 305,902 |
| 2021-08-02 | $15.14 | $15.48 | $14.93 | $14.94 | $14.72 | 238,830 |
| 2021-07-30 | $15.08 | $15.36 | $14.93 | $15.11 | $14.89 | 134,765 |
| 2021-07-29 | $15.05 | $15.35 | $14.84 | $15.25 | $15.03 | 165,651 |
| 2021-07-28 | $14.94 | $15.09 | $14.53 | $14.84 | $14.62 | 205,361 |
| 2021-07-27 | $14.98 | $15.21 | $14.74 | $14.81 | $14.60 | 188,946 |
| 2021-07-26 | $15.42 | $15.54 | $14.93 | $15.24 | $15.02 | 315,926 |
| 2021-07-23 | $15.14 | $15.32 | $14.84 | $15.26 | $15.04 | 305,194 |
| 2021-07-22 | $15.37 | $15.37 | $14.88 | $14.88 | $14.66 | 245,262 |
| 2021-07-21 | $15.27 | $15.85 | $15.27 | $15.49 | $15.27 | 276,453 |
| 2021-07-20 | $14.32 | $15.34 | $14.27 | $15.09 | $14.87 | 435,262 |
| 2021-07-19 | $14.55 | $14.79 | $14.06 | $14.30 | $14.09 | 1,003,954 |
| 2021-07-16 | $15.77 | $15.77 | $15.00 | $15.03 | $14.81 | 435,486 |
| 2021-07-15 | $15.73 | $16.11 | $15.56 | $15.68 | $15.45 | 210,412 |
| 2021-07-14 | $16.04 | $16.34 | $15.88 | $15.94 | $15.71 | 244,921 |
| 2021-07-13 | $16.63 | $16.63 | $15.91 | $15.98 | $15.75 | 583,044 |
| 2021-07-12 | $16.24 | $16.76 | $16.04 | $16.64 | $16.40 | 278,750 |
| 2021-07-09 | $16.23 | $16.46 | $16.01 | $16.40 | $16.16 | 326,349 |
| 2021-07-08 | $15.28 | $16.05 | $15.16 | $15.72 | $15.49 | 445,080 |
| 2021-07-07 | $15.70 | $16.07 | $15.41 | $15.95 | $15.72 | 469,874 |
| 2021-07-06 | $15.86 | $15.90 | $15.32 | $15.57 | $15.34 | 254,853 |
| 2021-07-02 | $16.01 | $16.01 | $15.74 | $15.75 | $15.52 | 242,392 |
| 2021-07-01 | $15.90 | $16.23 | $15.77 | $15.98 | $15.75 | 284,955 |
| 2021-06-30 | $15.24 | $15.94 | $15.14 | $15.69 | $15.46 | 474,104 |
| 2021-06-29 | $15.84 | $15.84 | $15.30 | $15.32 | $15.10 | 240,253 |
| 2021-06-28 | $16.28 | $16.28 | $15.37 | $15.65 | $15.37 | 451,946 |
| 2021-06-25 | $16.21 | $16.68 | $16.00 | $16.32 | $16.03 | 728,230 |
| 2021-06-24 | $16.18 | $16.31 | $15.62 | $16.02 | $15.74 | 507,090 |
| 2021-06-23 | $16.31 | $16.31 | $15.67 | $16.10 | $15.82 | 703,265 |
| 2021-06-22 | $15.22 | $15.89 | $15.04 | $15.84 | $15.56 | 634,000 |
| 2021-06-21 | $15.28 | $15.45 | $14.98 | $15.21 | $14.94 | 926,409 |
| 2021-06-18 | $15.06 | $15.35 | $14.84 | $14.85 | $14.59 | 570,224 |
| 2021-06-17 | $15.87 | $16.02 | $14.71 | $15.20 | $14.93 | 1,244,858 |
| 2021-06-16 | $16.53 | $16.60 | $15.75 | $15.85 | $15.57 | 953,916 |
| 2021-06-15 | $16.26 | $16.67 | $15.91 | $16.49 | $16.20 | 476,216 |
| 2021-06-14 | $16.48 | $16.82 | $16.01 | $16.31 | $16.02 | 1,442,045 |
| 2021-06-11 | $15.56 | $16.36 | $15.50 | $15.85 | $15.57 | 4,504,422 |
| 2021-06-10 | $18.51 | $18.65 | $15.86 | $16.00 | $15.72 | 2,169,590 |
| 2021-06-09 | $19.36 | $20.24 | $19.00 | $19.41 | $19.07 | 392,905 |
| 2021-06-08 | $21.10 | $21.74 | $18.50 | $19.06 | $18.72 | 694,754 |
| 2021-06-07 | $19.55 | $19.98 | $19.05 | $19.62 | $19.27 | 294,020 |
| 2021-06-04 | $18.69 | $19.40 | $18.69 | $19.26 | $18.92 | 174,609 |
| 2021-06-03 | $18.60 | $18.79 | $18.27 | $18.61 | $18.28 | 106,085 |
| 2021-06-02 | $19.03 | $19.11 | $18.50 | $18.65 | $18.32 | 240,182 |
| 2021-06-01 | $19.00 | $19.28 | $18.82 | $19.02 | $18.68 | 240,689 |
| 2021-05-28 | $19.40 | $19.46 | $18.39 | $18.72 | $18.39 | 178,246 |
| 2021-05-27 | $18.51 | $19.32 | $18.41 | $19.27 | $18.93 | 254,874 |
| 2021-05-26 | $17.66 | $18.27 | $17.53 | $18.17 | $17.85 | 213,725 |
| 2021-05-25 | $17.85 | $18.10 | $17.30 | $17.52 | $17.21 | 329,726 |
| 2021-05-24 | $18.20 | $18.27 | $17.76 | $17.78 | $17.47 | 165,739 |
| 2021-05-21 | $18.16 | $18.49 | $17.88 | $18.06 | $17.74 | 96,391 |
| 2021-05-20 | $18.02 | $18.02 | $17.50 | $17.83 | $17.51 | 137,099 |
| 2021-05-19 | $17.74 | $17.98 | $17.02 | $17.95 | $17.63 | 138,387 |
| 2021-05-18 | $18.75 | $19.17 | $18.14 | $18.17 | $17.85 | 193,171 |
| 2021-05-17 | $18.80 | $18.96 | $18.40 | $18.74 | $18.41 | 216,370 |
| 2021-05-14 | $18.51 | $19.11 | $18.38 | $19.02 | $18.68 | 221,070 |
| 2021-05-13 | $17.51 | $18.49 | $17.51 | $18.34 | $18.02 | 272,012 |
| 2021-05-12 | $17.67 | $18.05 | $17.14 | $17.33 | $17.02 | 183,530 |
| 2021-05-11 | $17.67 | $18.22 | $17.53 | $17.96 | $17.64 | 163,901 |
| 2021-05-10 | $18.73 | $18.88 | $18.24 | $18.28 | $17.96 | 143,401 |
| 2021-05-07 | $18.21 | $18.96 | $18.21 | $18.80 | $18.47 | 400,358 |
| 2021-05-06 | $18.55 | $18.55 | $17.79 | $18.29 | $17.97 | 208,290 |
| 2021-05-05 | $18.66 | $18.85 | $17.91 | $18.49 | $18.16 | 137,500 |
| 2021-05-04 | $18.16 | $18.55 | $17.50 | $18.44 | $18.11 | 233,371 |
| 2021-05-03 | $18.41 | $18.74 | $17.99 | $18.64 | $18.31 | 270,950 |
| 2021-04-30 | $18.07 | $18.50 | $17.96 | $18.24 | $17.92 | 215,564 |
| 2021-04-29 | $18.30 | $18.62 | $17.86 | $18.27 | $17.95 | 254,434 |
| 2021-04-28 | $20.97 | $21.05 | $18.23 | $18.38 | $18.05 | 669,337 |
| 2021-04-27 | $21.34 | $21.97 | $20.14 | $21.02 | $20.65 | 862,231 |
| 2021-04-26 | $20.75 | $22.23 | $20.75 | $21.33 | $20.95 | 367,792 |
| 2021-04-23 | $19.58 | $20.62 | $19.32 | $20.49 | $20.13 | 807,354 |
| 2021-04-22 | $20.23 | $20.51 | $19.17 | $19.41 | $19.07 | 260,153 |
| 2021-04-21 | $19.23 | $20.75 | $19.04 | $20.20 | $19.84 | 442,952 |
| 2021-04-20 | $20.04 | $20.34 | $18.90 | $19.24 | $18.90 | 332,897 |
| 2021-04-19 | $19.57 | $20.26 | $19.19 | $20.05 | $19.70 | 261,976 |
| 2021-04-16 | $18.95 | $20.40 | $18.92 | $19.57 | $19.22 | 472,618 |
| 2021-04-15 | $19.00 | $20.25 | $18.01 | $18.66 | $18.33 | 772,348 |
| 2021-04-14 | $18.78 | $19.05 | $18.55 | $18.85 | $18.52 | 225,278 |
| 2021-04-13 | $19.06 | $19.06 | $18.23 | $18.70 | $18.37 | 916,644 |
| 2021-04-12 | $18.54 | $19.35 | $18.17 | $19.23 | $18.89 | 521,819 |
| 2021-04-09 | $18.52 | $18.97 | $18.49 | $18.76 | $18.43 | 166,366 |
| 2021-04-08 | $18.40 | $18.65 | $18.04 | $18.64 | $18.31 | 214,530 |
| 2021-04-07 | $18.53 | $18.54 | $18.15 | $18.36 | $18.04 | 188,051 |
| 2021-04-06 | $19.50 | $19.59 | $18.41 | $18.49 | $18.16 | 294,193 |
| 2021-04-05 | $19.40 | $20.67 | $19.40 | $19.59 | $19.24 | 459,506 |
| 2021-04-01 | $19.24 | $19.37 | $18.71 | $19.23 | $18.89 | 215,803 |
| 2021-03-31 | $19.61 | $19.91 | $18.87 | $19.16 | $18.82 | 413,154 |
| 2021-03-30 | $18.64 | $20.23 | $18.59 | $19.50 | $19.15 | 447,834 |
| 2021-03-29 | $18.02 | $18.98 | $17.59 | $17.72 | $17.41 | 322,525 |
| 2021-03-26 | $18.45 | $18.60 | $17.63 | $18.30 | $17.98 | 225,293 |
| 2021-03-25 | $17.40 | $18.46 | $17.29 | $18.32 | $18.00 | 361,083 |
| 2021-03-24 | $17.78 | $18.33 | $17.53 | $17.70 | $17.39 | 329,968 |
| 2021-03-23 | $17.99 | $18.29 | $17.22 | $17.39 | $17.08 | 219,809 |
| 2021-03-22 | $18.81 | $18.85 | $17.97 | $18.25 | $17.93 | 263,862 |
| 2021-03-19 | $19.65 | $19.83 | $18.78 | $18.81 | $18.48 | 738,396 |
| 2021-03-18 | $20.31 | $20.74 | $19.69 | $19.81 | $19.46 | 342,137 |
| 2021-03-17 | $20.35 | $20.70 | $19.90 | $20.45 | $20.09 | 312,949 |
| 2021-03-16 | $20.59 | $20.75 | $20.10 | $20.34 | $19.98 | 276,427 |
| 2021-03-15 | $20.38 | $20.66 | $19.58 | $20.60 | $20.24 | 451,759 |
| 2021-03-12 | $17.92 | $20.39 | $17.82 | $20.37 | $20.01 | 1,084,023 |
| 2021-03-11 | $16.05 | $17.92 | $15.82 | $17.64 | $17.33 | 688,351 |
| 2021-03-10 | $16.40 | $16.82 | $15.72 | $16.06 | $15.78 | 530,305 |
| 2021-03-09 | $13.60 | $14.56 | $13.46 | $14.13 | $13.88 | 447,620 |
| 2021-03-08 | $13.40 | $13.81 | $13.35 | $13.59 | $13.35 | 378,762 |
| 2021-03-05 | $13.14 | $13.40 | $12.44 | $13.39 | $13.15 | 302,051 |
| 2021-03-04 | $13.13 | $13.30 | $12.66 | $12.75 | $12.52 | 230,628 |
| 2021-03-03 | $12.74 | $13.40 | $12.74 | $13.08 | $12.85 | 219,040 |
| 2021-03-02 | $13.03 | $13.16 | $12.72 | $12.88 | $12.65 | 172,730 |
| 2021-03-01 | $12.73 | $13.22 | $12.73 | $13.06 | $12.83 | 189,213 |
| 2021-02-26 | $12.52 | $12.84 | $12.19 | $12.42 | $12.20 | 188,733 |
| 2021-02-25 | $13.01 | $13.20 | $12.48 | $12.56 | $12.34 | 177,279 |
| 2021-02-24 | $12.63 | $13.29 | $12.62 | $13.07 | $12.84 | 180,131 |
| 2021-02-23 | $12.61 | $12.63 | $12.20 | $12.58 | $12.36 | 144,463 |
| 2021-02-22 | $12.29 | $12.86 | $12.23 | $12.68 | $12.46 | 179,299 |
| 2021-02-19 | $11.79 | $12.33 | $11.79 | $12.30 | $12.08 | 162,826 |
| 2021-02-18 | $11.78 | $11.90 | $11.44 | $11.73 | $11.52 | 171,185 |
| 2021-02-17 | $11.96 | $12.29 | $11.79 | $11.89 | $11.68 | 162,274 |
| 2021-02-16 | $11.81 | $12.29 | $11.75 | $12.07 | $11.86 | 515,807 |
| 2021-02-12 | $11.47 | $11.81 | $11.19 | $11.79 | $11.58 | 231,065 |
| 2021-02-11 | $11.30 | $11.59 | $11.18 | $11.50 | $11.30 | 201,964 |
| 2021-02-10 | $11.71 | $11.75 | $11.24 | $11.29 | $11.09 | 217,413 |
| 2021-02-09 | $11.45 | $11.67 | $11.26 | $11.57 | $11.37 | 107,419 |
| 2021-02-08 | $11.33 | $11.56 | $11.26 | $11.42 | $11.22 | 110,920 |
| 2021-02-05 | $11.05 | $11.33 | $10.97 | $11.16 | $10.96 | 128,779 |
| 2021-02-04 | $10.81 | $11.01 | $10.71 | $11.01 | $10.82 | 220,544 |
| 2021-02-03 | $10.81 | $10.93 | $10.63 | $10.76 | $10.57 | 289,904 |
| 2021-02-02 | $10.71 | $10.94 | $10.47 | $10.86 | $10.67 | 220,933 |
| 2021-02-01 | $10.34 | $10.68 | $10.14 | $10.64 | $10.45 | 198,252 |
| 2021-01-29 | $10.62 | $10.72 | $10.27 | $10.33 | $10.15 | 207,477 |
| 2021-01-28 | $10.98 | $11.03 | $10.55 | $10.72 | $10.53 | 218,279 |
| 2021-01-27 | $10.88 | $11.25 | $10.74 | $10.85 | $10.66 | 282,862 |
| 2021-01-26 | $11.37 | $11.37 | $10.94 | $11.19 | $10.99 | 262,120 |
| 2021-01-25 | $11.31 | $11.64 | $10.94 | $11.20 | $11.00 | 260,400 |
| 2021-01-22 | $11.53 | $11.57 | $11.06 | $11.31 | $11.11 | 274,638 |
| 2021-01-21 | $11.25 | $11.92 | $11.16 | $11.64 | $11.43 | 586,788 |
| 2021-01-20 | $10.75 | $11.30 | $10.64 | $11.24 | $11.04 | 737,054 |
| 2021-01-19 | $9.50 | $10.78 | $9.47 | $10.75 | $10.56 | 1,767,809 |
| 2021-01-15 | $8.93 | $9.20 | $8.83 | $9.13 | $8.97 | 459,384 |
| 2021-01-14 | $9.16 | $9.32 | $9.00 | $9.09 | $8.93 | 402,892 |
| 2021-01-13 | $8.80 | $9.30 | $8.77 | $9.06 | $8.90 | 413,532 |
| 2021-01-12 | $8.52 | $8.80 | $8.43 | $8.80 | $8.64 | 521,205 |
