Regis Corp (RGS) Exchange: NYSE
Data as of April 26, 2024
$6.81 ($-0.19) -2.71%
Regis Corp - Daily Information
Click for more stock information on Regis Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.97 |
| Previous Close | $6.81 |
| High | $7.00 |
| Low | $6.61 |
| Adjusted Open | $6.97 |
| Previous Adjusted Close | $6.81 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.61 |
About Regis Corp (RGS)
Regis Corporation is a leader in the hair and beauty industry and has been in business since 1922. After its inception, the company has grown rapidly and now operates more than 8,500 hair and beauty salons in 50 countries worldwide. It is a publicly traded company on the New York Stock Exchange and is a leader in the beauty salon industry. Regis Corporation offers a variety of hair and beauty services to fulfill the needs of today's customers, from cutting and styling to manicures, pedicures, coloring, and more. The company employs over 20,000 people and continues to strive for excellence in the hair and beauty business.
Invest in Regis Corp (RGS)
Historical Stock Data for Regis Corp (RGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.97 | $7.00 | $6.61 | $6.81 | $6.81 | 10,313 |
| 2024-04-11 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 3,554 |
| 2024-04-10 | $6.78 | $6.98 | $6.69 | $6.79 | $6.79 | 6,236 |
| 2024-04-09 | $7.00 | $7.07 | $6.95 | $6.96 | $6.96 | 5,552 |
| 2024-04-08 | $6.95 | $7.28 | $6.93 | $6.93 | $6.93 | 6,681 |
| 2024-04-05 | $7.35 | $7.57 | $6.90 | $6.95 | $6.95 | 13,527 |
| 2024-04-04 | $7.27 | $7.56 | $7.26 | $7.32 | $7.32 | 6,545 |
| 2024-04-03 | $7.14 | $7.90 | $7.05 | $7.41 | $7.41 | 20,487 |
| 2024-04-02 | $7.61 | $7.65 | $7.15 | $7.44 | $7.44 | 8,727 |
| 2024-04-01 | $7.56 | $8.17 | $7.56 | $7.88 | $7.88 | 8,620 |
| 2024-03-28 | $6.88 | $7.50 | $6.88 | $7.50 | $7.50 | 5,404 |
| 2024-03-27 | $6.96 | $7.10 | $6.88 | $6.88 | $6.88 | 5,741 |
| 2024-03-26 | $7.20 | $7.35 | $7.10 | $7.10 | $7.10 | 4,574 |
| 2024-03-25 | $7.82 | $7.82 | $7.17 | $7.36 | $7.36 | 12,573 |
| 2024-03-22 | $7.66 | $7.89 | $7.66 | $7.80 | $7.80 | 3,977 |
| 2024-03-21 | $7.81 | $8.14 | $7.68 | $7.68 | $7.68 | 14,357 |
| 2024-03-20 | $7.86 | $8.04 | $7.63 | $7.90 | $7.90 | 20,003 |
| 2024-03-19 | $7.46 | $7.80 | $7.46 | $7.72 | $7.72 | 15,824 |
| 2024-03-18 | $7.86 | $7.86 | $7.58 | $7.64 | $7.64 | 40,611 |
| 2024-03-15 | $8.30 | $8.30 | $7.67 | $7.80 | $7.80 | 22,164 |
| 2024-03-14 | $8.44 | $8.78 | $7.80 | $7.80 | $7.80 | 16,266 |
| 2024-03-13 | $9.02 | $9.37 | $8.43 | $8.70 | $8.70 | 22,146 |
| 2024-03-12 | $9.48 | $9.85 | $8.82 | $8.82 | $8.82 | 25,066 |
| 2024-03-11 | $9.02 | $9.89 | $9.02 | $9.62 | $9.62 | 6,190 |
| 2024-03-08 | $9.08 | $9.37 | $8.95 | $9.04 | $9.04 | 7,149 |
| 2024-03-07 | $8.90 | $9.39 | $8.72 | $8.77 | $8.77 | 8,785 |
| 2024-03-06 | $8.98 | $9.30 | $8.84 | $8.90 | $8.90 | 5,125 |
| 2024-03-05 | $8.83 | $8.99 | $8.47 | $8.81 | $8.81 | 6,160 |
| 2024-03-04 | $8.55 | $8.86 | $8.35 | $8.83 | $8.83 | 35,760 |
| 2024-03-01 | $8.68 | $8.69 | $8.25 | $8.25 | $8.25 | 12,568 |
| 2024-02-29 | $8.59 | $8.59 | $8.25 | $8.39 | $8.39 | 9,966 |
| 2024-02-28 | $8.59 | $8.66 | $8.22 | $8.35 | $8.35 | 7,468 |
| 2024-02-27 | $8.71 | $8.89 | $8.00 | $8.59 | $8.59 | 25,209 |
| 2024-02-26 | $9.81 | $10.54 | $8.02 | $8.30 | $8.30 | 88,331 |
| 2024-02-23 | $9.90 | $10.36 | $8.74 | $9.48 | $9.48 | 34,309 |
| 2024-02-22 | $10.35 | $10.50 | $9.86 | $9.94 | $9.94 | 9,651 |
| 2024-02-21 | $10.09 | $10.55 | $10.05 | $10.05 | $10.05 | 3,844 |
| 2024-02-20 | $10.09 | $10.40 | $10.08 | $10.22 | $10.22 | 4,041 |
| 2024-02-16 | $10.56 | $10.56 | $10.02 | $10.07 | $10.07 | 4,988 |
| 2024-02-15 | $10.00 | $10.48 | $9.81 | $10.34 | $10.34 | 10,883 |
| 2024-02-14 | $9.74 | $10.32 | $9.58 | $10.10 | $10.10 | 15,513 |
| 2024-02-13 | $10.10 | $10.13 | $9.38 | $9.74 | $9.74 | 39,516 |
| 2024-02-12 | $12.36 | $12.36 | $10.31 | $10.41 | $10.41 | 49,792 |
| 2024-02-09 | $12.19 | $13.00 | $11.76 | $11.86 | $11.86 | 38,277 |
| 2024-02-08 | $12.37 | $12.77 | $12.12 | $12.35 | $12.35 | 25,357 |
| 2024-02-07 | $12.66 | $12.90 | $12.30 | $12.52 | $12.52 | 7,548 |
| 2024-02-06 | $12.50 | $12.88 | $12.35 | $12.88 | $12.88 | 7,050 |
| 2024-02-05 | $12.57 | $12.89 | $12.10 | $12.89 | $12.89 | 17,240 |
| 2024-02-02 | $12.65 | $13.29 | $12.06 | $12.50 | $12.50 | 10,589 |
| 2024-02-01 | $11.81 | $13.25 | $11.58 | $13.00 | $13.00 | 36,590 |
| 2024-01-31 | $13.61 | $13.80 | $11.40 | $11.51 | $11.51 | 85,578 |
| 2024-01-30 | $14.57 | $15.25 | $13.78 | $13.80 | $13.80 | 36,838 |
| 2024-01-29 | $13.51 | $14.33 | $13.35 | $14.14 | $14.14 | 21,795 |
| 2024-01-26 | $13.00 | $14.32 | $13.00 | $13.75 | $13.75 | 36,143 |
| 2024-01-25 | $12.03 | $13.00 | $11.78 | $12.88 | $12.88 | 41,411 |
| 2024-01-24 | $11.31 | $12.34 | $10.75 | $11.81 | $11.81 | 29,966 |
| 2024-01-23 | $9.94 | $11.94 | $9.94 | $11.29 | $11.29 | 54,001 |
| 2024-01-22 | $9.72 | $10.66 | $9.40 | $10.00 | $10.00 | 36,704 |
| 2024-01-19 | $9.41 | $10.10 | $9.11 | $9.34 | $9.34 | 24,959 |
| 2024-01-18 | $9.07 | $9.62 | $9.07 | $9.40 | $9.40 | 20,831 |
| 2024-01-17 | $9.05 | $9.37 | $8.68 | $9.25 | $9.25 | 26,673 |
| 2024-01-16 | $9.11 | $9.79 | $8.46 | $9.17 | $9.17 | 50,554 |
| 2024-01-12 | $9.95 | $10.72 | $9.07 | $9.08 | $9.08 | 30,951 |
| 2024-01-11 | $10.55 | $10.98 | $10.05 | $10.37 | $10.37 | 17,680 |
| 2024-01-10 | $10.62 | $11.14 | $10.52 | $10.79 | $10.79 | 19,392 |
| 2024-01-09 | $9.68 | $10.98 | $9.55 | $10.94 | $10.94 | 28,943 |
| 2024-01-08 | $8.54 | $10.34 | $8.42 | $9.98 | $9.98 | 42,294 |
| 2024-01-05 | $7.71 | $8.62 | $7.55 | $8.59 | $8.59 | 35,266 |
| 2024-01-04 | $7.80 | $7.80 | $7.44 | $7.70 | $7.70 | 27,275 |
| 2024-01-03 | $8.76 | $8.86 | $7.45 | $7.60 | $7.60 | 89,277 |
| 2024-01-02 | $9.48 | $9.54 | $8.59 | $9.01 | $9.01 | 69,549 |
| 2023-12-29 | $10.67 | $11.00 | $9.22 | $9.45 | $9.45 | 99,268 |
| 2023-12-28 | $10.55 | $13.22 | $10.20 | $10.44 | $10.44 | 178,971 |
| 2023-12-27 | $7.96 | $10.25 | $7.96 | $9.98 | $9.98 | 163,469 |
| 2023-12-26 | $5.92 | $9.19 | $5.92 | $7.83 | $7.83 | 342,442 |
| 2023-12-22 | $6.00 | $6.22 | $5.85 | $5.92 | $5.92 | 38,286 |
| 2023-12-21 | $6.00 | $6.13 | $5.83 | $5.99 | $5.99 | 48,188 |
| 2023-12-20 | $6.28 | $6.43 | $5.70 | $6.00 | $6.00 | 114,135 |
| 2023-12-19 | $6.59 | $7.02 | $6.38 | $6.43 | $6.43 | 51,464 |
| 2023-12-18 | $6.99 | $7.09 | $6.62 | $6.68 | $6.68 | 34,475 |
| 2023-12-15 | $7.57 | $7.76 | $6.45 | $7.10 | $7.10 | 68,137 |
| 2023-12-14 | $7.96 | $8.69 | $7.32 | $7.35 | $7.35 | 90,840 |
| 2023-12-13 | $9.05 | $9.31 | $8.80 | $9.31 | $9.31 | 29,722 |
| 2023-12-12 | $9.24 | $9.42 | $8.81 | $8.81 | $8.81 | 18,169 |
| 2023-12-11 | $9.90 | $10.75 | $9.34 | $9.43 | $9.43 | 56,337 |
| 2023-12-08 | $8.94 | $9.91 | $8.78 | $9.80 | $9.80 | 54,213 |
| 2023-12-07 | $7.02 | $10.80 | $6.69 | $8.70 | $8.70 | 296,691 |
| 2023-12-06 | $6.62 | $7.08 | $6.62 | $7.00 | $7.00 | 21,735 |
| 2023-12-05 | $6.68 | $6.73 | $6.52 | $6.72 | $6.72 | 14,534 |
| 2023-12-04 | $7.02 | $7.36 | $6.14 | $6.82 | $6.82 | 48,168 |
| 2023-12-01 | $6.77 | $7.15 | $6.75 | $7.02 | $7.02 | 37,128 |
| 2023-11-30 | $7.97 | $7.97 | $6.75 | $6.87 | $6.87 | 38,161 |
| 2023-11-29 | $6.05 | $8.56 | $6.05 | $7.50 | $7.50 | 97,043 |
| 2023-11-28 | $0.35 | $0.37 | $0.33 | $0.33 | $6.60 | 32,511 |
| 2023-11-27 | $0.37 | $0.38 | $0.35 | $0.35 | $7.00 | 17,271 |
| 2023-11-24 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 233,715 |
| 2023-11-22 | $0.35 | $0.36 | $0.31 | $0.34 | $0.34 | 836,663 |
| 2023-11-21 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 375,276 |
| 2023-11-20 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 671,342 |
| 2023-11-17 | $0.45 | $0.46 | $0.38 | $0.42 | $0.42 | 409,310 |
| 2023-11-16 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 154,261 |
| 2023-11-15 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 183,094 |
| 2023-11-14 | $0.44 | $0.53 | $0.44 | $0.48 | $0.48 | 697,613 |
| 2023-11-13 | $0.39 | $0.45 | $0.38 | $0.45 | $0.45 | 738,467 |
| 2023-11-10 | $0.43 | $0.44 | $0.37 | $0.40 | $0.40 | 914,551 |
| 2023-11-09 | $0.48 | $0.50 | $0.40 | $0.40 | $0.40 | 475,844 |
| 2023-11-08 | $0.52 | $0.53 | $0.47 | $0.47 | $0.47 | 362,728 |
| 2023-11-07 | $0.56 | $0.56 | $0.49 | $0.49 | $0.49 | 339,259 |
| 2023-11-06 | $0.58 | $0.61 | $0.51 | $0.53 | $0.53 | 389,348 |
| 2023-11-03 | $0.53 | $0.60 | $0.51 | $0.60 | $0.60 | 142,990 |
| 2023-11-02 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 224,865 |
| 2023-11-01 | $0.66 | $0.66 | $0.50 | $0.51 | $0.51 | 380,773 |
| 2023-10-31 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 191,018 |
| 2023-10-30 | $0.58 | $0.62 | $0.55 | $0.55 | $0.55 | 89,375 |