| 2021-01-11 | $8.50 | $8.77 | $8.50 | $8.51 | $8.36 | 505,338 |
| 2021-01-08 | $8.89 | $8.93 | $8.50 | $8.54 | $8.39 | 438,348 |
| 2021-01-07 | $8.76 | $8.96 | $8.31 | $8.68 | $8.53 | 606,656 |
| 2021-01-06 | $9.25 | $9.26 | $9.01 | $9.24 | $9.08 | 528,196 |
| 2021-01-05 | $8.71 | $9.15 | $8.65 | $9.06 | $8.90 | 250,354 |
| 2021-01-04 | $8.87 | $8.97 | $8.61 | $8.73 | $8.58 | 135,531 |
| 2020-12-31 | $8.89 | $8.89 | $8.70 | $8.81 | $8.65 | 152,536 |
| 2020-12-30 | $8.90 | $9.10 | $8.84 | $8.90 | $8.74 | 116,176 |
| 2020-12-29 | $9.37 | $9.38 | $8.84 | $8.96 | $8.80 | 123,544 |
| 2020-12-28 | $9.20 | $9.42 | $9.02 | $9.31 | $9.15 | 202,858 |
| 2020-12-24 | $9.24 | $9.30 | $9.08 | $9.17 | $9.01 | 87,846 |
| 2020-12-23 | $8.75 | $9.20 | $8.70 | $9.14 | $8.98 | 424,344 |
| 2020-12-22 | $8.97 | $8.97 | $8.67 | $8.69 | $8.54 | 107,831 |
| 2020-12-21 | $9.33 | $9.33 | $8.80 | $8.96 | $8.80 | 184,464 |
| 2020-12-18 | $9.47 | $9.58 | $9.16 | $9.44 | $9.27 | 484,701 |
| 2020-12-17 | $9.96 | $9.96 | $9.38 | $9.44 | $9.27 | 260,008 |
| 2020-12-16 | $10.41 | $10.45 | $10.02 | $10.05 | $9.87 | 204,498 |
| 2020-12-15 | $10.05 | $10.29 | $9.73 | $10.19 | $10.01 | 362,975 |
| 2020-12-14 | $9.83 | $9.93 | $9.44 | $9.49 | $9.32 | 156,626 |
| 2020-12-11 | $9.75 | $9.96 | $9.58 | $9.68 | $9.51 | 204,116 |
| 2020-12-10 | $9.76 | $10.06 | $9.65 | $9.89 | $9.71 | 366,282 |
| 2020-12-09 | $10.30 | $10.50 | $10.30 | $10.45 | $10.27 | 144,153 |
| 2020-12-08 | $9.72 | $10.19 | $9.72 | $10.13 | $9.95 | 383,317 |
| 2020-12-07 | $9.88 | $9.93 | $9.74 | $9.82 | $9.65 | 174,145 |
| 2020-12-04 | $9.61 | $10.00 | $9.61 | $9.90 | $9.72 | 187,708 |
| 2020-12-03 | $9.49 | $9.66 | $9.31 | $9.57 | $9.40 | 129,008 |
| 2020-12-02 | $9.30 | $9.61 | $9.23 | $9.47 | $9.30 | 170,966 |
| 2020-12-01 | $9.30 | $9.59 | $9.12 | $9.34 | $9.17 | 219,222 |
| 2020-11-30 | $9.56 | $9.56 | $9.22 | $9.24 | $9.08 | 126,054 |
| 2020-11-27 | $9.53 | $9.60 | $9.37 | $9.59 | $9.42 | 84,469 |
| 2020-11-25 | $9.84 | $9.99 | $9.46 | $9.54 | $9.37 | 153,326 |
| 2020-11-24 | $9.70 | $10.01 | $9.56 | $9.91 | $9.73 | 266,665 |
| 2020-11-23 | $9.21 | $9.68 | $9.13 | $9.52 | $9.35 | 302,462 |
| 2020-11-20 | $9.08 | $9.21 | $8.88 | $9.09 | $8.93 | 291,150 |
| 2020-11-19 | $9.14 | $9.35 | $8.86 | $9.12 | $8.96 | 235,950 |
| 2020-11-18 | $9.34 | $9.54 | $9.19 | $9.32 | $9.16 | 134,526 |
| 2020-11-17 | $9.00 | $9.31 | $8.79 | $9.25 | $9.09 | 224,696 |
| 2020-11-16 | $8.99 | $9.20 | $8.77 | $9.04 | $8.88 | 260,474 |
| 2020-11-13 | $8.66 | $8.91 | $8.55 | $8.78 | $8.62 | 243,726 |
| 2020-11-12 | $8.61 | $8.82 | $8.32 | $8.61 | $8.46 | 158,074 |
| 2020-11-11 | $8.78 | $8.85 | $8.43 | $8.72 | $8.57 | 149,659 |
| 2020-11-10 | $8.41 | $8.94 | $8.41 | $8.83 | $8.67 | 299,710 |
| 2020-11-09 | $8.94 | $9.10 | $8.37 | $8.42 | $8.27 | 385,103 |
| 2020-11-06 | $8.43 | $8.52 | $8.09 | $8.22 | $8.07 | 134,703 |
| 2020-11-05 | $8.23 | $8.56 | $8.20 | $8.41 | $8.26 | 178,811 |
| 2020-11-04 | $8.26 | $8.38 | $8.00 | $8.06 | $7.92 | 153,631 |
| 2020-11-03 | $8.38 | $8.59 | $8.30 | $8.50 | $8.35 | 384,004 |
| 2020-11-02 | $7.95 | $8.25 | $7.87 | $8.25 | $8.10 | 308,219 |
| 2020-10-30 | $7.79 | $7.97 | $7.67 | $7.85 | $7.71 | 230,748 |
| 2020-10-29 | $7.93 | $8.02 | $7.73 | $7.81 | $7.67 | 220,949 |
| 2020-10-28 | $7.89 | $8.21 | $7.76 | $7.99 | $7.85 | 270,036 |
| 2020-10-27 | $8.22 | $8.35 | $7.94 | $8.02 | $7.88 | 268,638 |
| 2020-10-26 | $8.11 | $8.26 | $7.97 | $8.25 | $8.10 | 136,325 |
| 2020-10-23 | $8.36 | $8.56 | $8.12 | $8.25 | $8.10 | 294,664 |
| 2020-10-22 | $8.18 | $8.37 | $8.01 | $8.30 | $8.15 | 398,128 |
| 2020-10-21 | $8.33 | $8.41 | $8.08 | $8.11 | $7.97 | 182,884 |
| 2020-10-20 | $8.36 | $8.46 | $8.11 | $8.33 | $8.18 | 133,474 |
| 2020-10-19 | $8.61 | $8.65 | $8.23 | $8.29 | $8.14 | 171,866 |
| 2020-10-16 | $8.52 | $8.84 | $8.43 | $8.57 | $8.42 | 234,455 |
| 2020-10-15 | $8.31 | $8.67 | $8.14 | $8.51 | $8.36 | 142,475 |
| 2020-10-14 | $8.74 | $8.99 | $8.47 | $8.50 | $8.35 | 150,674 |
| 2020-10-13 | $8.80 | $8.88 | $8.41 | $8.74 | $8.59 | 352,272 |
| 2020-10-12 | $8.63 | $8.92 | $8.58 | $8.89 | $8.73 | 196,989 |
| 2020-10-09 | $8.72 | $8.92 | $8.53 | $8.65 | $8.50 | 293,148 |
| 2020-10-08 | $8.65 | $8.81 | $8.35 | $8.66 | $8.51 | 359,122 |
| 2020-10-07 | $8.49 | $8.86 | $8.41 | $8.56 | $8.41 | 324,945 |
| 2020-10-06 | $8.51 | $8.82 | $8.35 | $8.37 | $8.22 | 374,238 |
| 2020-10-05 | $8.18 | $8.41 | $8.01 | $8.38 | $8.23 | 290,458 |
| 2020-10-02 | $7.92 | $8.30 | $7.76 | $8.03 | $7.89 | 440,921 |
| 2020-10-01 | $7.98 | $8.10 | $7.75 | $8.05 | $7.91 | 240,246 |
| 2020-09-30 | $7.81 | $8.11 | $7.72 | $7.89 | $7.75 | 302,076 |
| 2020-09-29 | $7.52 | $7.87 | $7.47 | $7.76 | $7.62 | 313,458 |
| 2020-09-28 | $7.50 | $7.74 | $7.42 | $7.57 | $7.44 | 365,278 |
| 2020-09-25 | $7.34 | $7.46 | $7.24 | $7.32 | $7.19 | 226,057 |
| 2020-09-24 | $7.30 | $7.50 | $7.10 | $7.40 | $7.27 | 246,217 |
| 2020-09-23 | $7.27 | $7.47 | $7.27 | $7.29 | $7.16 | 276,149 |
| 2020-09-22 | $7.53 | $7.76 | $7.18 | $7.30 | $7.17 | 271,514 |
| 2020-09-21 | $7.80 | $7.90 | $7.31 | $7.56 | $7.43 | 459,591 |
| 2020-09-18 | $7.68 | $8.02 | $7.63 | $7.97 | $7.83 | 681,341 |
| 2020-09-17 | $7.52 | $7.77 | $7.40 | $7.58 | $7.45 | 175,901 |
| 2020-09-16 | $7.76 | $7.79 | $7.58 | $7.67 | $7.53 | 266,431 |
| 2020-09-15 | $7.89 | $7.93 | $7.72 | $7.77 | $7.63 | 177,040 |
| 2020-09-14 | $7.70 | $7.87 | $7.61 | $7.83 | $7.69 | 274,086 |
| 2020-09-11 | $7.68 | $7.98 | $7.55 | $7.70 | $7.56 | 339,569 |
| 2020-09-10 | $8.21 | $8.21 | $7.38 | $7.65 | $7.51 | 345,836 |
| 2020-09-09 | $8.16 | $8.75 | $7.84 | $7.90 | $7.76 | 545,710 |
| 2020-09-08 | $8.14 | $8.18 | $7.87 | $7.99 | $7.85 | 688,456 |
| 2020-09-04 | $8.25 | $8.74 | $8.05 | $8.19 | $8.05 | 531,987 |
| 2020-09-03 | $7.92 | $8.25 | $7.84 | $8.14 | $8.00 | 267,072 |
| 2020-09-02 | $7.95 | $8.17 | $7.84 | $8.02 | $7.88 | 354,348 |
| 2020-09-01 | $7.66 | $8.02 | $7.60 | $7.94 | $7.80 | 222,052 |
| 2020-08-31 | $7.86 | $7.86 | $7.64 | $7.75 | $7.61 | 234,957 |
| 2020-08-28 | $7.97 | $7.97 | $7.70 | $7.87 | $7.73 | 217,424 |
| 2020-08-27 | $7.90 | $8.14 | $7.81 | $7.90 | $7.76 | 158,400 |
| 2020-08-26 | $8.13 | $8.13 | $7.79 | $7.96 | $7.82 | 175,836 |
| 2020-08-25 | $8.11 | $8.24 | $7.97 | $8.11 | $7.97 | 233,083 |
| 2020-08-24 | $8.25 | $8.39 | $7.91 | $8.04 | $7.90 | 371,245 |
| 2020-08-21 | $7.55 | $8.25 | $7.50 | $8.18 | $8.04 | 838,375 |
| 2020-08-20 | $7.74 | $7.79 | $7.35 | $7.68 | $7.54 | 242,817 |
| 2020-08-19 | $7.88 | $8.07 | $7.83 | $7.87 | $7.73 | 226,194 |
| 2020-08-18 | $7.78 | $7.88 | $7.62 | $7.84 | $7.70 | 126,961 |
| 2020-08-17 | $7.81 | $7.84 | $7.60 | $7.81 | $7.67 | 146,657 |
| 2020-08-14 | $7.62 | $7.79 | $7.62 | $7.74 | $7.60 | 111,809 |
| 2020-08-13 | $7.70 | $7.86 | $7.64 | $7.69 | $7.55 | 107,251 |
| 2020-08-12 | $7.89 | $7.89 | $7.71 | $7.78 | $7.64 | 192,477 |
| 2020-08-11 | $7.70 | $8.01 | $7.55 | $7.72 | $7.58 | 231,122 |
| 2020-08-10 | $7.28 | $7.72 | $7.16 | $7.52 | $7.39 | 319,807 |
| 2020-08-07 | $6.93 | $7.29 | $6.87 | $7.25 | $7.12 | 185,457 |
| 2020-08-06 | $7.13 | $7.22 | $6.81 | $6.89 | $6.77 | 232,307 |
| 2020-08-05 | $6.87 | $7.24 | $6.82 | $7.21 | $7.08 | 344,835 |
| 2020-08-04 | $6.92 | $7.04 | $6.65 | $6.77 | $6.65 | 290,937 |
| 2020-08-03 | $6.57 | $7.07 | $6.50 | $6.96 | $6.84 | 264,124 |
| 2020-07-31 | $6.59 | $6.65 | $6.34 | $6.50 | $6.38 | 288,696 |
| 2020-07-30 | $6.53 | $6.67 | $6.38 | $6.65 | $6.53 | 243,335 |
| 2020-07-29 | $6.44 | $6.71 | $6.40 | $6.67 | $6.55 | 203,603 |
| 2020-07-28 | $6.26 | $6.47 | $6.26 | $6.35 | $6.24 | 145,338 |
| 2020-07-27 | $6.20 | $6.34 | $6.16 | $6.30 | $6.19 | 91,392 |
| 2020-07-24 | $6.34 | $6.39 | $6.17 | $6.22 | $6.11 | 154,448 |
| 2020-07-23 | $6.25 | $6.61 | $6.25 | $6.37 | $6.26 | 253,981 |
| 2020-07-22 | $6.28 | $6.31 | $6.10 | $6.25 | $6.14 | 347,784 |
| 2020-07-21 | $6.02 | $6.30 | $6.01 | $6.27 | $6.16 | 429,607 |
| 2020-07-20 | $6.01 | $6.20 | $5.89 | $5.92 | $5.82 | 336,186 |
| 2020-07-17 | $6.04 | $6.19 | $6.01 | $6.07 | $5.96 | 195,489 |
| 2020-07-16 | $5.93 | $6.35 | $5.93 | $6.06 | $5.95 | 196,520 |
| 2020-07-15 | $5.84 | $6.15 | $5.75 | $6.04 | $5.93 | 399,562 |
| 2020-07-14 | $5.46 | $5.62 | $5.27 | $5.60 | $5.50 | 398,885 |
| 2020-07-13 | $5.55 | $5.70 | $5.33 | $5.49 | $5.39 | 256,110 |
| 2020-07-10 | $5.11 | $5.51 | $5.10 | $5.47 | $5.37 | 207,489 |
| 2020-07-09 | $5.53 | $5.53 | $5.10 | $5.13 | $5.04 | 417,864 |
| 2020-07-08 | $5.58 | $5.62 | $5.39 | $5.48 | $5.38 | 413,900 |
| 2020-07-07 | $5.87 | $5.87 | $5.58 | $5.59 | $5.49 | 247,745 |
| 2020-07-06 | $6.35 | $6.35 | $5.92 | $5.98 | $5.87 | 349,424 |
| 2020-07-02 | $6.17 | $6.24 | $6.06 | $6.13 | $6.02 | 217,719 |
| 2020-07-01 | $6.13 | $6.19 | $5.96 | $6.02 | $5.91 | 193,995 |
| 2020-06-30 | $6.06 | $6.24 | $6.01 | $6.10 | $5.99 | 189,248 |
| 2020-06-29 | $6.02 | $6.32 | $5.97 | $6.15 | $6.04 | 345,805 |
| 2020-06-26 | $6.05 | $6.13 | $5.74 | $5.95 | $5.84 | 410,545 |
| 2020-06-25 | $6.02 | $6.11 | $5.91 | $6.05 | $5.94 | 234,624 |
| 2020-06-24 | $6.23 | $6.23 | $6.00 | $6.09 | $5.98 | 260,600 |
| 2020-06-23 | $6.56 | $6.59 | $6.25 | $6.35 | $6.24 | 253,963 |
| 2020-06-22 | $6.27 | $6.56 | $6.09 | $6.46 | $6.35 | 362,392 |
| 2020-06-19 | $6.57 | $6.57 | $6.19 | $6.37 | $6.26 | 771,025 |
| 2020-06-18 | $6.31 | $6.67 | $6.31 | $6.45 | $6.34 | 292,384 |
| 2020-06-17 | $6.74 | $6.83 | $6.31 | $6.38 | $6.27 | 247,525 |
| 2020-06-16 | $6.91 | $7.17 | $6.48 | $6.71 | $6.59 | 274,420 |
| 2020-06-15 | $5.86 | $6.96 | $5.85 | $6.65 | $6.53 | 315,326 |
| 2020-06-12 | $6.84 | $6.87 | $6.09 | $6.36 | $6.25 | 376,951 |
| 2020-06-11 | $6.35 | $6.65 | $6.15 | $6.49 | $6.38 | 489,497 |
| 2020-06-10 | $7.13 | $7.18 | $6.76 | $6.81 | $6.69 | 308,768 |
| 2020-06-09 | $7.24 | $7.56 | $6.96 | $7.00 | $6.88 | 765,336 |