| 2023-10-27 | $0.60 | $0.62 | $0.57 | $0.57 | $0.57 | 101,911 |
| 2023-10-26 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 124,986 |
| 2023-10-25 | $0.55 | $0.59 | $0.52 | $0.54 | $0.54 | 121,477 |
| 2023-10-24 | $0.51 | $0.56 | $0.50 | $0.53 | $0.53 | 208,034 |
| 2023-10-23 | $0.55 | $0.61 | $0.52 | $0.53 | $0.53 | 135,352 |
| 2023-10-20 | $0.55 | $0.57 | $0.52 | $0.53 | $0.53 | 96,806 |
| 2023-10-19 | $0.60 | $0.60 | $0.50 | $0.53 | $0.53 | 413,297 |
| 2023-10-18 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 65,563 |
| 2023-10-17 | $0.60 | $0.68 | $0.60 | $0.64 | $0.64 | 153,624 |
| 2023-10-16 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 99,444 |
| 2023-10-13 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 82,822 |
| 2023-10-12 | $0.57 | $0.59 | $0.53 | $0.59 | $0.59 | 332,271 |
| 2023-10-11 | $0.61 | $0.65 | $0.54 | $0.56 | $0.56 | 291,720 |
| 2023-10-10 | $0.65 | $0.67 | $0.60 | $0.60 | $0.60 | 153,425 |
| 2023-10-09 | $0.70 | $0.70 | $0.60 | $0.64 | $0.64 | 262,781 |
| 2023-10-06 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 95,915 |
| 2023-10-05 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 74,524 |
| 2023-10-04 | $0.73 | $0.73 | $0.67 | $0.69 | $0.69 | 96,862 |
| 2023-10-03 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 51,338 |
| 2023-10-02 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 124,951 |
| 2023-09-29 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 112,580 |
| 2023-09-28 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 132,298 |
| 2023-09-27 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 132,761 |
| 2023-09-26 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 209,451 |
| 2023-09-25 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 94,472 |
| 2023-09-22 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 132,828 |
| 2023-09-21 | $0.80 | $0.86 | $0.77 | $0.81 | $0.81 | 349,667 |
| 2023-09-20 | $0.90 | $0.92 | $0.82 | $0.86 | $0.86 | 211,495 |
| 2023-09-19 | $0.89 | $0.90 | $0.81 | $0.82 | $0.82 | 262,815 |
| 2023-09-18 | $0.87 | $0.91 | $0.85 | $0.85 | $0.85 | 83,609 |
| 2023-09-15 | $0.89 | $0.92 | $0.85 | $0.88 | $0.88 | 112,827 |
| 2023-09-14 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 192,749 |
| 2023-09-13 | $0.90 | $0.93 | $0.86 | $0.87 | $0.87 | 230,818 |
| 2023-09-12 | $0.95 | $1.00 | $0.92 | $0.92 | $0.92 | 174,140 |
| 2023-09-11 | $1.00 | $1.01 | $0.94 | $0.94 | $0.94 | 140,876 |
| 2023-09-08 | $1.01 | $1.02 | $0.97 | $0.99 | $0.99 | 67,200 |
| 2023-09-07 | $0.96 | $1.02 | $0.96 | $0.97 | $0.97 | 74,782 |
| 2023-09-06 | $1.04 | $1.08 | $0.98 | $1.00 | $1.00 | 122,415 |
| 2023-09-05 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 79,336 |
| 2023-09-01 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 72,110 |
| 2023-08-31 | $1.09 | $1.12 | $1.07 | $1.08 | $1.08 | 153,239 |
| 2023-08-30 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 37,807 |
| 2023-08-29 | $1.02 | $1.11 | $1.02 | $1.08 | $1.08 | 101,061 |
| 2023-08-28 | $1.08 | $1.10 | $1.01 | $1.02 | $1.02 | 59,859 |
| 2023-08-25 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 291,962 |
| 2023-08-24 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 119,943 |
| 2023-08-23 | $1.17 | $1.19 | $0.99 | $1.16 | $1.16 | 536,005 |
| 2023-08-22 | $1.21 | $1.25 | $1.18 | $1.25 | $1.25 | 91,636 |
| 2023-08-21 | $1.19 | $1.25 | $1.18 | $1.22 | $1.22 | 41,942 |
| 2023-08-18 | $1.19 | $1.24 | $1.17 | $1.18 | $1.18 | 37,089 |
| 2023-08-17 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 87,259 |
| 2023-08-16 | $1.18 | $1.24 | $1.18 | $1.23 | $1.23 | 56,067 |
| 2023-08-15 | $1.22 | $1.26 | $1.21 | $1.23 | $1.23 | 33,508 |
| 2023-08-14 | $1.25 | $1.27 | $1.19 | $1.25 | $1.25 | 59,814 |
| 2023-08-11 | $1.25 | $1.27 | $1.21 | $1.27 | $1.27 | 58,114 |
| 2023-08-10 | $1.23 | $1.27 | $1.19 | $1.27 | $1.27 | 77,210 |
| 2023-08-09 | $1.20 | $1.23 | $1.15 | $1.21 | $1.21 | 113,406 |
| 2023-08-08 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 96,365 |
| 2023-08-07 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 30,570 |
| 2023-08-04 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 67,040 |
| 2023-08-03 | $1.28 | $1.33 | $1.26 | $1.27 | $1.27 | 57,717 |
| 2023-08-02 | $1.37 | $1.37 | $1.28 | $1.28 | $1.28 | 109,537 |
| 2023-08-01 | $1.39 | $1.39 | $1.33 | $1.37 | $1.37 | 88,697 |
| 2023-07-31 | $1.26 | $1.38 | $1.26 | $1.32 | $1.32 | 158,309 |
| 2023-07-28 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 54,230 |
| 2023-07-27 | $1.40 | $1.40 | $1.30 | $1.32 | $1.32 | 78,641 |
| 2023-07-26 | $1.33 | $1.40 | $1.31 | $1.38 | $1.38 | 114,650 |
| 2023-07-25 | $1.28 | $1.35 | $1.28 | $1.32 | $1.32 | 107,611 |
| 2023-07-24 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 258,718 |
| 2023-07-21 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 139,680 |
| 2023-07-20 | $1.25 | $1.28 | $1.23 | $1.26 | $1.26 | 95,612 |
| 2023-07-19 | $1.27 | $1.28 | $1.21 | $1.27 | $1.27 | 88,488 |
| 2023-07-18 | $1.18 | $1.28 | $1.18 | $1.28 | $1.28 | 203,201 |
| 2023-07-17 | $1.13 | $1.22 | $1.13 | $1.21 | $1.21 | 234,738 |
| 2023-07-14 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 77,235 |
| 2023-07-13 | $1.15 | $1.18 | $1.12 | $1.16 | $1.16 | 62,923 |
| 2023-07-12 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 79,883 |
| 2023-07-11 | $1.21 | $1.21 | $1.15 | $1.21 | $1.21 | 93,619 |
| 2023-07-10 | $1.14 | $1.21 | $1.14 | $1.19 | $1.19 | 122,280 |
| 2023-07-07 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 83,665 |
| 2023-07-06 | $1.14 | $1.17 | $1.07 | $1.17 | $1.17 | 129,199 |
| 2023-07-05 | $1.13 | $1.14 | $1.10 | $1.14 | $1.14 | 53,685 |
| 2023-07-03 | $1.05 | $1.14 | $1.05 | $1.11 | $1.11 | 122,980 |
| 2023-06-30 | $1.18 | $1.18 | $1.09 | $1.11 | $1.11 | 99,053 |
| 2023-06-29 | $1.10 | $1.18 | $1.10 | $1.18 | $1.18 | 184,242 |
| 2023-06-28 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 84,047 |
| 2023-06-27 | $1.08 | $1.11 | $1.06 | $1.07 | $1.07 | 150,610 |
| 2023-06-26 | $1.01 | $1.08 | $1.00 | $1.08 | $1.08 | 76,856 |
| 2023-06-23 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 114,659 |
| 2023-06-22 | $1.06 | $1.08 | $1.02 | $1.06 | $1.06 | 55,932 |
| 2023-06-21 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 204,505 |
| 2023-06-20 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 166,880 |
| 2023-06-16 | $1.05 | $1.12 | $1.04 | $1.12 | $1.12 | 268,190 |
| 2023-06-15 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 153,236 |
| 2023-06-14 | $1.09 | $1.12 | $1.05 | $1.10 | $1.10 | 197,053 |
| 2023-06-13 | $1.04 | $1.15 | $1.04 | $1.08 | $1.08 | 259,108 |
| 2023-06-12 | $1.05 | $1.09 | $1.03 | $1.06 | $1.06 | 96,582 |
| 2023-06-09 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 101,424 |
| 2023-06-08 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 69,006 |
| 2023-06-07 | $1.11 | $1.12 | $1.06 | $1.08 | $1.08 | 53,293 |
| 2023-06-06 | $1.06 | $1.15 | $1.06 | $1.12 | $1.12 | 203,557 |
| 2023-06-05 | $1.13 | $1.13 | $1.05 | $1.09 | $1.09 | 145,000 |
| 2023-06-02 | $1.05 | $1.13 | $1.05 | $1.10 | $1.10 | 272,879 |
| 2023-06-01 | $0.99 | $1.04 | $0.96 | $1.04 | $1.04 | 103,081 |
| 2023-05-31 | $0.95 | $1.00 | $0.94 | $0.96 | $0.96 | 196,310 |
| 2023-05-30 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 89,259 |
| 2023-05-26 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 187,810 |
| 2023-05-25 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 111,981 |
| 2023-05-24 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 59,547 |
| 2023-05-23 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 93,700 |
| 2023-05-22 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 87,848 |
| 2023-05-19 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 119,839 |
| 2023-05-18 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 113,847 |
| 2023-05-17 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 87,673 |
| 2023-05-16 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 80,816 |
| 2023-05-15 | $1.03 | $1.09 | $1.02 | $1.05 | $1.05 | 173,861 |
| 2023-05-12 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 145,238 |
| 2023-05-11 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 93,203 |
| 2023-05-10 | $1.05 | $1.09 | $1.03 | $1.03 | $1.03 | 58,524 |
| 2023-05-09 | $1.05 | $1.09 | $1.02 | $1.05 | $1.05 | 147,118 |
| 2023-05-08 | $1.03 | $1.07 | $1.03 | $1.03 | $1.03 | 130,933 |
| 2023-05-05 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 104,534 |
| 2023-05-04 | $1.12 | $1.12 | $1.00 | $1.05 | $1.05 | 364,282 |
| 2023-05-03 | $1.25 | $1.30 | $1.11 | $1.13 | $1.13 | 436,745 |