| 2020-06-08 | $8.53 | $8.70 | $7.45 | $7.99 | $7.85 | 1,129,253 |
| 2020-06-05 | $7.76 | $8.27 | $7.58 | $7.97 | $7.83 | 760,058 |
| 2020-06-04 | $6.75 | $7.30 | $6.61 | $7.29 | $7.16 | 349,074 |
| 2020-06-03 | $6.40 | $6.83 | $6.27 | $6.74 | $6.62 | 655,639 |
| 2020-06-02 | $6.16 | $6.36 | $6.03 | $6.19 | $6.08 | 350,288 |
| 2020-06-01 | $6.14 | $6.42 | $6.06 | $6.07 | $5.96 | 257,670 |
| 2020-05-29 | $6.03 | $6.37 | $5.88 | $6.10 | $5.99 | 315,849 |
| 2020-05-28 | $6.75 | $6.75 | $6.13 | $6.21 | $6.10 | 381,754 |
| 2020-05-27 | $6.02 | $6.88 | $5.84 | $6.57 | $6.45 | 349,426 |
| 2020-05-26 | $5.90 | $6.08 | $5.74 | $5.80 | $5.70 | 566,768 |
| 2020-05-22 | $5.44 | $5.53 | $5.21 | $5.52 | $5.42 | 163,012 |
| 2020-05-21 | $5.35 | $5.39 | $5.08 | $5.34 | $5.25 | 217,865 |
| 2020-05-20 | $5.40 | $5.70 | $5.36 | $5.38 | $5.28 | 349,517 |
| 2020-05-19 | $5.18 | $5.63 | $5.00 | $5.29 | $5.20 | 508,347 |
| 2020-05-18 | $5.08 | $5.38 | $4.84 | $5.20 | $5.11 | 1,441,791 |
| 2020-05-15 | $4.52 | $5.00 | $4.51 | $4.82 | $4.73 | 368,765 |
| 2020-05-14 | $4.35 | $4.66 | $3.92 | $4.56 | $4.48 | 264,780 |
| 2020-05-13 | $4.66 | $4.75 | $4.35 | $4.44 | $4.36 | 479,031 |
| 2020-05-12 | $5.10 | $5.14 | $4.69 | $4.69 | $4.61 | 293,954 |
| 2020-05-11 | $5.28 | $5.28 | $4.77 | $5.08 | $4.99 | 294,789 |
| 2020-05-08 | $4.50 | $5.34 | $4.46 | $5.26 | $5.17 | 662,693 |
| 2020-05-07 | $4.58 | $4.66 | $4.17 | $4.22 | $4.15 | 220,481 |
| 2020-05-06 | $4.41 | $4.50 | $4.29 | $4.41 | $4.33 | 123,574 |
| 2020-05-05 | $4.92 | $4.92 | $4.10 | $4.30 | $4.22 | 328,371 |
| 2020-05-04 | $5.02 | $5.09 | $4.58 | $4.60 | $4.52 | 211,904 |
| 2020-05-01 | $5.14 | $5.25 | $5.02 | $5.10 | $5.01 | 246,183 |
| 2020-04-30 | $5.50 | $5.69 | $5.04 | $5.32 | $5.23 | 491,212 |
| 2020-04-29 | $4.86 | $5.43 | $4.86 | $5.41 | $5.31 | 441,441 |
| 2020-04-28 | $4.65 | $4.99 | $4.58 | $4.71 | $4.58 | 573,800 |
| 2020-04-27 | $4.45 | $4.66 | $4.30 | $4.46 | $4.34 | 484,597 |
| 2020-04-24 | $4.23 | $4.43 | $3.98 | $4.30 | $4.19 | 446,004 |
| 2020-04-23 | $3.89 | $4.39 | $3.88 | $4.14 | $4.03 | 500,449 |
| 2020-04-22 | $4.20 | $4.25 | $3.88 | $3.90 | $3.80 | 239,091 |
| 2020-04-21 | $3.93 | $4.21 | $3.80 | $4.14 | $4.03 | 383,493 |
| 2020-04-20 | $4.00 | $4.24 | $3.89 | $3.92 | $3.82 | 289,911 |
| 2020-04-17 | $3.99 | $4.45 | $3.95 | $4.17 | $4.06 | 265,321 |
| 2020-04-16 | $3.89 | $3.91 | $3.50 | $3.80 | $3.70 | 477,746 |
| 2020-04-15 | $3.98 | $4.00 | $3.76 | $3.96 | $3.85 | 309,323 |
| 2020-04-14 | $4.42 | $4.80 | $4.13 | $4.16 | $4.05 | 208,107 |
| 2020-04-13 | $4.16 | $4.52 | $4.14 | $4.33 | $4.21 | 306,676 |
| 2020-04-09 | $4.38 | $4.74 | $4.26 | $4.39 | $4.27 | 544,852 |
| 2020-04-08 | $4.14 | $4.47 | $4.14 | $4.27 | $4.16 | 395,088 |
| 2020-04-07 | $4.55 | $4.68 | $4.21 | $4.26 | $4.15 | 250,526 |
| 2020-04-06 | $4.13 | $4.50 | $4.10 | $4.45 | $4.33 | 272,546 |
| 2020-04-03 | $4.04 | $4.17 | $3.88 | $3.94 | $3.83 | 149,689 |
| 2020-04-02 | $4.25 | $4.36 | $3.90 | $4.12 | $4.01 | 225,101 |
| 2020-04-01 | $4.02 | $4.57 | $3.86 | $4.42 | $4.30 | 465,563 |
| 2020-03-31 | $4.05 | $4.45 | $3.92 | $4.17 | $4.06 | 622,836 |
| 2020-03-30 | $4.20 | $4.20 | $3.62 | $3.78 | $3.68 | 440,410 |
| 2020-03-27 | $4.45 | $4.48 | $3.98 | $4.19 | $4.08 | 692,389 |
| 2020-03-26 | $4.40 | $4.51 | $4.20 | $4.48 | $4.36 | 419,157 |
| 2020-03-25 | $4.93 | $4.97 | $4.17 | $4.35 | $4.23 | 537,056 |
| 2020-03-24 | $4.95 | $5.14 | $4.25 | $4.48 | $4.36 | 595,667 |
| 2020-03-23 | $5.31 | $5.34 | $4.88 | $4.95 | $4.82 | 216,299 |
| 2020-03-20 | $6.26 | $6.31 | $5.17 | $5.32 | $5.18 | 658,918 |
| 2020-03-19 | $5.50 | $6.42 | $5.24 | $6.25 | $6.08 | 293,418 |
| 2020-03-18 | $5.50 | $6.40 | $5.16 | $5.41 | $5.27 | 294,948 |
| 2020-03-17 | $5.59 | $5.88 | $5.23 | $5.86 | $5.70 | 314,016 |
| 2020-03-16 | $5.60 | $5.75 | $5.22 | $5.32 | $5.18 | 253,952 |
| 2020-03-13 | $5.81 | $6.38 | $5.51 | $6.35 | $6.18 | 191,613 |
| 2020-03-12 | $5.94 | $6.13 | $5.21 | $5.36 | $5.22 | 257,799 |
| 2020-03-11 | $6.61 | $6.62 | $6.16 | $6.34 | $6.17 | 232,909 |
| 2020-03-10 | $6.75 | $7.01 | $6.36 | $6.87 | $6.69 | 146,301 |
| 2020-03-09 | $7.00 | $7.03 | $6.32 | $6.52 | $6.35 | 229,966 |
| 2020-03-06 | $8.16 | $8.29 | $7.10 | $7.24 | $7.05 | 223,396 |
| 2020-03-05 | $8.96 | $9.18 | $8.24 | $8.48 | $8.25 | 346,547 |
| 2020-03-04 | $8.18 | $8.18 | $7.71 | $7.80 | $7.59 | 148,176 |
| 2020-03-03 | $8.26 | $8.45 | $7.89 | $7.90 | $7.69 | 184,968 |
| 2020-03-02 | $7.85 | $8.32 | $7.69 | $8.27 | $8.05 | 245,444 |
| 2020-02-28 | $7.72 | $7.96 | $7.59 | $7.83 | $7.62 | 244,631 |
| 2020-02-27 | $8.58 | $8.62 | $8.04 | $8.07 | $7.85 | 194,321 |
| 2020-02-26 | $9.19 | $9.24 | $8.74 | $8.84 | $8.60 | 141,288 |
| 2020-02-25 | $9.43 | $9.57 | $9.00 | $9.08 | $8.84 | 103,295 |
| 2020-02-24 | $9.68 | $9.74 | $9.32 | $9.48 | $9.23 | 135,612 |
| 2020-02-21 | $10.19 | $10.20 | $9.99 | $10.01 | $9.74 | 78,069 |
| 2020-02-20 | $9.54 | $10.31 | $9.54 | $10.24 | $9.97 | 237,083 |
| 2020-02-19 | $10.05 | $10.22 | $9.55 | $9.58 | $9.32 | 148,305 |
| 2020-02-18 | $10.15 | $10.19 | $9.90 | $10.01 | $9.74 | 74,687 |
| 2020-02-14 | $10.25 | $10.33 | $10.07 | $10.16 | $9.89 | 83,069 |
| 2020-02-13 | $10.24 | $10.38 | $10.16 | $10.27 | $10.00 | 92,746 |
| 2020-02-12 | $10.32 | $10.42 | $10.17 | $10.32 | $10.04 | 141,426 |
| 2020-02-11 | $10.09 | $10.36 | $10.07 | $10.20 | $9.93 | 160,394 |
| 2020-02-10 | $10.08 | $10.15 | $9.96 | $10.04 | $9.77 | 126,114 |
| 2020-02-07 | $10.38 | $10.49 | $10.09 | $10.12 | $9.85 | 143,036 |
| 2020-02-06 | $10.65 | $10.75 | $10.42 | $10.50 | $10.22 | 170,915 |
| 2020-02-05 | $10.49 | $10.78 | $10.49 | $10.60 | $10.32 | 234,312 |
| 2020-02-04 | $10.39 | $10.51 | $10.13 | $10.28 | $10.01 | 159,225 |
| 2020-02-03 | $10.07 | $10.30 | $10.00 | $10.21 | $9.94 | 192,535 |
| 2020-01-31 | $10.33 | $10.45 | $9.99 | $10.00 | $9.73 | 345,195 |
| 2020-01-30 | $10.11 | $10.43 | $10.11 | $10.41 | $10.13 | 220,779 |
| 2020-01-29 | $10.36 | $10.42 | $10.23 | $10.27 | $9.95 | 179,706 |
| 2020-01-28 | $10.39 | $10.60 | $10.31 | $10.39 | $10.06 | 315,781 |
| 2020-01-27 | $10.41 | $10.48 | $10.25 | $10.39 | $10.06 | 355,404 |
| 2020-01-24 | $10.69 | $10.73 | $10.61 | $10.64 | $10.31 | 241,809 |
| 2020-01-23 | $10.50 | $10.76 | $10.43 | $10.65 | $10.32 | 230,460 |
| 2020-01-22 | $10.69 | $10.75 | $10.55 | $10.57 | $10.24 | 178,201 |
| 2020-01-21 | $10.89 | $10.89 | $10.74 | $10.76 | $10.42 | 200,087 |
| 2020-01-17 | $10.92 | $11.20 | $10.87 | $10.96 | $10.62 | 281,637 |
| 2020-01-16 | $10.75 | $10.89 | $10.75 | $10.82 | $10.48 | 204,832 |
| 2020-01-15 | $10.56 | $10.75 | $10.47 | $10.69 | $10.35 | 248,271 |
| 2020-01-14 | $10.17 | $11.05 | $10.06 | $10.57 | $10.24 | 475,929 |
| 2020-01-13 | $10.78 | $11.03 | $10.43 | $10.73 | $10.39 | 161,374 |
| 2020-01-10 | $11.01 | $11.16 | $10.79 | $10.83 | $10.49 | 155,872 |
| 2020-01-09 | $11.40 | $11.40 | $11.04 | $11.05 | $10.70 | 108,415 |
| 2020-01-08 | $11.55 | $11.55 | $11.27 | $11.38 | $11.02 | 148,715 |
| 2020-01-07 | $11.74 | $11.82 | $11.40 | $11.49 | $11.13 | 110,549 |
| 2020-01-06 | $11.85 | $11.98 | $11.70 | $11.86 | $11.49 | 97,096 |
| 2020-01-03 | $11.73 | $12.08 | $11.73 | $12.05 | $11.67 | 168,671 |
| 2020-01-02 | $12.26 | $12.31 | $11.86 | $11.97 | $11.59 | 172,492 |
| 2019-12-31 | $12.32 | $12.60 | $12.19 | $12.23 | $11.85 | 129,272 |
| 2019-12-30 | $12.51 | $12.66 | $12.36 | $12.40 | $12.01 | 134,525 |
| 2019-12-27 | $12.85 | $12.96 | $12.54 | $12.61 | $12.21 | 133,245 |
| 2019-12-26 | $13.32 | $13.46 | $12.83 | $12.90 | $12.50 | 135,226 |
| 2019-12-24 | $12.82 | $13.43 | $12.82 | $13.43 | $13.01 | 138,367 |
| 2019-12-23 | $12.68 | $12.95 | $12.40 | $12.95 | $12.54 | 334,749 |
| 2019-12-20 | $12.80 | $13.05 | $12.46 | $12.52 | $12.13 | 699,219 |
| 2019-12-19 | $12.68 | $13.70 | $12.40 | $12.75 | $12.35 | 1,278,684 |
| 2019-12-18 | $11.85 | $12.01 | $11.55 | $11.78 | $11.41 | 839,064 |
| 2019-12-17 | $12.01 | $12.20 | $11.80 | $11.81 | $11.44 | 447,741 |
| 2019-12-16 | $11.85 | $12.50 | $10.81 | $12.08 | $11.70 | 816,634 |
| 2019-12-13 | $13.36 | $13.53 | $12.85 | $12.92 | $12.51 | 225,056 |
| 2019-12-12 | $13.03 | $13.54 | $13.03 | $13.41 | $12.99 | 546,937 |
| 2019-12-11 | $12.85 | $13.17 | $12.85 | $13.01 | $12.60 | 785,362 |
| 2019-12-10 | $12.87 | $13.01 | $12.68 | $12.80 | $12.40 | 264,713 |
| 2019-12-09 | $12.96 | $13.10 | $12.79 | $12.89 | $12.49 | 246,201 |
| 2019-12-06 | $12.92 | $13.26 | $12.92 | $13.04 | $12.63 | 282,498 |
| 2019-12-05 | $12.71 | $12.88 | $12.59 | $12.80 | $12.40 | 212,922 |
| 2019-12-04 | $12.89 | $13.07 | $12.57 | $12.61 | $12.21 | 585,430 |
| 2019-12-03 | $12.71 | $12.75 | $12.33 | $12.74 | $12.34 | 182,165 |
| 2019-12-02 | $13.02 | $13.26 | $12.85 | $12.90 | $12.50 | 144,919 |
| 2019-11-29 | $13.13 | $13.15 | $12.92 | $13.00 | $12.59 | 84,382 |
| 2019-11-27 | $13.23 | $13.34 | $13.08 | $13.14 | $12.73 | 163,232 |
| 2019-11-26 | $13.15 | $13.49 | $13.11 | $13.25 | $12.83 | 200,059 |
| 2019-11-25 | $13.02 | $13.34 | $12.99 | $13.09 | $12.68 | 296,210 |
| 2019-11-22 | $13.00 | $13.07 | $12.88 | $12.93 | $12.52 | 154,040 |
| 2019-11-21 | $13.13 | $13.13 | $12.82 | $12.84 | $12.44 | 174,926 |
| 2019-11-20 | $13.11 | $13.30 | $12.98 | $13.06 | $12.65 | 263,479 |
| 2019-11-19 | $13.45 | $13.57 | $13.21 | $13.24 | $12.82 | 148,234 |
| 2019-11-18 | $13.95 | $14.01 | $13.14 | $13.34 | $12.92 | 204,087 |
| 2019-11-15 | $14.03 | $14.07 | $13.78 | $13.96 | $13.52 | 115,568 |
| 2019-11-14 | $14.20 | $14.31 | $13.88 | $13.90 | $13.46 | 133,957 |
| 2019-11-13 | $14.15 | $14.43 | $13.93 | $14.27 | $13.82 | 167,815 |
| 2019-11-12 | $14.39 | $14.50 | $14.23 | $14.31 | $13.86 | 92,662 |
| 2019-11-11 | $14.22 | $14.45 | $14.12 | $14.31 | $13.86 | 165,405 |
| 2019-11-08 | $13.86 | $14.42 | $13.74 | $14.35 | $13.90 | 151,768 |
| 2019-11-07 | $13.24 | $14.08 | $13.24 | $14.02 | $13.58 | 355,154 |