| 2023-05-02 | $1.20 | $1.22 | $1.09 | $1.18 | $1.18 | 304,381 |
| 2023-05-01 | $1.26 | $1.32 | $1.16 | $1.19 | $1.19 | 266,702 |
| 2023-04-28 | $1.12 | $1.26 | $1.12 | $1.25 | $1.25 | 197,399 |
| 2023-04-27 | $1.12 | $1.12 | $1.07 | $1.12 | $1.12 | 237,361 |
| 2023-04-26 | $1.07 | $1.12 | $1.06 | $1.11 | $1.11 | 112,325 |
| 2023-04-25 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 140,314 |
| 2023-04-24 | $1.06 | $1.11 | $1.03 | $1.11 | $1.11 | 204,592 |
| 2023-04-21 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 90,869 |
| 2023-04-20 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 109,112 |
| 2023-04-19 | $1.08 | $1.09 | $0.97 | $1.01 | $1.01 | 305,511 |
| 2023-04-18 | $1.07 | $1.13 | $1.06 | $1.08 | $1.08 | 38,749 |
| 2023-04-17 | $1.05 | $1.12 | $1.05 | $1.12 | $1.12 | 123,068 |
| 2023-04-14 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 103,046 |
| 2023-04-13 | $1.11 | $1.14 | $1.08 | $1.13 | $1.13 | 75,418 |
| 2023-04-12 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 69,869 |
| 2023-04-11 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 65,204 |
| 2023-04-10 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 98,739 |
| 2023-04-06 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 96,501 |
| 2023-04-05 | $1.12 | $1.12 | $1.07 | $1.12 | $1.12 | 44,310 |
| 2023-04-04 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 79,673 |
| 2023-04-03 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 98,171 |
| 2023-03-31 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 39,822 |
| 2023-03-30 | $1.14 | $1.15 | $1.07 | $1.14 | $1.14 | 156,718 |
| 2023-03-29 | $1.11 | $1.13 | $1.06 | $1.12 | $1.12 | 65,991 |
| 2023-03-28 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 49,326 |
| 2023-03-27 | $1.06 | $1.11 | $1.06 | $1.09 | $1.09 | 131,432 |
| 2023-03-24 | $1.01 | $1.09 | $1.01 | $1.08 | $1.08 | 135,735 |
| 2023-03-23 | $1.09 | $1.15 | $1.02 | $1.02 | $1.02 | 195,726 |
| 2023-03-22 | $1.11 | $1.17 | $1.10 | $1.11 | $1.11 | 203,020 |
| 2023-03-21 | $0.95 | $1.13 | $0.94 | $1.11 | $1.11 | 434,973 |
| 2023-03-20 | $0.84 | $1.00 | $0.80 | $0.94 | $0.94 | 881,824 |
| 2023-03-17 | $1.00 | $1.01 | $0.78 | $0.78 | $0.78 | 5,454,184 |
| 2023-03-16 | $1.05 | $1.09 | $1.00 | $1.00 | $1.00 | 430,920 |
| 2023-03-15 | $1.10 | $1.12 | $1.01 | $1.04 | $1.04 | 767,038 |
| 2023-03-14 | $1.11 | $1.17 | $1.08 | $1.08 | $1.08 | 306,239 |
| 2023-03-13 | $1.14 | $1.16 | $1.05 | $1.14 | $1.14 | 516,046 |
| 2023-03-10 | $1.11 | $1.18 | $1.08 | $1.17 | $1.17 | 531,830 |
| 2023-03-09 | $1.24 | $1.24 | $1.10 | $1.14 | $1.14 | 603,708 |
| 2023-03-08 | $1.28 | $1.28 | $1.14 | $1.19 | $1.19 | 505,617 |
| 2023-03-07 | $1.26 | $1.31 | $1.21 | $1.26 | $1.26 | 169,839 |
| 2023-03-06 | $1.39 | $1.40 | $1.25 | $1.30 | $1.30 | 349,625 |
| 2023-03-03 | $1.37 | $1.40 | $1.32 | $1.39 | $1.39 | 298,901 |
| 2023-03-02 | $1.45 | $1.45 | $1.38 | $1.42 | $1.42 | 146,302 |
| 2023-03-01 | $1.41 | $1.44 | $1.36 | $1.43 | $1.43 | 190,219 |
| 2023-02-28 | $1.40 | $1.44 | $1.38 | $1.44 | $1.44 | 173,111 |
| 2023-02-27 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 65,389 |
| 2023-02-24 | $1.44 | $1.46 | $1.38 | $1.40 | $1.40 | 42,166 |
| 2023-02-23 | $1.40 | $1.46 | $1.38 | $1.43 | $1.43 | 104,669 |
| 2023-02-22 | $1.39 | $1.47 | $1.39 | $1.40 | $1.40 | 65,030 |
| 2023-02-21 | $1.43 | $1.47 | $1.40 | $1.42 | $1.42 | 94,099 |
| 2023-02-17 | $1.49 | $1.58 | $1.35 | $1.48 | $1.48 | 210,093 |
| 2023-02-16 | $1.52 | $1.57 | $1.46 | $1.52 | $1.52 | 87,978 |
| 2023-02-15 | $1.49 | $1.57 | $1.49 | $1.51 | $1.51 | 99,069 |
| 2023-02-14 | $1.44 | $1.53 | $1.44 | $1.49 | $1.49 | 79,659 |
| 2023-02-13 | $1.39 | $1.49 | $1.39 | $1.46 | $1.46 | 109,573 |
| 2023-02-10 | $1.42 | $1.45 | $1.37 | $1.42 | $1.42 | 144,656 |
| 2023-02-09 | $1.55 | $1.58 | $1.39 | $1.40 | $1.40 | 518,447 |
| 2023-02-08 | $1.61 | $1.63 | $1.51 | $1.54 | $1.54 | 234,424 |
| 2023-02-07 | $1.67 | $1.71 | $1.60 | $1.65 | $1.65 | 156,568 |
| 2023-02-06 | $1.67 | $1.75 | $1.65 | $1.66 | $1.66 | 232,357 |
| 2023-02-03 | $1.70 | $1.75 | $1.64 | $1.68 | $1.68 | 174,043 |
| 2023-02-02 | $1.82 | $1.84 | $1.67 | $1.72 | $1.72 | 293,659 |
| 2023-02-01 | $1.74 | $1.85 | $1.65 | $1.79 | $1.79 | 1,116,138 |
| 2023-01-31 | $1.54 | $1.75 | $1.54 | $1.64 | $1.64 | 366,650 |
| 2023-01-30 | $1.60 | $1.67 | $1.53 | $1.56 | $1.56 | 281,000 |
| 2023-01-27 | $1.61 | $1.67 | $1.55 | $1.63 | $1.63 | 172,755 |
| 2023-01-26 | $1.57 | $1.69 | $1.57 | $1.63 | $1.63 | 118,204 |
| 2023-01-25 | $1.65 | $1.65 | $1.56 | $1.61 | $1.61 | 64,119 |
| 2023-01-24 | $1.51 | $1.72 | $1.51 | $1.63 | $1.63 | 348,041 |
| 2023-01-23 | $1.40 | $1.56 | $1.40 | $1.51 | $1.51 | 231,252 |
| 2023-01-20 | $1.35 | $1.47 | $1.30 | $1.42 | $1.42 | 347,648 |
| 2023-01-19 | $1.49 | $1.51 | $1.37 | $1.37 | $1.37 | 1,256,020 |
| 2023-01-18 | $1.55 | $1.61 | $1.48 | $1.49 | $1.49 | 251,862 |
| 2023-01-17 | $1.53 | $1.59 | $1.52 | $1.53 | $1.53 | 58,109 |
| 2023-01-13 | $1.70 | $1.74 | $1.52 | $1.54 | $1.54 | 307,999 |
| 2023-01-12 | $1.64 | $1.67 | $1.58 | $1.67 | $1.67 | 108,813 |
| 2023-01-11 | $1.62 | $1.66 | $1.54 | $1.61 | $1.61 | 328,749 |
| 2023-01-10 | $1.60 | $1.64 | $1.56 | $1.61 | $1.61 | 270,002 |
| 2023-01-09 | $1.44 | $1.59 | $1.43 | $1.58 | $1.58 | 262,667 |
| 2023-01-06 | $1.60 | $1.61 | $1.31 | $1.50 | $1.50 | 517,376 |
| 2023-01-05 | $1.40 | $1.61 | $1.35 | $1.56 | $1.56 | 997,621 |
| 2023-01-04 | $1.26 | $1.39 | $1.24 | $1.38 | $1.38 | 327,077 |
| 2023-01-03 | $1.20 | $1.30 | $1.19 | $1.27 | $1.27 | 168,772 |
| 2022-12-30 | $1.09 | $1.23 | $1.09 | $1.22 | $1.22 | 178,634 |
| 2022-12-29 | $1.11 | $1.19 | $1.11 | $1.17 | $1.17 | 121,014 |
| 2022-12-28 | $1.11 | $1.20 | $1.07 | $1.17 | $1.17 | 321,709 |
| 2022-12-27 | $1.18 | $1.20 | $1.05 | $1.18 | $1.18 | 838,715 |
| 2022-12-23 | $1.18 | $1.22 | $1.16 | $1.21 | $1.21 | 112,414 |
| 2022-12-22 | $1.17 | $1.24 | $1.14 | $1.21 | $1.21 | 247,854 |
| 2022-12-21 | $1.09 | $1.18 | $1.07 | $1.17 | $1.17 | 159,291 |
| 2022-12-20 | $0.98 | $1.14 | $0.98 | $1.14 | $1.14 | 320,959 |
| 2022-12-19 | $1.08 | $1.10 | $1.00 | $1.02 | $1.02 | 286,313 |
| 2022-12-16 | $1.12 | $1.15 | $0.97 | $1.10 | $1.10 | 692,856 |
| 2022-12-15 | $1.15 | $1.20 | $1.12 | $1.12 | $1.12 | 123,005 |
| 2022-12-14 | $1.17 | $1.25 | $1.15 | $1.18 | $1.18 | 170,973 |
| 2022-12-13 | $1.24 | $1.25 | $1.16 | $1.17 | $1.17 | 160,962 |
| 2022-12-12 | $1.20 | $1.22 | $1.13 | $1.21 | $1.21 | 126,425 |
| 2022-12-09 | $1.16 | $1.17 | $1.10 | $1.13 | $1.13 | 188,973 |
| 2022-12-08 | $1.18 | $1.21 | $1.14 | $1.17 | $1.17 | 222,942 |
| 2022-12-07 | $1.23 | $1.30 | $1.18 | $1.20 | $1.20 | 198,537 |
| 2022-12-06 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 82,975 |
| 2022-12-05 | $1.29 | $1.35 | $1.26 | $1.31 | $1.31 | 75,624 |
| 2022-12-02 | $1.24 | $1.34 | $1.24 | $1.33 | $1.33 | 188,506 |
| 2022-12-01 | $1.30 | $1.32 | $1.22 | $1.28 | $1.28 | 119,117 |
| 2022-11-30 | $1.28 | $1.31 | $1.24 | $1.30 | $1.30 | 170,868 |
| 2022-11-29 | $1.25 | $1.33 | $1.25 | $1.32 | $1.32 | 80,582 |
| 2022-11-28 | $1.34 | $1.39 | $1.24 | $1.24 | $1.24 | 371,341 |
| 2022-11-25 | $1.37 | $1.43 | $1.30 | $1.37 | $1.37 | 215,162 |
| 2022-11-23 | $1.41 | $1.47 | $1.36 | $1.37 | $1.37 | 225,940 |
| 2022-11-22 | $1.41 | $1.49 | $1.40 | $1.44 | $1.44 | 248,093 |
| 2022-11-21 | $1.44 | $1.44 | $1.38 | $1.42 | $1.42 | 150,549 |
| 2022-11-18 | $1.32 | $1.44 | $1.32 | $1.44 | $1.44 | 265,792 |
| 2022-11-17 | $1.38 | $1.42 | $1.32 | $1.35 | $1.35 | 158,487 |
| 2022-11-16 | $1.32 | $1.39 | $1.29 | $1.37 | $1.37 | 259,163 |
| 2022-11-15 | $1.24 | $1.33 | $1.24 | $1.29 | $1.29 | 304,983 |
| 2022-11-14 | $1.23 | $1.31 | $1.22 | $1.23 | $1.23 | 750,398 |
| 2022-11-11 | $1.30 | $1.32 | $1.22 | $1.27 | $1.27 | 152,665 |
| 2022-11-10 | $1.27 | $1.34 | $1.23 | $1.26 | $1.26 | 310,823 |
| 2022-11-09 | $1.19 | $1.25 | $1.17 | $1.23 | $1.23 | 118,047 |
| 2022-11-08 | $1.30 | $1.30 | $1.17 | $1.19 | $1.19 | 269,462 |
| 2022-11-07 | $1.35 | $1.37 | $1.22 | $1.26 | $1.26 | 377,640 |
| 2022-11-04 | $1.42 | $1.47 | $1.31 | $1.31 | $1.31 | 613,838 |
| 2022-11-03 | $1.32 | $1.50 | $1.27 | $1.42 | $1.42 | 387,357 |
| 2022-11-02 | $1.31 | $1.38 | $1.25 | $1.33 | $1.33 | 399,423 |
| 2022-11-01 | $1.31 | $1.40 | $1.22 | $1.32 | $1.32 | 1,154,772 |
| 2022-10-31 | $1.17 | $1.17 | $1.08 | $1.17 | $1.17 | 358,614 |
| 2022-10-28 | $1.15 | $1.15 | $1.07 | $1.14 | $1.14 | 111,240 |
| 2022-10-27 | $1.14 | $1.15 | $1.07 | $1.14 | $1.14 | 203,020 |
| 2022-10-26 | $1.05 | $1.15 | $1.02 | $1.07 | $1.07 | 219,436 |
| 2022-10-25 | $0.99 | $1.09 | $0.99 | $1.08 | $1.08 | 160,615 |