| 2019-11-06 | $13.16 | $13.16 | $12.84 | $13.07 | $12.66 | 115,681 |
| 2019-11-05 | $12.94 | $13.10 | $12.72 | $13.06 | $12.65 | 218,811 |
| 2019-11-04 | $12.99 | $13.10 | $12.82 | $12.87 | $12.47 | 190,701 |
| 2019-11-01 | $12.52 | $12.95 | $12.47 | $12.76 | $12.36 | 223,788 |
| 2019-10-31 | $12.81 | $12.81 | $12.12 | $12.44 | $12.05 | 124,735 |
| 2019-10-30 | $12.91 | $12.98 | $12.75 | $12.94 | $12.53 | 169,214 |
| 2019-10-29 | $12.71 | $13.03 | $12.59 | $12.88 | $12.48 | 111,536 |
| 2019-10-28 | $12.84 | $12.97 | $12.75 | $12.77 | $12.32 | 117,877 |
| 2019-10-25 | $12.64 | $12.91 | $12.57 | $12.72 | $12.27 | 148,510 |
| 2019-10-24 | $12.88 | $12.93 | $12.51 | $12.65 | $12.21 | 176,174 |
| 2019-10-23 | $12.41 | $12.99 | $12.15 | $12.84 | $12.39 | 202,021 |
| 2019-10-22 | $12.20 | $12.45 | $11.92 | $12.41 | $11.97 | 90,047 |
| 2019-10-21 | $12.21 | $12.41 | $12.01 | $12.26 | $11.83 | 91,330 |
| 2019-10-18 | $11.90 | $12.14 | $11.85 | $12.01 | $11.59 | 139,162 |
| 2019-10-17 | $12.32 | $12.33 | $11.95 | $12.02 | $11.60 | 222,278 |
| 2019-10-16 | $12.15 | $12.40 | $12.10 | $12.14 | $11.71 | 150,033 |
| 2019-10-15 | $11.70 | $12.26 | $11.62 | $12.16 | $11.73 | 159,650 |
| 2019-10-14 | $11.39 | $11.73 | $11.31 | $11.68 | $11.27 | 136,569 |
| 2019-10-11 | $11.23 | $11.75 | $11.23 | $11.49 | $11.09 | 159,518 |
| 2019-10-10 | $10.88 | $11.20 | $10.77 | $11.06 | $10.67 | 140,738 |
| 2019-10-09 | $11.38 | $11.38 | $10.79 | $10.84 | $10.46 | 249,893 |
| 2019-10-08 | $11.34 | $11.51 | $11.07 | $11.19 | $10.80 | 276,378 |
| 2019-10-07 | $11.20 | $11.65 | $11.14 | $11.50 | $11.10 | 229,011 |
| 2019-10-04 | $10.86 | $11.37 | $10.86 | $11.34 | $10.94 | 139,475 |
| 2019-10-03 | $10.99 | $11.14 | $10.61 | $10.87 | $10.49 | 175,045 |
| 2019-10-02 | $10.97 | $11.17 | $10.72 | $11.10 | $10.71 | 244,934 |
| 2019-10-01 | $11.47 | $12.09 | $10.96 | $10.96 | $10.58 | 228,486 |
| 2019-09-30 | $11.01 | $11.53 | $10.92 | $11.43 | $11.03 | 337,830 |
| 2019-09-27 | $10.65 | $10.99 | $10.44 | $10.86 | $10.48 | 321,405 |
| 2019-09-26 | $11.52 | $11.52 | $10.83 | $10.98 | $10.59 | 323,819 |
| 2019-09-25 | $11.79 | $11.96 | $11.48 | $11.54 | $11.14 | 452,921 |
| 2019-09-24 | $11.76 | $11.98 | $11.73 | $11.82 | $11.41 | 301,851 |
| 2019-09-23 | $11.32 | $11.89 | $11.30 | $11.79 | $11.38 | 372,711 |
| 2019-09-20 | $11.03 | $11.50 | $11.01 | $11.47 | $11.07 | 696,272 |
| 2019-09-19 | $11.29 | $11.62 | $10.96 | $11.02 | $10.63 | 401,866 |
| 2019-09-18 | $10.79 | $11.06 | $10.60 | $10.99 | $10.60 | 557,602 |
| 2019-09-17 | $10.55 | $10.90 | $10.34 | $10.84 | $10.46 | 334,947 |
| 2019-09-16 | $10.57 | $11.05 | $10.49 | $10.74 | $10.36 | 403,686 |
| 2019-09-13 | $10.47 | $10.85 | $10.35 | $10.65 | $10.28 | 511,925 |
| 2019-09-12 | $10.48 | $10.78 | $10.29 | $10.39 | $10.03 | 509,274 |
| 2019-09-11 | $9.58 | $10.13 | $9.47 | $10.07 | $9.72 | 330,797 |
| 2019-09-10 | $8.89 | $9.78 | $8.89 | $9.64 | $9.30 | 496,354 |
| 2019-09-09 | $8.58 | $9.05 | $8.45 | $9.02 | $8.70 | 836,856 |
| 2019-09-06 | $9.07 | $9.07 | $8.23 | $8.28 | $7.99 | 640,843 |
| 2019-09-05 | $8.90 | $9.74 | $8.25 | $9.18 | $8.86 | 1,693,097 |
| 2019-09-04 | $11.84 | $12.28 | $11.83 | $12.13 | $11.70 | 260,015 |
| 2019-09-03 | $12.67 | $12.77 | $11.34 | $11.63 | $11.22 | 398,240 |
| 2019-08-30 | $12.63 | $13.01 | $12.60 | $12.89 | $12.44 | 197,646 |
| 2019-08-29 | $12.10 | $12.61 | $12.01 | $12.50 | $12.06 | 127,903 |
| 2019-08-28 | $11.51 | $12.07 | $11.40 | $11.94 | $11.52 | 222,183 |
| 2019-08-27 | $11.85 | $11.85 | $11.27 | $11.53 | $11.13 | 164,691 |
| 2019-08-26 | $11.70 | $11.88 | $11.60 | $11.75 | $11.34 | 176,882 |
| 2019-08-23 | $11.77 | $11.86 | $11.36 | $11.50 | $11.10 | 171,671 |
| 2019-08-22 | $11.92 | $12.04 | $11.80 | $11.85 | $11.43 | 84,534 |
| 2019-08-21 | $11.93 | $11.94 | $11.77 | $11.85 | $11.43 | 87,196 |
| 2019-08-20 | $11.65 | $11.82 | $11.49 | $11.75 | $11.34 | 152,818 |
| 2019-08-19 | $11.69 | $11.78 | $11.65 | $11.72 | $11.31 | 112,732 |
| 2019-08-16 | $11.25 | $11.60 | $11.17 | $11.47 | $11.07 | 138,747 |
| 2019-08-15 | $11.42 | $11.48 | $11.12 | $11.19 | $10.80 | 119,925 |
| 2019-08-14 | $11.87 | $11.87 | $11.29 | $11.38 | $10.98 | 144,153 |
| 2019-08-13 | $11.84 | $12.37 | $11.70 | $12.15 | $11.72 | 220,973 |
| 2019-08-12 | $12.10 | $12.10 | $11.80 | $11.81 | $11.40 | 133,087 |
| 2019-08-09 | $12.34 | $12.55 | $12.23 | $12.26 | $11.83 | 205,682 |
| 2019-08-08 | $12.62 | $12.87 | $12.15 | $12.42 | $11.98 | 280,627 |
| 2019-08-07 | $12.91 | $13.11 | $12.88 | $13.04 | $12.58 | 137,087 |
| 2019-08-06 | $13.26 | $13.44 | $12.92 | $13.15 | $12.69 | 166,136 |
| 2019-08-05 | $13.42 | $13.50 | $12.93 | $13.13 | $12.67 | 140,883 |
| 2019-08-02 | $14.12 | $14.12 | $13.54 | $13.80 | $13.32 | 153,914 |
| 2019-08-01 | $14.58 | $14.89 | $14.09 | $14.16 | $13.66 | 111,553 |
| 2019-07-31 | $14.65 | $14.99 | $14.41 | $14.57 | $14.06 | 153,893 |
| 2019-07-30 | $14.17 | $14.66 | $14.09 | $14.65 | $14.14 | 95,111 |
| 2019-07-29 | $14.57 | $14.59 | $14.32 | $14.35 | $13.85 | 100,750 |
| 2019-07-26 | $14.21 | $14.71 | $14.21 | $14.65 | $14.09 | 94,782 |
| 2019-07-25 | $14.58 | $14.58 | $14.18 | $14.30 | $13.75 | 110,518 |
| 2019-07-24 | $14.02 | $14.57 | $14.02 | $14.56 | $14.00 | 203,552 |
| 2019-07-23 | $13.80 | $14.10 | $13.80 | $14.06 | $13.52 | 184,069 |
| 2019-07-22 | $13.79 | $13.79 | $13.66 | $13.73 | $13.20 | 119,731 |
| 2019-07-19 | $13.73 | $13.82 | $13.67 | $13.69 | $13.16 | 185,378 |
| 2019-07-18 | $13.75 | $13.78 | $13.63 | $13.71 | $13.18 | 91,576 |
| 2019-07-17 | $13.89 | $13.92 | $13.64 | $13.80 | $13.27 | 127,532 |
| 2019-07-16 | $13.52 | $13.92 | $13.31 | $13.80 | $13.27 | 185,842 |
| 2019-07-15 | $14.16 | $14.16 | $13.45 | $13.51 | $12.99 | 158,500 |
| 2019-07-12 | $13.95 | $14.22 | $13.95 | $14.08 | $13.54 | 354,458 |
| 2019-07-11 | $13.94 | $13.95 | $13.69 | $13.88 | $13.35 | 85,768 |
| 2019-07-10 | $14.19 | $14.22 | $13.81 | $13.92 | $13.38 | 178,625 |
| 2019-07-09 | $13.91 | $14.09 | $13.72 | $14.08 | $13.54 | 117,247 |
| 2019-07-08 | $14.05 | $14.11 | $13.85 | $14.03 | $13.49 | 118,665 |
| 2019-07-05 | $13.99 | $14.17 | $13.86 | $14.06 | $13.52 | 137,825 |
| 2019-07-03 | $14.17 | $14.22 | $13.98 | $14.11 | $13.57 | 75,028 |
| 2019-07-02 | $14.25 | $14.44 | $13.97 | $14.03 | $13.49 | 172,130 |
| 2019-07-01 | $14.68 | $14.68 | $14.02 | $14.28 | $13.73 | 171,127 |
| 2019-06-28 | $14.03 | $14.42 | $13.96 | $14.41 | $13.86 | 401,171 |
| 2019-06-27 | $13.68 | $13.90 | $13.54 | $13.89 | $13.36 | 273,401 |
| 2019-06-26 | $13.46 | $13.75 | $13.41 | $13.56 | $13.04 | 386,225 |
| 2019-06-25 | $13.42 | $13.53 | $13.30 | $13.42 | $12.90 | 232,172 |
| 2019-06-24 | $13.89 | $13.89 | $13.31 | $13.38 | $12.87 | 212,450 |
| 2019-06-21 | $13.80 | $14.09 | $13.73 | $13.89 | $13.36 | 431,060 |
| 2019-06-20 | $13.77 | $13.98 | $13.55 | $13.91 | $13.38 | 179,589 |
| 2019-06-19 | $13.16 | $13.58 | $13.14 | $13.54 | $13.02 | 110,727 |
| 2019-06-18 | $12.99 | $13.46 | $12.84 | $13.23 | $12.72 | 201,975 |
| 2019-06-17 | $13.24 | $13.24 | $12.77 | $12.84 | $12.35 | 249,468 |
| 2019-06-14 | $13.58 | $13.58 | $12.96 | $12.99 | $12.49 | 250,498 |
| 2019-06-13 | $13.44 | $13.72 | $13.42 | $13.57 | $13.05 | 220,276 |
| 2019-06-12 | $13.19 | $13.53 | $12.90 | $13.45 | $12.93 | 141,400 |
| 2019-06-11 | $13.41 | $13.52 | $12.70 | $13.19 | $12.68 | 300,211 |
| 2019-06-10 | $12.33 | $13.34 | $12.31 | $13.32 | $12.81 | 421,288 |
| 2019-06-07 | $11.14 | $12.29 | $11.05 | $12.22 | $11.75 | 475,863 |
| 2019-06-06 | $11.02 | $11.78 | $10.60 | $10.97 | $10.55 | 495,077 |
| 2019-06-05 | $11.94 | $12.01 | $11.63 | $11.92 | $11.46 | 176,094 |
| 2019-06-04 | $11.40 | $11.88 | $11.34 | $11.86 | $11.40 | 192,020 |
| 2019-06-03 | $11.08 | $11.46 | $11.07 | $11.25 | $10.82 | 189,094 |
| 2019-05-31 | $11.22 | $11.26 | $10.96 | $11.08 | $10.65 | 121,740 |
| 2019-05-30 | $11.60 | $11.66 | $11.29 | $11.43 | $10.99 | 105,812 |
| 2019-05-29 | $11.66 | $11.95 | $11.49 | $11.54 | $11.10 | 263,526 |
| 2019-05-28 | $11.33 | $11.89 | $11.33 | $11.75 | $11.30 | 170,322 |
| 2019-05-24 | $11.30 | $11.35 | $11.16 | $11.30 | $10.87 | 114,161 |
| 2019-05-23 | $11.32 | $11.45 | $11.07 | $11.20 | $10.77 | 163,391 |
| 2019-05-22 | $11.85 | $11.89 | $11.47 | $11.50 | $11.06 | 145,026 |
| 2019-05-21 | $11.74 | $11.95 | $11.65 | $11.89 | $11.43 | 144,413 |
| 2019-05-20 | $11.70 | $11.79 | $11.48 | $11.62 | $11.17 | 141,871 |
| 2019-05-17 | $12.11 | $12.18 | $11.77 | $11.83 | $11.38 | 145,570 |
| 2019-05-16 | $12.38 | $12.65 | $12.15 | $12.24 | $11.77 | 191,034 |
| 2019-05-15 | $11.91 | $12.44 | $11.85 | $12.35 | $11.88 | 125,149 |
| 2019-05-14 | $11.97 | $12.25 | $11.88 | $12.08 | $11.62 | 175,380 |
| 2019-05-13 | $11.88 | $11.96 | $11.71 | $11.89 | $11.43 | 173,928 |
| 2019-05-10 | $12.01 | $12.25 | $11.85 | $12.20 | $11.73 | 125,758 |
| 2019-05-09 | $11.90 | $12.16 | $11.69 | $12.11 | $11.64 | 238,222 |
| 2019-05-08 | $12.10 | $12.18 | $12.00 | $12.00 | $11.54 | 136,439 |
| 2019-05-07 | $12.24 | $12.34 | $11.98 | $12.09 | $11.63 | 185,025 |
| 2019-05-06 | $12.41 | $12.51 | $12.29 | $12.42 | $11.94 | 170,058 |
| 2019-05-03 | $12.57 | $12.90 | $12.57 | $12.71 | $12.22 | 229,807 |
| 2019-05-02 | $12.58 | $12.72 | $12.33 | $12.45 | $11.97 | 137,729 |
| 2019-05-01 | $12.75 | $12.80 | $12.54 | $12.57 | $12.09 | 158,143 |
| 2019-04-30 | $12.62 | $12.70 | $12.41 | $12.69 | $12.20 | 161,986 |
| 2019-04-29 | $12.53 | $12.76 | $12.32 | $12.59 | $12.11 | 173,878 |
| 2019-04-26 | $12.07 | $12.54 | $12.07 | $12.51 | $11.98 | 234,598 |
| 2019-04-25 | $12.48 | $12.48 | $12.00 | $12.07 | $11.56 | 174,128 |
| 2019-04-24 | $12.33 | $12.64 | $12.23 | $12.55 | $12.02 | 146,756 |
| 2019-04-23 | $12.16 | $12.47 | $11.98 | $12.32 | $11.80 | 282,327 |
| 2019-04-22 | $12.17 | $12.27 | $12.00 | $12.14 | $11.63 | 129,753 |