| 2022-10-24 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 75,964 |
| 2022-10-21 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 181,568 |
| 2022-10-20 | $1.00 | $1.04 | $0.98 | $1.00 | $1.00 | 79,870 |
| 2022-10-19 | $0.98 | $1.03 | $0.97 | $1.00 | $1.00 | 89,552 |
| 2022-10-18 | $1.00 | $1.05 | $0.97 | $1.01 | $1.01 | 113,482 |
| 2022-10-17 | $0.99 | $1.06 | $0.98 | $1.02 | $1.02 | 94,345 |
| 2022-10-14 | $1.03 | $1.05 | $0.98 | $1.03 | $1.03 | 51,433 |
| 2022-10-13 | $0.97 | $1.07 | $0.97 | $1.05 | $1.05 | 109,293 |
| 2022-10-12 | $1.05 | $1.06 | $0.98 | $1.03 | $1.03 | 150,686 |
| 2022-10-11 | $1.04 | $1.09 | $1.01 | $1.05 | $1.05 | 54,529 |
| 2022-10-10 | $1.09 | $1.09 | $0.98 | $1.01 | $1.01 | 153,343 |
| 2022-10-07 | $1.11 | $1.11 | $1.05 | $1.09 | $1.09 | 112,900 |
| 2022-10-06 | $1.07 | $1.20 | $1.06 | $1.13 | $1.13 | 375,149 |
| 2022-10-05 | $1.06 | $1.10 | $1.02 | $1.10 | $1.10 | 104,871 |
| 2022-10-04 | $1.04 | $1.08 | $1.01 | $1.07 | $1.07 | 295,968 |
| 2022-10-03 | $1.08 | $1.09 | $1.01 | $1.02 | $1.02 | 456,780 |
| 2022-09-30 | $0.99 | $1.10 | $0.97 | $1.01 | $1.01 | 342,290 |
| 2022-09-29 | $1.01 | $1.03 | $0.96 | $0.97 | $0.97 | 224,564 |
| 2022-09-28 | $0.95 | $1.05 | $0.95 | $1.04 | $1.04 | 265,147 |
| 2022-09-27 | $0.92 | $1.02 | $0.92 | $0.96 | $0.96 | 294,030 |
| 2022-09-26 | $0.97 | $0.98 | $0.91 | $0.91 | $0.91 | 192,011 |
| 2022-09-23 | $0.92 | $0.98 | $0.91 | $0.98 | $0.98 | 387,108 |
| 2022-09-22 | $0.99 | $1.03 | $0.92 | $0.94 | $0.94 | 223,692 |
| 2022-09-21 | $1.02 | $1.04 | $0.95 | $0.96 | $0.96 | 181,486 |
| 2022-09-20 | $1.03 | $1.07 | $1.00 | $1.02 | $1.02 | 292,913 |
| 2022-09-19 | $1.17 | $1.21 | $0.86 | $1.04 | $1.04 | 2,942,551 |
| 2022-09-16 | $1.15 | $1.30 | $1.01 | $1.28 | $1.28 | 2,037,123 |
| 2022-09-15 | $1.23 | $1.27 | $1.17 | $1.18 | $1.18 | 367,669 |
| 2022-09-14 | $1.25 | $1.29 | $1.19 | $1.19 | $1.19 | 295,908 |
| 2022-09-13 | $1.32 | $1.33 | $1.26 | $1.27 | $1.27 | 174,179 |
| 2022-09-12 | $1.36 | $1.40 | $1.27 | $1.36 | $1.36 | 204,166 |
| 2022-09-09 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 129,690 |
| 2022-09-08 | $1.32 | $1.40 | $1.31 | $1.32 | $1.32 | 97,939 |
| 2022-09-07 | $1.31 | $1.36 | $1.28 | $1.32 | $1.32 | 183,823 |
| 2022-09-06 | $1.36 | $1.38 | $1.28 | $1.30 | $1.30 | 205,550 |
| 2022-09-02 | $1.36 | $1.45 | $1.35 | $1.36 | $1.36 | 187,572 |
| 2022-09-01 | $1.37 | $1.43 | $1.35 | $1.38 | $1.38 | 350,589 |
| 2022-08-31 | $1.39 | $1.43 | $1.35 | $1.40 | $1.40 | 165,425 |
| 2022-08-30 | $1.47 | $1.53 | $1.37 | $1.40 | $1.40 | 417,621 |
| 2022-08-29 | $1.58 | $1.58 | $1.45 | $1.46 | $1.46 | 415,605 |
| 2022-08-26 | $1.63 | $1.73 | $1.51 | $1.52 | $1.52 | 1,013,994 |
| 2022-08-25 | $1.45 | $1.67 | $1.42 | $1.64 | $1.64 | 1,608,847 |
| 2022-08-24 | $1.37 | $1.45 | $1.27 | $1.44 | $1.44 | 857,884 |
| 2022-08-23 | $1.31 | $1.54 | $1.18 | $1.38 | $1.38 | 2,148,090 |
| 2022-08-22 | $1.49 | $1.54 | $1.40 | $1.43 | $1.43 | 1,438,016 |
| 2022-08-19 | $1.38 | $1.68 | $1.33 | $1.57 | $1.57 | 2,261,789 |
| 2022-08-18 | $1.50 | $1.50 | $1.30 | $1.38 | $1.38 | 1,027,606 |
| 2022-08-17 | $1.20 | $1.50 | $1.11 | $1.49 | $1.49 | 3,380,665 |
| 2022-08-16 | $1.25 | $1.29 | $1.13 | $1.20 | $1.20 | 3,298,734 |
| 2022-08-15 | $0.97 | $1.34 | $0.97 | $1.27 | $1.27 | 22,422,677 |
| 2022-08-12 | $0.75 | $0.76 | $0.70 | $0.73 | $0.73 | 375,713 |
| 2022-08-11 | $0.76 | $0.82 | $0.73 | $0.73 | $0.73 | 593,145 |
| 2022-08-10 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 374,465 |
| 2022-08-09 | $0.78 | $0.78 | $0.69 | $0.70 | $0.70 | 750,597 |
| 2022-08-08 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 425,865 |
| 2022-08-05 | $0.76 | $0.78 | $0.73 | $0.77 | $0.77 | 558,752 |
| 2022-08-04 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 548,431 |
| 2022-08-03 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 687,319 |
| 2022-08-02 | $0.73 | $0.78 | $0.73 | $0.75 | $0.75 | 975,090 |
| 2022-08-01 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 326,420 |
| 2022-07-29 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 624,337 |
| 2022-07-28 | $0.80 | $0.83 | $0.76 | $0.78 | $0.78 | 363,315 |
| 2022-07-27 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 255,701 |
| 2022-07-26 | $0.94 | $0.94 | $0.81 | $0.82 | $0.82 | 300,961 |
| 2022-07-25 | $0.98 | $1.00 | $0.89 | $0.91 | $0.91 | 498,250 |