| 2019-04-18 | $12.28 | $12.60 | $12.00 | $12.19 | $11.68 | 295,311 |
| 2019-04-17 | $12.13 | $12.35 | $12.11 | $12.32 | $11.80 | 172,747 |
| 2019-04-16 | $11.57 | $12.13 | $11.57 | $12.08 | $11.57 | 205,460 |
| 2019-04-15 | $11.46 | $11.52 | $11.24 | $11.47 | $10.99 | 588,411 |
| 2019-04-12 | $11.53 | $11.64 | $11.34 | $11.44 | $10.96 | 202,970 |
| 2019-04-11 | $11.36 | $11.47 | $11.21 | $11.36 | $10.88 | 185,937 |
| 2019-04-10 | $11.22 | $11.36 | $11.14 | $11.31 | $10.83 | 137,584 |
| 2019-04-09 | $11.26 | $11.32 | $11.02 | $11.18 | $10.71 | 152,668 |
| 2019-04-08 | $11.17 | $11.43 | $11.10 | $11.37 | $10.89 | 130,613 |
| 2019-04-05 | $11.20 | $11.50 | $11.13 | $11.26 | $10.78 | 531,243 |
| 2019-04-04 | $10.97 | $11.28 | $10.97 | $11.18 | $10.71 | 167,836 |
| 2019-04-03 | $11.03 | $11.14 | $10.86 | $10.96 | $10.50 | 184,053 |
| 2019-04-02 | $11.24 | $11.24 | $10.85 | $10.93 | $10.47 | 418,436 |
| 2019-04-01 | $11.05 | $11.38 | $10.96 | $11.24 | $10.77 | 361,205 |
| 2019-03-29 | $10.77 | $11.02 | $10.69 | $10.95 | $10.49 | 349,699 |
| 2019-03-28 | $10.50 | $10.76 | $10.36 | $10.69 | $10.24 | 298,708 |
| 2019-03-27 | $10.42 | $10.56 | $10.27 | $10.52 | $10.08 | 204,120 |
| 2019-03-26 | $10.24 | $10.42 | $10.17 | $10.37 | $9.93 | 247,446 |
| 2019-03-25 | $10.12 | $10.30 | $10.02 | $10.14 | $9.71 | 226,076 |
| 2019-03-22 | $10.61 | $10.68 | $10.15 | $10.15 | $9.72 | 244,129 |
| 2019-03-21 | $10.53 | $10.71 | $10.44 | $10.65 | $10.20 | 277,135 |
| 2019-03-20 | $10.67 | $10.71 | $10.22 | $10.53 | $10.09 | 299,429 |
| 2019-03-19 | $11.21 | $11.26 | $10.64 | $10.69 | $10.24 | 622,855 |
| 2019-03-18 | $10.83 | $11.17 | $10.74 | $11.14 | $10.67 | 477,837 |
| 2019-03-15 | $10.72 | $10.97 | $10.60 | $10.96 | $10.50 | 586,692 |
| 2019-03-14 | $10.65 | $10.77 | $10.58 | $10.69 | $10.24 | 597,718 |
| 2019-03-13 | $10.65 | $10.80 | $10.45 | $10.74 | $10.29 | 488,338 |
| 2019-03-12 | $10.66 | $10.68 | $10.14 | $10.56 | $10.11 | 435,364 |
| 2019-03-11 | $10.60 | $10.68 | $10.27 | $10.66 | $10.21 | 357,966 |
| 2019-03-08 | $9.78 | $10.67 | $9.66 | $10.57 | $10.12 | 1,031,790 |
| 2019-03-07 | $9.74 | $10.73 | $9.44 | $9.72 | $9.31 | 1,135,572 |
| 2019-03-06 | $8.71 | $8.97 | $8.66 | $8.77 | $8.40 | 534,688 |
| 2019-03-05 | $8.84 | $8.84 | $8.64 | $8.82 | $8.45 | 409,803 |
| 2019-03-04 | $9.07 | $9.53 | $8.75 | $8.82 | $8.45 | 732,507 |
| 2019-03-01 | $8.92 | $9.13 | $8.86 | $8.98 | $8.60 | 342,225 |
| 2019-02-28 | $9.06 | $9.10 | $8.82 | $8.84 | $8.47 | 231,845 |
| 2019-02-27 | $9.03 | $9.12 | $8.69 | $9.07 | $8.69 | 921,983 |
| 2019-02-26 | $9.15 | $9.30 | $9.05 | $9.10 | $8.72 | 380,462 |
| 2019-02-25 | $9.42 | $9.55 | $9.21 | $9.22 | $8.83 | 308,052 |
| 2019-02-22 | $9.18 | $9.37 | $9.10 | $9.31 | $8.92 | 296,142 |
| 2019-02-21 | $9.33 | $9.51 | $9.11 | $9.13 | $8.74 | 187,408 |
| 2019-02-20 | $9.19 | $9.38 | $9.16 | $9.35 | $8.95 | 302,703 |
| 2019-02-19 | $8.90 | $9.29 | $8.82 | $9.17 | $8.78 | 527,937 |
| 2019-02-15 | $8.80 | $8.95 | $8.72 | $8.90 | $8.52 | 244,366 |
| 2019-02-14 | $8.85 | $9.02 | $8.69 | $8.74 | $8.37 | 414,420 |
| 2019-02-13 | $8.69 | $8.97 | $8.68 | $8.89 | $8.51 | 371,328 |
| 2019-02-12 | $8.59 | $8.81 | $8.56 | $8.67 | $8.30 | 203,789 |
| 2019-02-11 | $8.35 | $8.54 | $8.25 | $8.49 | $8.13 | 182,091 |
| 2019-02-08 | $8.33 | $8.41 | $8.22 | $8.33 | $7.98 | 284,857 |
| 2019-02-07 | $8.48 | $8.62 | $8.36 | $8.41 | $8.05 | 254,982 |
| 2019-02-06 | $8.41 | $8.73 | $8.27 | $8.63 | $8.27 | 1,010,113 |
| 2019-02-05 | $8.49 | $8.58 | $8.40 | $8.44 | $8.08 | 300,618 |
| 2019-02-04 | $8.32 | $8.63 | $8.25 | $8.45 | $8.09 | 291,218 |
| 2019-02-01 | $8.26 | $8.47 | $8.11 | $8.33 | $7.98 | 489,801 |
| 2019-01-31 | $8.25 | $8.34 | $8.17 | $8.31 | $7.96 | 223,856 |
| 2019-01-30 | $8.26 | $8.42 | $8.05 | $8.31 | $7.96 | 337,530 |
| 2019-01-29 | $8.14 | $8.31 | $8.11 | $8.23 | $7.84 | 771,349 |
| 2019-01-28 | $8.07 | $8.27 | $7.97 | $8.12 | $7.73 | 374,615 |
| 2019-01-25 | $8.09 | $8.43 | $8.06 | $8.23 | $7.84 | 392,814 |
| 2019-01-24 | $7.87 | $8.02 | $7.81 | $7.99 | $7.61 | 201,640 |
| 2019-01-23 | $7.87 | $7.93 | $7.83 | $7.86 | $7.48 | 319,863 |
| 2019-01-22 | $8.29 | $8.29 | $7.81 | $7.86 | $7.48 | 630,529 |
| 2019-01-18 | $8.28 | $8.87 | $8.28 | $8.69 | $8.27 | 410,706 |
| 2019-01-17 | $7.97 | $8.24 | $7.92 | $8.24 | $7.84 | 591,318 |
| 2019-01-16 | $8.00 | $8.21 | $7.91 | $8.00 | $7.62 | 536,876 |
| 2019-01-15 | $7.98 | $8.02 | $7.76 | $8.00 | $7.62 | 291,993 |
| 2019-01-14 | $8.07 | $8.09 | $7.93 | $7.98 | $7.60 | 385,736 |
| 2019-01-11 | $7.99 | $8.20 | $7.87 | $8.18 | $7.79 | 303,014 |
| 2019-01-10 | $7.98 | $8.13 | $7.94 | $8.07 | $7.68 | 424,199 |
| 2019-01-09 | $8.04 | $8.11 | $7.94 | $8.08 | $7.69 | 571,969 |
| 2019-01-08 | $8.03 | $8.08 | $7.86 | $8.00 | $7.62 | 677,176 |
| 2019-01-07 | $7.83 | $8.12 | $7.63 | $7.97 | $7.59 | 517,238 |
| 2019-01-04 | $7.38 | $8.14 | $7.35 | $7.84 | $7.46 | 681,908 |
| 2019-01-03 | $7.66 | $7.66 | $7.18 | $7.22 | $6.87 | 435,741 |
| 2019-01-02 | $7.31 | $7.96 | $7.31 | $7.76 | $7.39 | 441,080 |
| 2018-12-31 | $7.45 | $7.56 | $7.25 | $7.51 | $7.15 | 634,217 |
| 2018-12-28 | $7.53 | $7.58 | $7.14 | $7.45 | $7.09 | 893,043 |
| 2018-12-27 | $7.19 | $7.56 | $7.19 | $7.53 | $7.17 | 635,539 |
| 2018-12-26 | $7.20 | $7.28 | $6.88 | $7.25 | $6.90 | 1,009,959 |
| 2018-12-24 | $7.22 | $7.26 | $6.80 | $7.10 | $6.76 | 448,950 |
| 2018-12-21 | $6.99 | $7.54 | $6.91 | $7.34 | $6.99 | 1,244,295 |
| 2018-12-20 | $7.30 | $7.95 | $6.42 | $6.95 | $6.62 | 2,629,208 |
| 2018-12-19 | $9.51 | $9.78 | $8.96 | $9.01 | $8.58 | 531,857 |
| 2018-12-18 | $9.68 | $9.82 | $9.38 | $9.45 | $9.00 | 526,256 |
| 2018-12-17 | $9.53 | $9.94 | $9.43 | $9.61 | $9.15 | 375,482 |
| 2018-12-14 | $9.50 | $9.72 | $9.40 | $9.59 | $9.13 | 356,476 |
| 2018-12-13 | $10.51 | $10.54 | $9.61 | $9.68 | $9.22 | 362,976 |
| 2018-12-12 | $10.41 | $10.64 | $10.25 | $10.41 | $9.91 | 206,324 |
| 2018-12-11 | $10.23 | $10.44 | $10.02 | $10.17 | $9.68 | 335,831 |
| 2018-12-10 | $11.61 | $11.62 | $9.98 | $10.04 | $9.56 | 642,249 |
| 2018-12-07 | $11.99 | $12.22 | $11.61 | $11.77 | $11.21 | 281,523 |
| 2018-12-06 | $11.33 | $12.04 | $11.25 | $11.98 | $11.41 | 509,428 |
| 2018-12-04 | $12.22 | $12.22 | $11.50 | $11.62 | $11.06 | 840,410 |
| 2018-12-03 | $12.49 | $12.57 | $12.09 | $12.39 | $11.80 | 326,621 |
| 2018-11-30 | $11.86 | $12.22 | $11.76 | $12.20 | $11.61 | 314,873 |
| 2018-11-29 | $11.82 | $12.01 | $11.50 | $11.93 | $11.36 | 286,013 |
| 2018-11-28 | $11.66 | $11.93 | $11.22 | $11.92 | $11.35 | 241,168 |
| 2018-11-27 | $11.66 | $11.85 | $11.46 | $11.56 | $11.01 | 169,977 |
| 2018-11-26 | $11.49 | $11.96 | $11.49 | $11.72 | $11.16 | 249,657 |
| 2018-11-23 | $11.30 | $11.72 | $11.30 | $11.40 | $10.85 | 149,945 |
| 2018-11-21 | $11.14 | $11.52 | $11.13 | $11.37 | $10.82 | 157,837 |
| 2018-11-20 | $11.35 | $11.47 | $10.99 | $11.08 | $10.55 | 219,967 |
| 2018-11-19 | $11.44 | $11.65 | $11.38 | $11.48 | $10.93 | 214,042 |
| 2018-11-16 | $11.30 | $11.54 | $11.23 | $11.49 | $10.94 | 183,053 |
| 2018-11-15 | $11.05 | $11.38 | $10.86 | $11.36 | $10.82 | 236,553 |
| 2018-11-14 | $11.39 | $11.65 | $10.98 | $11.19 | $10.65 | 166,102 |
| 2018-11-13 | $11.33 | $11.73 | $11.20 | $11.23 | $10.69 | 170,499 |
| 2018-11-12 | $11.40 | $11.61 | $11.25 | $11.26 | $10.72 | 271,556 |
| 2018-11-09 | $11.74 | $11.74 | $11.27 | $11.43 | $10.88 | 349,933 |
| 2018-11-08 | $11.80 | $12.12 | $11.71 | $11.80 | $11.23 | 313,757 |
| 2018-11-07 | $12.03 | $12.03 | $11.56 | $11.96 | $11.39 | 223,863 |
| 2018-11-06 | $11.90 | $12.19 | $11.75 | $11.89 | $11.32 | 245,863 |
| 2018-11-05 | $11.74 | $11.95 | $11.44 | $11.88 | $11.31 | 317,100 |
| 2018-11-02 | $11.76 | $11.89 | $11.36 | $11.75 | $11.19 | 354,310 |
| 2018-11-01 | $11.00 | $11.87 | $10.96 | $11.72 | $11.16 | 604,851 |
| 2018-10-31 | $10.67 | $11.03 | $10.48 | $10.91 | $10.39 | 459,080 |
| 2018-10-30 | $10.37 | $10.68 | $10.19 | $10.52 | $10.02 | 615,480 |
| 2018-10-29 | $10.72 | $10.94 | $10.22 | $10.42 | $9.87 | 911,008 |
| 2018-10-26 | $10.81 | $10.89 | $10.46 | $10.50 | $9.95 | 792,964 |
| 2018-10-25 | $11.50 | $11.58 | $10.93 | $10.97 | $10.39 | 623,720 |
| 2018-10-24 | $12.05 | $12.07 | $11.37 | $11.39 | $10.79 | 796,346 |
| 2018-10-23 | $12.20 | $12.21 | $11.35 | $12.00 | $11.37 | 734,829 |
| 2018-10-22 | $12.81 | $12.86 | $12.31 | $12.49 | $11.83 | 754,266 |
| 2018-10-19 | $12.96 | $13.06 | $12.68 | $12.82 | $12.15 | 590,167 |
| 2018-10-18 | $13.45 | $13.50 | $12.95 | $12.98 | $12.30 | 725,322 |
| 2018-10-17 | $13.63 | $13.70 | $13.19 | $13.57 | $12.86 | 421,938 |
| 2018-10-16 | $13.65 | $13.65 | $13.33 | $13.60 | $12.89 | 453,007 |
| 2018-10-15 | $13.19 | $13.65 | $13.19 | $13.51 | $12.80 | 405,027 |
| 2018-10-12 | $13.54 | $13.54 | $13.14 | $13.30 | $12.60 | 379,504 |
| 2018-10-11 | $13.14 | $13.36 | $13.02 | $13.24 | $12.55 | 429,967 |
| 2018-10-10 | $13.68 | $13.79 | $12.77 | $13.21 | $12.52 | 993,853 |
| 2018-10-09 | $14.64 | $14.65 | $13.77 | $13.84 | $13.11 | 1,362,555 |
| 2018-10-08 | $14.66 | $14.81 | $14.47 | $14.67 | $13.90 | 197,247 |
| 2018-10-05 | $14.79 | $14.87 | $14.45 | $14.73 | $13.96 | 410,820 |
| 2018-10-04 | $14.88 | $15.23 | $14.70 | $14.78 | $14.00 | 398,096 |
| 2018-10-03 | $14.54 | $14.89 | $14.31 | $14.88 | $14.10 | 573,498 |
| 2018-10-02 | $14.09 | $14.73 | $14.08 | $14.44 | $13.68 | 705,720 |
| 2018-10-01 | $14.80 | $15.00 | $14.19 | $14.19 | $13.45 | 1,066,016 |
| 2018-09-28 | $15.34 | $15.70 | $15.24 | $15.70 | $14.88 | 340,624 |
| 2018-09-27 | $15.47 | $15.63 | $15.18 | $15.38 | $14.57 | 425,339 |
| 2018-09-26 | $15.25 | $15.72 | $15.04 | $15.40 | $14.59 | 462,403 |
| 2018-09-25 | $16.10 | $16.25 | $15.27 | $15.29 | $14.49 | 637,686 |
| 2018-09-24 | $16.07 | $16.25 | $15.91 | $16.11 | $15.26 | 723,653 |
| 2018-09-21 | $16.15 | $16.19 | $15.83 | $16.11 | $15.26 | 745,691 |
| 2018-09-20 | $15.93 | $16.31 | $15.93 | $16.14 | $15.29 | 515,756 |
| 2018-09-19 | $15.56 | $16.07 | $15.56 | $15.93 | $15.09 | 313,278 |
| 2018-09-18 | $15.65 | $15.91 | $15.51 | $15.61 | $14.79 | 289,237 |
| 2018-09-17 | $15.46 | $15.85 | $15.46 | $15.65 | $14.83 | 412,689 |
| 2018-09-14 | $15.22 | $15.56 | $15.02 | $15.46 | $14.65 | 536,188 |
| 2018-09-13 | $14.96 | $15.42 | $14.72 | $15.31 | $14.51 | 517,580 |
| 2018-09-12 | $14.26 | $15.14 | $14.13 | $14.96 | $14.17 | 611,924 |
| 2018-09-11 | $14.24 | $14.40 | $14.04 | $14.31 | $13.56 | 400,271 |
| 2018-09-10 | $13.96 | $14.36 | $13.91 | $14.23 | $13.48 | 444,699 |
| 2018-09-07 | $13.60 | $14.24 | $13.14 | $13.96 | $13.23 | 1,170,397 |
| 2018-09-06 | $14.02 | $14.50 | $12.73 | $13.82 | $13.09 | 3,507,828 |
| 2018-09-05 | $16.17 | $16.17 | $15.63 | $15.75 | $14.92 | 763,844 |
| 2018-09-04 | $17.02 | $17.02 | $16.07 | $16.29 | $15.44 | 619,381 |
| 2018-08-31 | $16.50 | $17.05 | $16.40 | $17.01 | $16.12 | 530,892 |
| 2018-08-30 | $16.98 | $16.98 | $16.41 | $16.55 | $15.68 | 373,711 |
| 2018-08-29 | $17.18 | $17.21 | $16.67 | $17.03 | $16.14 | 336,342 |
| 2018-08-28 | $17.33 | $17.67 | $17.07 | $17.17 | $16.27 | 521,716 |
| 2018-08-27 | $16.98 | $17.56 | $16.98 | $17.27 | $16.36 | 253,839 |
| 2018-08-24 | $16.59 | $16.97 | $16.34 | $16.88 | $15.99 | 262,858 |
| 2018-08-23 | $17.18 | $17.18 | $16.54 | $16.56 | $15.69 | 186,043 |
| 2018-08-22 | $17.43 | $17.43 | $17.15 | $17.24 | $16.34 | 278,424 |
| 2018-08-21 | $17.27 | $17.57 | $17.21 | $17.48 | $16.56 | 231,076 |
| 2018-08-20 | $17.04 | $17.23 | $16.93 | $17.14 | $16.24 | 374,601 |
| 2018-08-17 | $17.10 | $17.17 | $16.89 | $16.97 | $16.08 | 379,832 |
| 2018-08-16 | $16.89 | $17.22 | $16.88 | $17.08 | $16.18 | 344,597 |
| 2018-08-15 | $17.28 | $17.30 | $16.80 | $16.84 | $15.96 | 327,194 |
| 2018-08-14 | $17.33 | $17.63 | $17.21 | $17.34 | $16.43 | 270,851 |
| 2018-08-13 | $17.46 | $17.46 | $16.80 | $17.25 | $16.34 | 273,936 |
| 2018-08-10 | $17.37 | $17.77 | $17.11 | $17.51 | $16.59 | 414,889 |
| 2018-08-09 | $17.30 | $17.70 | $17.07 | $17.53 | $16.61 | 230,766 |
| 2018-08-08 | $17.55 | $17.55 | $17.07 | $17.25 | $16.34 | 267,306 |
| 2018-08-07 | $17.36 | $17.88 | $17.20 | $17.56 | $16.64 | 259,503 |
| 2018-08-06 | $17.42 | $17.61 | $17.28 | $17.33 | $16.42 | 288,762 |
| 2018-08-03 | $17.27 | $17.50 | $16.87 | $17.43 | $16.52 | 393,667 |
| 2018-08-02 | $17.05 | $17.72 | $16.82 | $17.25 | $16.34 | 479,542 |
| 2018-08-01 | $17.17 | $17.43 | $16.80 | $17.20 | $16.30 | 663,209 |
| 2018-07-31 | $16.59 | $17.20 | $16.55 | $17.17 | $16.27 | 408,728 |
| 2018-07-30 | $16.69 | $17.05 | $16.45 | $16.53 | $15.66 | 291,756 |
| 2018-07-27 | $16.55 | $16.70 | $16.20 | $16.62 | $15.70 | 760,287 |
| 2018-07-26 | $15.91 | $16.87 | $15.91 | $16.55 | $15.63 | 460,910 |
| 2018-07-25 | $15.71 | $16.10 | $15.57 | $15.86 | $14.98 | 561,019 |
| 2018-07-24 | $16.31 | $16.51 | $15.69 | $15.82 | $14.94 | 437,227 |
| 2018-07-23 | $16.40 | $16.48 | $16.08 | $16.22 | $15.32 | 304,484 |
| 2018-07-20 | $16.28 | $16.47 | $16.08 | $16.37 | $15.46 | 367,801 |
| 2018-07-19 | $15.74 | $16.44 | $15.59 | $16.41 | $15.50 | 347,269 |
| 2018-07-18 | $15.85 | $16.03 | $15.60 | $15.76 | $14.89 | 308,332 |
| 2018-07-17 | $15.73 | $15.95 | $15.66 | $15.76 | $14.89 | 459,911 |
| 2018-07-16 | $15.94 | $15.95 | $15.53 | $15.82 | $14.94 | 298,834 |
| 2018-07-13 | $16.00 | $16.14 | $15.78 | $15.91 | $15.03 | 367,503 |
| 2018-07-12 | $16.51 | $16.63 | $16.00 | $16.09 | $15.20 | 513,679 |
| 2018-07-11 | $16.94 | $17.13 | $16.48 | $16.50 | $15.59 | 545,645 |
| 2018-07-10 | $16.86 | $17.14 | $16.70 | $17.07 | $16.13 | 707,497 |
| 2018-07-09 | $16.42 | $16.86 | $16.42 | $16.75 | $15.82 | 444,222 |
| 2018-07-06 | $16.68 | $17.11 | $16.29 | $16.48 | $15.57 | 587,883 |
| 2018-07-05 | $16.25 | $16.72 | $16.16 | $16.55 | $15.63 | 619,460 |
| 2018-07-03 | $16.42 | $16.52 | $16.00 | $16.13 | $15.24 | 427,644 |
| 2018-07-02 | $16.57 | $16.82 | $16.25 | $16.32 | $15.42 | 789,956 |
| 2018-06-29 | $16.54 | $17.36 | $16.46 | $17.01 | $16.07 | 1,010,386 |
| 2018-06-28 | $16.70 | $17.00 | $16.50 | $16.53 | $15.62 | 1,109,957 |
| 2018-06-27 | $16.32 | $16.84 | $16.27 | $16.51 | $15.60 | 1,338,535 |
| 2018-06-26 | $16.35 | $16.60 | $16.12 | $16.30 | $15.40 | 944,175 |
| 2018-06-25 | $15.90 | $16.49 | $15.90 | $16.34 | $15.44 | 1,260,382 |
| 2018-06-22 | $15.95 | $16.13 | $15.86 | $15.95 | $15.07 | 1,219,393 |
| 2018-06-21 | $16.06 | $16.08 | $15.74 | $15.91 | $15.03 | 659,911 |
| 2018-06-20 | $15.99 | $16.17 | $15.77 | $16.07 | $15.18 | 555,530 |
| 2018-06-19 | $16.03 | $16.30 | $15.69 | $15.83 | $14.95 | 694,630 |
| 2018-06-18 | $15.80 | $16.36 | $15.59 | $16.24 | $15.34 | 1,226,168 |
| 2018-06-15 | $16.04 | $16.33 | $15.90 | $15.94 | $15.06 | 1,266,616 |
| 2018-06-14 | $15.77 | $16.57 | $15.62 | $16.00 | $15.11 | 1,312,658 |
| 2018-06-13 | $16.01 | $16.12 | $15.37 | $15.73 | $14.86 | 1,256,245 |
| 2018-06-12 | $15.21 | $16.28 | $15.06 | $15.94 | $15.06 | 2,048,731 |
| 2018-06-11 | $14.91 | $15.87 | $14.86 | $15.09 | $14.25 | 2,290,423 |
| 2018-06-08 | $14.11 | $15.24 | $14.10 | $15.05 | $14.22 | 1,954,571 |
| 2018-06-07 | $13.98 | $14.59 | $12.87 | $14.52 | $13.72 | 8,007,893 |
| 2018-06-06 | $17.02 | $18.03 | $17.02 | $17.91 | $16.92 | 792,269 |
| 2018-06-05 | $17.00 | $17.07 | $16.83 | $17.00 | $16.06 | 485,923 |
| 2018-06-04 | $17.00 | $17.23 | $16.88 | $17.01 | $16.07 | 468,277 |
| 2018-06-01 | $17.08 | $17.28 | $16.83 | $16.97 | $16.03 | 352,487 |
| 2018-05-31 | $17.58 | $17.77 | $16.76 | $16.96 | $16.02 | 473,152 |
| 2018-05-30 | $17.58 | $17.77 | $17.40 | $17.66 | $16.68 | 450,659 |
| 2018-05-29 | $17.49 | $17.54 | $17.03 | $17.44 | $16.47 | 387,146 |
| 2018-05-25 | $17.48 | $17.66 | $17.38 | $17.58 | $16.61 | 163,454 |
| 2018-05-24 | $17.56 | $17.63 | $17.39 | $17.53 | $16.56 | 296,060 |
| 2018-05-23 | $17.90 | $17.90 | $17.35 | $17.56 | $16.59 | 399,222 |
| 2018-05-22 | $18.37 | $18.45 | $17.96 | $17.98 | $16.99 | 201,704 |
| 2018-05-21 | $18.38 | $18.62 | $18.22 | $18.35 | $17.33 | 245,645 |
| 2018-05-18 | $18.18 | $18.44 | $18.15 | $18.28 | $17.27 | 356,563 |
| 2018-05-17 | $17.84 | $18.39 | $17.84 | $18.11 | $17.11 | 461,080 |
| 2018-05-16 | $17.64 | $17.88 | $17.48 | $17.85 | $16.86 | 378,453 |
| 2018-05-15 | $17.57 | $17.88 | $17.51 | $17.66 | $16.68 | 445,315 |
| 2018-05-14 | $17.44 | $17.76 | $17.27 | $17.58 | $16.61 | 493,971 |
| 2018-05-11 | $17.67 | $17.93 | $17.16 | $17.41 | $16.45 | 301,672 |
| 2018-05-10 | $17.83 | $17.95 | $17.57 | $17.70 | $16.72 | 385,977 |
| 2018-05-09 | $18.02 | $18.31 | $17.81 | $17.85 | $16.86 | 350,172 |
| 2018-05-08 | $18.37 | $18.43 | $17.85 | $18.00 | $17.00 | 294,219 |
| 2018-05-07 | $17.74 | $18.66 | $17.52 | $18.43 | $17.41 | 421,679 |
| 2018-05-04 | $17.38 | $17.81 | $17.25 | $17.69 | $16.71 | 272,825 |
| 2018-05-03 | $17.62 | $17.64 | $16.79 | $17.38 | $16.42 | 476,205 |
| 2018-05-02 | $18.09 | $18.26 | $17.65 | $17.68 | $16.70 | 347,177 |
| 2018-05-01 | $17.98 | $18.16 | $17.61 | $18.15 | $17.15 | 501,359 |
| 2018-04-30 | $18.20 | $18.35 | $18.00 | $18.05 | $17.05 | 382,317 |
| 2018-04-27 | $18.12 | $18.25 | $17.96 | $18.23 | $17.22 | 355,721 |
| 2018-04-26 | $17.95 | $18.27 | $17.82 | $18.20 | $17.15 | 615,758 |
| 2018-04-25 | $17.95 | $18.06 | $17.57 | $17.97 | $16.93 | 538,291 |
| 2018-04-24 | $18.28 | $18.42 | $17.60 | $18.00 | $16.96 | 681,116 |
| 2018-04-23 | $18.55 | $18.63 | $18.05 | $18.19 | $17.14 | 418,176 |
| 2018-04-20 | $18.62 | $18.75 | $18.43 | $18.54 | $17.47 | 626,647 |
| 2018-04-19 | $18.90 | $18.90 | $18.53 | $18.65 | $17.57 | 687,077 |
| 2018-04-18 | $18.42 | $18.96 | $18.29 | $18.80 | $17.71 | 968,423 |
| 2018-04-17 | $20.15 | $20.25 | $18.40 | $18.42 | $17.35 | 1,402,964 |
| 2018-04-16 | $19.95 | $20.46 | $19.75 | $20.20 | $19.03 | 347,377 |
| 2018-04-13 | $20.08 | $20.21 | $19.71 | $19.80 | $18.65 | 306,702 |
| 2018-04-12 | $19.88 | $20.21 | $19.85 | $20.00 | $18.84 | 350,948 |
| 2018-04-11 | $19.84 | $20.04 | $19.65 | $19.85 | $18.70 | 522,059 |
| 2018-04-10 | $19.85 | $20.35 | $19.60 | $19.90 | $18.75 | 836,080 |
| 2018-04-09 | $20.29 | $20.30 | $19.53 | $19.60 | $18.46 | 625,512 |
| 2018-04-06 | $20.59 | $20.92 | $20.03 | $20.16 | $18.99 | 650,959 |
| 2018-04-05 | $20.45 | $20.65 | $20.23 | $20.63 | $19.44 | 514,871 |
| 2018-04-04 | $19.88 | $20.47 | $19.66 | $20.43 | $19.25 | 447,430 |
| 2018-04-03 | $20.21 | $20.34 | $19.82 | $20.12 | $18.95 | 583,376 |
| 2018-04-02 | $20.65 | $20.67 | $19.99 | $20.15 | $18.98 | 597,041 |
| 2018-03-29 | $20.67 | $20.93 | $20.51 | $20.76 | $19.56 | 629,507 |
| 2018-03-28 | $21.30 | $21.30 | $20.50 | $20.58 | $19.39 | 692,095 |
| 2018-03-27 | $21.40 | $21.47 | $20.97 | $21.10 | $19.88 | 730,062 |
| 2018-03-26 | $20.89 | $21.07 | $20.48 | $21.00 | $19.78 | 1,114,030 |
| 2018-03-23 | $20.98 | $20.98 | $20.47 | $20.63 | $19.44 | 1,225,725 |
| 2018-03-22 | $21.50 | $21.54 | $20.96 | $21.01 | $19.79 | 706,175 |
| 2018-03-21 | $21.00 | $21.72 | $20.81 | $21.66 | $20.41 | 1,038,378 |
| 2018-03-20 | $21.44 | $21.51 | $20.63 | $20.73 | $19.53 | 864,274 |
| 2018-03-19 | $21.01 | $21.64 | $21.00 | $21.44 | $20.20 | 1,004,833 |
| 2018-03-16 | $21.71 | $21.77 | $20.95 | $21.05 | $19.83 | 1,926,929 |
| 2018-03-15 | $22.20 | $22.27 | $21.60 | $21.71 | $20.45 | 724,406 |
| 2018-03-14 | $22.57 | $23.12 | $22.11 | $22.26 | $20.97 | 1,657,507 |
| 2018-03-13 | $22.38 | $22.77 | $21.88 | $22.00 | $20.73 | 1,510,454 |
| 2018-03-12 | $23.34 | $23.46 | $22.35 | $22.36 | $21.06 | 1,140,735 |
| 2018-03-09 | $24.06 | $24.42 | $22.90 | $23.26 | $21.91 | 2,021,588 |
| 2018-03-08 | $28.50 | $28.50 | $23.45 | $23.85 | $22.47 | 2,466,332 |
| 2018-03-07 | $26.67 | $27.24 | $26.60 | $27.15 | $25.58 | 342,972 |
| 2018-03-06 | $26.90 | $27.18 | $26.71 | $26.99 | $25.43 | 309,485 |