| 2022-07-22 | $1.04 | $1.07 | $0.94 | $0.95 | $0.95 | 274,503 |
| 2022-07-21 | $1.09 | $1.09 | $0.99 | $1.01 | $1.01 | 441,559 |
| 2022-07-20 | $0.98 | $1.07 | $0.98 | $1.05 | $1.05 | 377,379 |
| 2022-07-19 | $0.98 | $1.04 | $0.97 | $1.00 | $1.00 | 244,450 |
| 2022-07-18 | $1.13 | $1.16 | $0.94 | $0.97 | $0.97 | 773,289 |
| 2022-07-15 | $1.06 | $1.18 | $1.02 | $1.09 | $1.09 | 385,257 |
| 2022-07-14 | $1.06 | $1.12 | $1.03 | $1.04 | $1.04 | 352,954 |
| 2022-07-13 | $1.08 | $1.11 | $1.02 | $1.04 | $1.04 | 464,596 |
| 2022-07-12 | $1.19 | $1.21 | $1.10 | $1.14 | $1.14 | 357,635 |
| 2022-07-11 | $1.33 | $1.34 | $1.17 | $1.20 | $1.20 | 399,442 |
| 2022-07-08 | $1.18 | $1.36 | $1.10 | $1.31 | $1.31 | 1,032,810 |
| 2022-07-07 | $1.12 | $1.32 | $1.11 | $1.18 | $1.18 | 1,090,583 |
| 2022-07-06 | $0.97 | $1.11 | $0.97 | $1.09 | $1.09 | 724,116 |
| 2022-07-05 | $1.02 | $1.04 | $0.91 | $1.02 | $1.02 | 1,079,889 |
| 2022-07-01 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 358,760 |
| 2022-06-30 | $0.91 | $1.08 | $0.89 | $1.08 | $1.08 | 1,930,639 |
| 2022-06-29 | $0.92 | $0.97 | $0.90 | $0.90 | $0.90 | 631,345 |
| 2022-06-28 | $0.95 | $0.96 | $0.90 | $0.94 | $0.94 | 528,581 |
| 2022-06-27 | $0.87 | $0.98 | $0.80 | $0.97 | $0.97 | 1,378,117 |
| 2022-06-24 | $0.99 | $1.00 | $0.87 | $0.91 | $0.91 | 5,076,284 |
| 2022-06-23 | $0.75 | $1.05 | $0.74 | $0.96 | $0.96 | 3,892,677 |
| 2022-06-22 | $0.65 | $0.95 | $0.63 | $0.90 | $0.90 | 4,519,947 |
| 2022-06-21 | $0.63 | $0.70 | $0.60 | $0.66 | $0.66 | 1,708,753 |
| 2022-06-17 | $0.63 | $0.65 | $0.58 | $0.64 | $0.64 | 2,659,640 |
| 2022-06-16 | $0.54 | $0.66 | $0.54 | $0.64 | $0.64 | 4,044,429 |
| 2022-06-15 | $0.52 | $0.62 | $0.51 | $0.59 | $0.59 | 1,708,406 |
| 2022-06-14 | $0.58 | $0.58 | $0.51 | $0.55 | $0.55 | 2,226,099 |
| 2022-06-13 | $0.59 | $0.59 | $0.50 | $0.57 | $0.57 | 2,758,213 |
| 2022-06-10 | $0.79 | $0.81 | $0.63 | $0.65 | $0.65 | 19,992,941 |
| 2022-06-09 | $0.62 | $0.62 | $0.54 | $0.56 | $0.56 | 4,199,603 |
| 2022-06-08 | $0.63 | $0.64 | $0.59 | $0.60 | $0.60 | 1,361,336 |
| 2022-06-07 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 1,096,779 |
| 2022-06-06 | $0.66 | $0.69 | $0.62 | $0.66 | $0.66 | 1,226,942 |
| 2022-06-03 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 909,246 |
| 2022-06-02 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 1,511,730 |
| 2022-06-01 | $0.76 | $0.80 | $0.69 | $0.69 | $0.69 | 924,839 |
| 2022-05-31 | $0.80 | $0.82 | $0.72 | $0.77 | $0.77 | 855,330 |
| 2022-05-27 | $0.74 | $0.83 | $0.73 | $0.77 | $0.77 | 934,133 |
| 2022-05-26 | $0.72 | $0.79 | $0.71 | $0.73 | $0.73 | 813,573 |
| 2022-05-25 | $0.75 | $0.77 | $0.68 | $0.71 | $0.71 | 748,931 |
| 2022-05-24 | $0.82 | $0.82 | $0.74 | $0.75 | $0.75 | 805,019 |
| 2022-05-23 | $0.91 | $0.91 | $0.81 | $0.82 | $0.82 | 783,890 |
| 2022-05-20 | $0.95 | $0.97 | $0.85 | $0.88 | $0.88 | 664,133 |
| 2022-05-19 | $0.80 | $0.99 | $0.80 | $0.94 | $0.94 | 886,149 |
| 2022-05-18 | $0.90 | $0.93 | $0.83 | $0.84 | $0.84 | 643,480 |
| 2022-05-17 | $1.00 | $1.05 | $0.94 | $0.94 | $0.94 | 537,010 |
| 2022-05-16 | $1.05 | $1.10 | $0.97 | $0.98 | $0.98 | 842,798 |
| 2022-05-13 | $0.92 | $1.10 | $0.92 | $1.06 | $1.06 | 952,521 |
| 2022-05-12 | $0.92 | $0.97 | $0.87 | $0.92 | $0.92 | 1,144,560 |
| 2022-05-11 | $0.78 | $0.89 | $0.78 | $0.89 | $0.89 | 1,824,577 |
| 2022-05-10 | $1.26 | $1.28 | $0.74 | $0.74 | $0.74 | 3,593,795 |
| 2022-05-09 | $1.25 | $1.28 | $1.16 | $1.25 | $1.25 | 729,219 |
| 2022-05-06 | $1.25 | $1.30 | $1.21 | $1.22 | $1.22 | 457,245 |
| 2022-05-05 | $1.31 | $1.31 | $1.22 | $1.26 | $1.26 | 611,243 |
| 2022-05-04 | $1.27 | $1.32 | $1.18 | $1.31 | $1.31 | 1,115,838 |
| 2022-05-03 | $1.32 | $1.33 | $1.22 | $1.28 | $1.28 | 858,450 |
| 2022-05-02 | $1.33 | $1.35 | $1.25 | $1.29 | $1.29 | 1,021,127 |
| 2022-04-29 | $1.37 | $1.45 | $1.34 | $1.35 | $1.35 | 514,766 |
| 2022-04-28 | $1.39 | $1.46 | $1.36 | $1.38 | $1.38 | 528,564 |
| 2022-04-27 | $1.47 | $1.55 | $1.39 | $1.40 | $1.40 | 717,045 |
| 2022-04-26 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 366,679 |
| 2022-04-25 | $1.51 | $1.51 | $1.42 | $1.49 | $1.49 | 449,488 |
| 2022-04-22 | $1.53 | $1.54 | $1.45 | $1.50 | $1.50 | 331,246 |
| 2022-04-21 | $1.61 | $1.62 | $1.42 | $1.49 | $1.49 | 860,708 |
| 2022-04-20 | $1.73 | $1.73 | $1.57 | $1