| 2018-03-05 | $26.72 | $26.94 | $26.59 | $26.79 | $25.24 | 368,121 |
| 2018-03-02 | $26.50 | $27.17 | $26.36 | $26.87 | $25.31 | 580,443 |
| 2018-03-01 | $26.93 | $27.32 | $26.35 | $26.67 | $25.13 | 558,797 |
| 2018-02-28 | $27.33 | $27.38 | $26.81 | $27.00 | $25.44 | 469,404 |
| 2018-02-27 | $27.59 | $27.96 | $27.25 | $27.28 | $25.70 | 254,638 |
| 2018-02-26 | $27.11 | $27.67 | $26.90 | $27.57 | $25.97 | 300,684 |
| 2018-02-23 | $27.26 | $27.51 | $26.65 | $27.05 | $25.48 | 174,226 |
| 2018-02-22 | $27.13 | $27.61 | $27.09 | $27.11 | $25.54 | 317,795 |
| 2018-02-21 | $27.04 | $27.29 | $26.92 | $26.95 | $25.39 | 247,962 |
| 2018-02-20 | $26.50 | $27.29 | $26.44 | $27.00 | $25.44 | 702,371 |
| 2018-02-16 | $26.80 | $27.09 | $26.58 | $26.61 | $25.07 | 604,345 |
| 2018-02-15 | $26.86 | $27.09 | $26.26 | $26.87 | $25.31 | 837,946 |
| 2018-02-14 | $26.75 | $26.87 | $26.41 | $26.65 | $25.11 | 655,856 |
| 2018-02-13 | $26.68 | $27.04 | $26.66 | $26.98 | $25.42 | 349,164 |
| 2018-02-12 | $27.44 | $27.44 | $26.67 | $26.82 | $25.27 | 467,827 |
| 2018-02-09 | $26.41 | $27.47 | $25.93 | $27.21 | $25.63 | 581,041 |
| 2018-02-08 | $26.56 | $26.83 | $26.16 | $26.16 | $24.64 | 479,681 |
| 2018-02-07 | $26.42 | $27.08 | $26.40 | $26.63 | $25.09 | 602,221 |
| 2018-02-06 | $26.06 | $26.66 | $25.50 | $26.39 | $24.86 | 580,377 |
| 2018-02-05 | $27.56 | $28.01 | $26.43 | $26.44 | $24.91 | 436,542 |
| 2018-02-02 | $28.82 | $28.97 | $27.80 | $27.91 | $26.29 | 320,017 |
| 2018-02-01 | $29.13 | $29.43 | $28.77 | $29.00 | $27.32 | 413,096 |
| 2018-01-31 | $29.93 | $30.18 | $29.18 | $29.26 | $27.57 | 380,145 |
| 2018-01-30 | $29.86 | $30.09 | $29.29 | $29.72 | $28.00 | 489,028 |
| 2018-01-29 | $30.79 | $30.99 | $30.06 | $30.13 | $28.38 | 373,918 |
| 2018-01-26 | $31.16 | $31.16 | $30.12 | $30.95 | $29.16 | 775,569 |
| 2018-01-25 | $31.39 | $31.39 | $30.92 | $31.00 | $29.20 | 318,181 |
| 2018-01-24 | $31.60 | $31.73 | $31.16 | $31.28 | $29.42 | 325,406 |
| 2018-01-23 | $31.81 | $31.94 | $31.37 | $31.39 | $29.52 | 178,964 |
| 2018-01-22 | $32.02 | $32.17 | $31.74 | $31.90 | $30.00 | 288,629 |
| 2018-01-19 | $31.62 | $32.46 | $31.44 | $31.92 | $30.02 | 849,863 |
| 2018-01-18 | $31.87 | $31.89 | $31.30 | $31.50 | $29.63 | 338,646 |
| 2018-01-17 | $31.63 | $31.78 | $31.32 | $31.60 | $29.72 | 446,845 |
| 2018-01-16 | $31.71 | $32.14 | $31.25 | $31.39 | $29.52 | 532,750 |
| 2018-01-12 | $31.79 | $32.09 | $31.50 | $31.69 | $29.81 | 351,878 |
| 2018-01-11 | $31.59 | $32.08 | $31.59 | $31.88 | $29.99 | 379,582 |
| 2018-01-10 | $32.13 | $32.13 | $31.26 | $31.40 | $29.53 | 351,465 |
| 2018-01-09 | $32.90 | $33.09 | $32.23 | $32.25 | $30.33 | 169,402 |
| 2018-01-08 | $32.68 | $32.87 | $32.44 | $32.78 | $30.83 | 163,797 |
| 2018-01-05 | $32.77 | $33.15 | $32.51 | $32.75 | $30.80 | 467,253 |
| 2018-01-04 | $32.78 | $33.12 | $32.54 | $32.73 | $30.78 | 286,473 |
| 2018-01-03 | $32.86 | $33.10 | $32.54 | $32.74 | $30.79 | 391,381 |
| 2018-01-02 | $32.61 | $32.94 | $32.26 | $32.79 | $30.84 | 593,402 |
| 2017-12-29 | $32.08 | $32.82 | $31.90 | $32.53 | $30.60 | 363,726 |
| 2017-12-28 | $32.24 | $32.44 | $31.86 | $31.95 | $30.05 | 641,368 |
| 2017-12-27 | $31.45 | $32.57 | $31.30 | $32.26 | $30.34 | 370,153 |
| 2017-12-26 | $32.29 | $32.41 | $31.31 | $31.39 | $29.52 | 510,781 |
| 2017-12-22 | $31.20 | $32.02 | $31.03 | $31.98 | $30.08 | 408,259 |
| 2017-12-21 | $30.95 | $31.82 | $30.55 | $31.20 | $29.35 | 705,919 |
| 2017-12-20 | $28.48 | $31.05 | $26.84 | $30.56 | $28.74 | 845,410 |
| 2017-12-19 | $29.57 | $29.67 | $28.94 | $29.41 | $27.66 | 386,535 |
| 2017-12-18 | $28.99 | $29.58 | $28.89 | $29.48 | $27.73 | 467,209 |
| 2017-12-15 | $27.81 | $28.98 | $27.77 | $28.84 | $27.13 | 717,328 |
| 2017-12-14 | $27.30 | $27.80 | $27.23 | $27.57 | $25.93 | 358,102 |
| 2017-12-13 | $27.16 | $27.60 | $27.00 | $27.32 | $25.70 | 246,003 |
| 2017-12-12 | $27.30 | $27.55 | $27.12 | $27.12 | $25.51 | 159,396 |
| 2017-12-11 | $26.90 | $27.32 | $26.79 | $27.20 | $25.58 | 325,826 |
| 2017-12-08 | $27.13 | $27.13 | $26.69 | $26.77 | $25.18 | 132,617 |
| 2017-12-07 | $26.87 | $27.23 | $26.79 | $26.89 | $25.29 | 222,259 |
| 2017-12-06 | $26.92 | $26.92 | $26.29 | $26.80 | $25.21 | 163,336 |
| 2017-12-05 | $27.72 | $27.77 | $26.86 | $26.88 | $25.28 | 293,904 |
| 2017-12-04 | $27.82 | $28.28 | $27.55 | $27.68 | $26.03 | 470,578 |
| 2017-12-01 | $27.34 | $27.75 | $26.78 | $27.61 | $25.97 | 355,265 |
| 2017-11-30 | $27.58 | $27.75 | $27.28 | $27.31 | $25.69 | 545,209 |
| 2017-11-29 | $27.24 | $27.58 | $27.12 | $27.44 | $25.81 | 454,003 |
| 2017-11-28 | $27.54 | $27.54 | $26.63 | $27.20 | $25.58 | 346,650 |
| 2017-11-27 | $26.75 | $27.10 | $26.43 | $26.50 | $24.92 | 1,251,724 |
| 2017-11-24 | $26.63 | $26.86 | $26.47 | $26.74 | $25.15 | 240,286 |
| 2017-11-22 | $26.42 | $26.88 | $26.19 | $26.62 | $25.04 | 405,998 |
| 2017-11-21 | $25.91 | $26.64 | $25.69 | $26.42 | $24.85 | 373,826 |
| 2017-11-20 | $25.10 | $25.77 | $25.05 | $25.66 | $24.13 | 327,554 |
| 2017-11-17 | $24.68 | $25.28 | $24.68 | $25.11 | $23.62 | 314,607 |
| 2017-11-16 | $23.86 | $24.29 | $23.86 | $24.27 | $22.83 | 410,067 |
| 2017-11-15 | $23.75 | $23.83 | $23.38 | $23.75 | $22.34 | 254,749 |
| 2017-11-14 | $24.25 | $24.31 | $23.63 | $24.08 | $22.65 | 462,155 |
| 2017-11-13 | $24.84 | $24.84 | $24.05 | $24.45 | $23.00 | 274,963 |
| 2017-11-10 | $24.76 | $25.10 | $24.69 | $25.05 | $23.56 | 515,187 |
| 2017-11-09 | $25.10 | $25.39 | $24.74 | $24.92 | $23.44 | 276,618 |
| 2017-11-08 | $25.59 | $25.66 | $25.03 | $25.34 | $23.83 | 436,449 |
| 2017-11-07 | $25.61 | $25.67 | $25.25 | $25.66 | $24.13 | 347,757 |
| 2017-11-06 | $25.59 | $25.72 | $25.50 | $25.61 | $24.09 | 174,294 |
| 2017-11-03 | $25.68 | $25.84 | $25.42 | $25.61 | $24.09 | 320,958 |
| 2017-11-02 | $25.67 | $25.79 | $25.49 | $25.70 | $24.17 | 419,386 |
| 2017-11-01 | $25.94 | $25.94 | $25.36 | $25.63 | $24.11 | 389,024 |
| 2017-10-31 | $25.65 | $26.07 | $25.53 | $25.80 | $24.27 | 470,096 |
| 2017-10-30 | $26.46 | $26.46 | $25.40 | $25.58 | $24.06 | 604,949 |
| 2017-10-27 | $26.41 | $26.76 | $26.14 | $26.58 | $24.95 | 906,539 |
| 2017-10-26 | $25.86 | $26.48 | $25.56 | $26.40 | $24.78 | 708,007 |
| 2017-10-25 | $27.19 | $27.19 | $25.76 | $25.80 | $24.22 | 720,269 |
| 2017-10-24 | $27.75 | $27.80 | $27.06 | $27.24 | $25.57 | 1,297,303 |
| 2017-10-23 | $27.43 | $27.64 | $27.29 | $27.59 | $25.90 | 560,616 |
| 2017-10-20 | $27.43 | $27.49 | $27.03 | $27.39 | $25.71 | 541,061 |
| 2017-10-19 | $26.79 | $27.52 | $26.71 | $27.29 | $25.62 | 658,172 |
| 2017-10-18 | $26.75 | $27.06 | $26.68 | $27.01 | $25.36 | 799,658 |
| 2017-10-17 | $27.15 | $27.31 | $26.60 | $26.86 | $25.21 | 1,652,894 |
| 2017-10-16 | $27.35 | $27.35 | $26.99 | $27.21 | $25.54 | 1,351,839 |
| 2017-10-13 | $27.05 | $27.30 | $27.00 | $27.12 | $25.46 | 7,003,802 |
| 2017-10-12 | $28.62 | $28.88 | $27.40 | $27.56 | $25.87 | 496,174 |
| 2017-10-11 | $28.94 | $29.26 | $28.56 | $28.68 | $26.92 | 277,457 |
| 2017-10-10 | $28.48 | $29.71 | $28.00 | $28.93 | $27.16 | 336,305 |
| 2017-10-09 | $28.83 | $29.32 | $28.78 | $29.19 | $27.40 | 188,143 |
| 2017-10-06 | $28.83 | $29.04 | $28.59 | $28.84 | $27.07 | 116,674 |
| 2017-10-05 | $28.76 | $29.09 | $28.71 | $28.88 | $27.11 | 150,392 |
| 2017-10-04 | $28.91 | $29.25 | $28.52 | $28.71 | $26.95 | 129,771 |
| 2017-10-03 | $28.81 | $29.00 | $28.61 | $28.76 | $27.00 | 154,687 |
| 2017-10-02 | $28.85 | $28.98 | $28.65 | $28.82 | $27.05 | 133,260 |
| 2017-09-29 | $28.70 | $28.99 | $28.70 | $28.76 | $27.00 | 114,230 |
| 2017-09-28 | $28.19 | $28.74 | $28.11 | $28.69 | $26.93 | 119,611 |
| 2017-09-27 | $28.18 | $28.50 | $27.85 | $28.37 | $26.63 | 186,938 |
| 2017-09-26 | $27.84 | $28.19 | $27.79 | $27.98 | $26.27 | 92,273 |
| 2017-09-25 | $27.86 | $28.12 | $27.50 | $27.77 | $26.07 | 147,217 |
| 2017-09-22 | $27.58 | $27.86 | $27.29 | $27.84 | $26.13 | 90,852 |
| 2017-09-21 | $27.53 | $27.67 | $27.19 | $27.52 | $25.83 | 93,589 |
| 2017-09-20 | $27.60 | $27.80 | $27.39 | $27.55 | $25.86 | 173,226 |
| 2017-09-19 | $27.50 | $27.80 | $27.22 | $27.54 | $25.85 | 211,584 |
| 2017-09-18 | $26.82 | $27.54 | $26.70 | $27.40 | $25.72 | 250,104 |
| 2017-09-15 | $26.50 | $27.12 | $26.28 | $26.92 | $25.27 | 281,633 |
| 2017-09-14 | $26.87 | $26.87 | $26.19 | $26.47 | $24.85 | 253,921 |
| 2017-09-13 | $26.20 | $27.00 | $26.04 | $26.68 | $25.05 | 236,335 |
| 2017-09-12 | $26.23 | $26.33 | $25.81 | $26.21 | $24.60 | 229,051 |
| 2017-09-11 | $26.69 | $26.84 | $26.12 | $26.29 | $24.68 | 261,240 |
| 2017-09-08 | $26.00 | $27.38 | $25.62 | $26.45 | $24.83 | 488,156 |
| 2017-09-07 | $25.35 | $25.44 | $24.27 | $25.39 | $23.83 | 413,641 |
| 2017-09-06 | $25.30 | $25.34 | $24.95 | $25.29 | $23.74 | 130,785 |
| 2017-09-05 | $25.30 | $25.49 | $24.95 | $25.13 | $23.59 | 149,152 |
| 2017-09-01 | $25.22 | $25.43 | $24.96 | $25.35 | $23.80 | 136,573 |
| 2017-08-31 | $24.93 | $25.20 | $24.82 | $25.19 | $23.65 | 195,737 |
| 2017-08-30 | $25.18 | $25.18 | $24.79 | $24.92 | $23.39 | 176,178 |
| 2017-08-29 | $24.38 | $25.15 | $24.19 | $25.07 | $23.53 | 270,343 |
| 2017-08-28 | $24.55 | $24.62 | $24.15 | $24.50 | $23.00 | 133,500 |
| 2017-08-25 | $24.58 | $24.66 | $24.16 | $24.46 | $22.96 | 127,036 |
| 2017-08-24 | $24.91 | $24.91 | $24.25 | $24.37 | $22.88 | 148,112 |
| 2017-08-23 | $24.58 | $24.76 | $24.29 | $24.68 | $23.17 | 179,042 |
| 2017-08-22 | $24.68 | $25.07 | $24.51 | $24.75 | $23.23 | 156,358 |
| 2017-08-21 | $24.51 | $24.68 | $24.36 | $24.64 | $23.13 | 124,286 |
| 2017-08-18 | $23.81 | $24.67 | $23.76 | $24.57 | $23.06 | 188,184 |
| 2017-08-17 | $24.26 | $24.36 | $23.90 | $24.00 | $22.53 | 249,534 |
| 2017-08-16 | $24.22 | $24.47 | $23.55 | $24.28 | $22.79 | 337,279 |
| 2017-08-15 | $25.39 | $25.50 | $24.00 | $24.24 | $22.75 | 260,633 |
| 2017-08-14 | $25.21 | $25.44 | $24.88 | $25.39 | $23.83 | 228,820 |
| 2017-08-11 | $24.79 | $25.21 | $23.81 | $25.08 | $23.54 | 274,164 |
| 2017-08-10 | $25.37 | $25.56 | $24.82 | $25.21 | $23.67 | 230,039 |
| 2017-08-09 | $27.12 | $27.23 | $25.36 | $25.42 | $23.86 | 500,565 |
| 2017-08-08 | $27.15 | $27.49 | $27.03 | $27.12 | $25.46 | 210,504 |
| 2017-08-07 | $26.83 | $27.43 | $26.64 | $27.10 | $25.44 | 523,739 |
| 2017-08-04 | $28.00 | $28.13 | $26.46 | $26.70 | $25.06 | 279,553 |
| 2017-08-03 | $27.00 | $28.00 | $26.88 | $27.98 | $26.27 | 254,042 |
| 2017-08-02 | $26.66 | $26.96 | $26.51 | $26.88 | $25.23 | 181,121 |
| 2017-08-01 | $26.93 | $26.93 | $26.31 | $26.58 | $24.95 | 135,948 |
| 2017-07-31 | $26.72 | $26.98 | $26.62 | $26.75 | $25.11 | 80,269 |
| 2017-07-28 | $27.06 | $27.06 | $26.43 | $26.57 | $24.94 | 241,808 |
| 2017-07-27 | $27.26 | $27.55 | $26.75 | $27.06 | $25.40 | 132,466 |
| 2017-07-26 | $26.32 | $27.73 | $26.29 | $27.26 | $25.54 | 280,490 |
| 2017-07-25 | $26.22 | $26.48 | $26.00 | $26.31 | $24.65 | 143,527 |
| 2017-07-24 | $26.24 | $26.35 | $25.94 | $26.13 | $24.48 | 160,722 |
| 2017-07-21 | $26.68 | $26.69 | $26.13 | $26.24 | $24.59 | 781,402 |
| 2017-07-20 | $27.29 | $27.32 | $26.47 | $26.62 | $24.94 | 233,358 |
| 2017-07-19 | $26.17 | $27.38 | $26.17 | $27.18 | $25.47 | 348,754 |
| 2017-07-18 | $25.95 | $26.15 | $25.76 | $25.87 | $24.24 | 199,065 |
| 2017-07-17 | $26.26 | $26.26 | $25.56 | $25.90 | $24.27 | 216,298 |
| 2017-07-14 | $26.07 | $26.58 | $25.89 | $26.26 | $24.61 | 245,671 |
| 2017-07-13 | $24.62 | $26.28 | $24.59 | $26.13 | $24.48 | 524,129 |
| 2017-07-12 | $25.63 | $25.72 | $24.34 | $24.79 | $23.23 | 504,173 |
| 2017-07-11 | $26.35 | $26.57 | $25.08 | $25.54 | $23.93 | 475,127 |
| 2017-07-10 | $27.79 | $27.79 | $26.29 | $26.41 | $24.75 | 384,450 |
| 2017-07-07 | $27.76 | $28.00 | $27.61 | $27.87 | $26.11 | 212,176 |
| 2017-07-06 | $27.61 | $27.99 | $27.40 | $27.67 | $25.93 | 253,461 |
| 2017-07-05 | $28.26 | $28.40 | $27.38 | $27.83 | $26.08 | 295,182 |
| 2017-07-03 | $27.77 | $28.29 | $27.66 | $27.85 | $26.10 | 94,724 |
| 2017-06-30 | $28.02 | $28.11 | $27.40 | $27.68 | $25.94 | 218,616 |
| 2017-06-29 | $28.44 | $28.67 | $27.27 | $28.00 | $26.24 | 216,652 |
| 2017-06-28 | $27.85 | $28.59 | $27.50 | $28.49 | $26.70 | 367,824 |
| 2017-06-27 | $28.56 | $28.68 | $27.60 | $27.71 | $25.96 | 310,491 |
| 2017-06-26 | $29.07 | $29.19 | $28.53 | $28.60 | $26.80 | 183,460 |
| 2017-06-23 | $29.39 | $29.39 | $28.78 | $29.18 | $27.34 | 421,614 |
| 2017-06-22 | $29.81 | $29.98 | $29.34 | $29.40 | $27.55 | 168,364 |
| 2017-06-21 | $30.29 | $30.45 | $29.62 | $29.79 | $27.91 | 300,084 |
| 2017-06-20 | $30.97 | $31.60 | $30.04 | $30.39 | $28.48 | 451,449 |
| 2017-06-19 | $30.10 | $31.33 | $30.00 | $30.84 | $28.90 | 348,517 |
| 2017-06-16 | $29.01 | $30.10 | $28.65 | $30.10 | $28.20 | 384,033 |
| 2017-06-15 | $28.93 | $29.13 | $28.63 | $29.00 | $27.17 | 129,457 |
| 2017-06-14 | $29.13 | $29.32 | $28.71 | $29.03 | $27.20 | 139,869 |
| 2017-06-13 | $28.56 | $29.07 | $28.31 | $28.97 | $27.14 | 148,650 |
| 2017-06-12 | $28.70 | $28.83 | $27.85 | $28.39 | $26.60 | 192,678 |
| 2017-06-09 | $27.99 | $29.47 | $27.69 | $28.58 | $26.78 | 395,076 |
| 2017-06-08 | $27.45 | $28.21 | $27.24 | $27.85 | $26.10 | 507,403 |
| 2017-06-07 | $27.25 | $27.69 | $26.06 | $27.22 | $25.51 | 479,409 |
| 2017-06-06 | $27.00 | $27.34 | $26.78 | $27.00 | $25.30 | 313,633 |
| 2017-06-05 | $27.80 | $27.80 | $26.86 | $26.91 | $25.21 | 120,643 |
| 2017-06-02 | $28.12 | $28.24 | $27.45 | $27.72 | $25.97 | 183,334 |
| 2017-06-01 | $26.90 | $28.14 | $26.90 | $27.99 | $26.23 | 109,212 |
| 2017-05-31 | $27.08 | $27.31 | $26.36 | $26.85 | $25.16 | 257,515 |
| 2017-05-30 | $28.47 | $28.47 | $26.85 | $26.90 | $25.21 | 163,323 |
| 2017-05-26 | $27.59 | $28.56 | $27.45 | $28.43 | $26.64 | 312,819 |
| 2017-05-25 | $26.86 | $27.75 | $26.79 | $27.54 | $25.80 | 170,016 |
| 2017-05-24 | $26.67 | $26.93 | $26.08 | $26.67 | $24.99 | 148,820 |
| 2017-05-23 | $26.86 | $26.90 | $26.05 | $26.56 | $24.89 | 139,263 |
| 2017-05-22 | $26.29 | $26.83 | $26.25 | $26.67 | $24.99 | 184,719 |
| 2017-05-19 | $25.82 | $26.40 | $25.82 | $26.05 | $24.41 | 227,100 |
| 2017-05-18 | $26.48 | $26.73 | $25.78 | $25.81 | $24.18 | 368,053 |
| 2017-05-17 | $26.43 | $26.61 | $26.10 | $26.19 | $24.54 | 277,529 |
| 2017-05-16 | $25.70 | $26.23 | $25.26 | $26.02 | $24.38 | 496,966 |
| 2017-05-15 | $25.91 | $26.25 | $25.74 | $25.83 | $24.20 | 62,424 |
| 2017-05-12 | $26.46 | $26.48 | $25.78 | $25.84 | $24.21 | 100,067 |
| 2017-05-11 | $27.07 | $27.47 | $26.49 | $26.53 | $24.86 | 187,539 |
| 2017-05-10 | $27.97 | $28.33 | $26.90 | $26.97 | $25.27 | 121,422 |
| 2017-05-09 | $28.66 | $28.79 | $27.76 | $27.99 | $26.23 | 119,710 |
| 2017-05-08 | $28.22 | $28.85 | $28.15 | $28.68 | $26.87 | 69,340 |
| 2017-05-05 | $28.18 | $28.39 | $27.99 | $28.27 | $26.49 | 58,855 |
| 2017-05-04 | $28.17 | $28.30 | $27.99 | $28.26 | $26.48 | 98,122 |
| 2017-05-03 | $28.27 | $28.39 | $27.88 | $28.10 | $26.33 | 59,327 |
| 2017-05-02 | $28.05 | $28.67 | $28.05 | $28.34 | $26.55 | 66,812 |
| 2017-05-01 | $28.19 | $28.31 | $27.75 | $28.16 | $26.39 | 117,182 |
| 2017-04-28 | $28.69 | $28.72 | $28.11 | $28.20 | $26.42 | 96,436 |
| 2017-04-27 | $28.28 | $28.90 | $28.20 | $28.85 | $27.03 | 108,969 |
| 2017-04-26 | $28.55 | $28.62 | $28.26 | $28.38 | $26.59 | 146,249 |
| 2017-04-25 | $28.90 | $29.02 | $28.46 | $28.52 | $26.68 | 153,388 |
| 2017-04-24 | $28.68 | $28.93 | $28.35 | $28.90 | $27.03 | 133,721 |
| 2017-04-21 | $28.55 | $28.66 | $28.08 | $28.29 | $26.46 | 115,761 |
| 2017-04-20 | $28.79 | $29.10 | $28.46 | $28.58 | $26.73 | 87,116 |
| 2017-04-19 | $27.99 | $29.10 | $27.74 | $28.67 | $26.82 | 166,838 |
| 2017-04-18 | $27.52 | $27.87 | $27.42 | $27.86 | $26.06 | 64,833 |
| 2017-04-17 | $27.38 | $27.55 | $27.06 | $27.52 | $25.74 | 65,043 |
| 2017-04-13 | $27.09 | $27.88 | $26.73 | $27.36 | $25.59 | 180,273 |
| 2017-04-12 | $27.41 | $27.50 | $26.79 | $27.12 | $25.37 | 185,590 |
| 2017-04-11 | $27.62 | $27.69 | $27.24 | $27.57 | $25.79 | 79,353 |
| 2017-04-10 | $27.68 | $28.00 | $27.49 | $27.72 | $25.93 | 107,710 |
| 2017-04-07 | $27.55 | $27.80 | $27.39 | $27.68 | $25.89 | 102,350 |
| 2017-04-06 | $27.19 | $27.78 | $27.11 | $27.69 | $25.90 | 125,215 |
| 2017-04-05 | $27.47 | $27.76 | $27.04 | $27.28 | $25.52 | 329,860 |
| 2017-04-04 | $27.59 | $27.64 | $27.13 | $27.54 | $25.76 | 194,504 |
| 2017-04-03 | $27.67 | $27.97 | $26.75 | $27.62 | $25.83 | 347,161 |
| 2017-03-31 | $27.81 | $28.00 | $27.45 | $27.57 | $25.79 | 1,287,277 |
| 2017-03-30 | $27.73 | $28.05 | $27.44 | $27.90 | $26.10 | 166,849 |
| 2017-03-29 | $27.90 | $28.00 | $27.08 | $27.80 | $26.00 | 220,893 |
| 2017-03-28 | $27.63 | $27.91 | $27.50 | $27.81 | $26.01 | 163,480 |
| 2017-03-27 | $27.61 | $27.92 | $27.50 | $27.74 | $25.95 | 164,095 |
| 2017-03-24 | $27.61 | $28.00 | $27.50 | $27.84 | $26.04 | 191,289 |
| 2017-03-23 | $27.45 | $27.93 | $27.42 | $27.78 | $25.98 | 175,818 |
| 2017-03-22 | $27.10 | $27.74 | $27.00 | $27.60 | $25.82 | 102,543 |
| 2017-03-21 | $27.64 | $27.73 | $26.81 | $27.11 | $25.36 | 249,926 |
| 2017-03-20 | $27.58 | $27.72 | $27.32 | $27.65 | $25.86 | 205,727 |
| 2017-03-17 | $26.75 | $27.79 | $26.36 | $27.27 | $25.51 | 1,492,250 |
| 2017-03-16 | $26.36 | $27.00 | $25.80 | $26.50 | $24.79 | 289,729 |
| 2017-03-15 | $26.50 | $26.50 | $25.88 | $26.43 | $24.72 | 188,959 |
| 2017-03-14 | $26.29 | $26.54 | $25.44 | $26.21 | $24.52 | 117,734 |
| 2017-03-13 | $26.12 | $26.85 | $26.12 | $26.55 | $24.83 | 170,272 |
| 2017-03-10 | $26.84 | $27.01 | $25.43 | $25.92 | $24.24 | 270,767 |
| 2017-03-09 | $26.50 | $27.02 | $26.05 | $26.69 | $24.96 | 180,357 |
| 2017-03-08 | $26.04 | $26.88 | $25.04 | $26.49 | $24.78 | 421,215 |
| 2017-03-07 | $28.17 | $28.27 | $25.89 | $26.03 | $24.35 | 388,723 |
| 2017-03-06 | $27.93 | $28.73 | $27.79 | $27.84 | $26.04 | 210,571 |
| 2017-03-03 | $27.90 | $28.20 | $27.00 | $28.04 | $26.23 | 151,238 |
| 2017-03-02 | $28.40 | $28.40 | $27.83 | $27.90 | $26.10 | 86,766 |
| 2017-03-01 | $28.55 | $28.66 | $28.00 | $28.40 | $26.56 | 139,109 |
| 2017-02-28 | $28.59 | $28.65 | $27.73 | $28.45 | $26.61 | 213,844 |
| 2017-02-27 | $27.38 | $28.70 | $27.20 | $28.61 | $26.76 | 232,719 |
| 2017-02-24 | $27.10 | $27.99 | $26.90 | $27.74 | $25.95 | 191,852 |
| 2017-02-23 | $27.47 | $27.64 | $26.51 | $27.00 | $25.25 | 171,988 |
| 2017-02-22 | $27.28 | $27.85 | $26.81 | $27.49 | $25.71 | 217,072 |
| 2017-02-21 | $27.70 | $27.70 | $26.44 | $26.65 | $24.93 | 425,005 |
| 2017-02-17 | $26.92 | $27.88 | $26.59 | $27.59 | $25.81 | 279,765 |
| 2017-02-16 | $28.75 | $28.76 | $27.09 | $27.22 | $25.46 | 223,221 |
| 2017-02-15 | $28.70 | $29.11 | $28.39 | $28.69 | $26.84 | 218,818 |
| 2017-02-14 | $29.11 | $29.17 | $28.46 | $28.51 | $26.67 | 235,181 |
| 2017-02-13 | $28.05 | $29.29 | $28.00 | $28.86 | $26.99 | 594,761 |
| 2017-02-10 | $28.39 | $28.50 | $27.80 | $28.00 | $26.19 | 449,315 |
| 2017-02-09 | $26.90 | $28.43 | $26.50 | $27.52 | $25.74 | 363,494 |
| 2017-02-08 | $25.85 | $26.92 | $25.85 | $26.81 | $25.08 | 448,794 |
| 2017-02-07 | $25.76 | $26.00 | $25.51 | $25.78 | $24.11 | 60,662 |
| 2017-02-06 | $25.66 | $26.88 | $25.60 | $25.78 | $24.11 | 287,687 |
| 2017-02-03 | $25.10 | $25.93 | $25.00 | $25.86 | $24.19 | 263,666 |
| 2017-02-02 | $25.05 | $25.19 | $24.87 | $25.00 | $23.38 | 277,683 |
| 2017-02-01 | $25.34 | $25.37 | $24.90 | $25.25 | $23.62 | 551,113 |
| 2017-01-31 | $26.00 | $26.00 | $25.04 | $25.24 | $23.61 | 462,074 |
| 2017-01-30 | $25.16 | $26.14 | $24.87 | $25.65 | $23.99 | 837,246 |
| 2017-01-27 | $25.75 | $25.81 | $24.50 | $25.00 | $23.38 | 8,868,619 |
REV Group Inc (REVG) News Headlines
Recent REV Group Inc (REVG) News
Similar Companies to REV Group Inc (REVG) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |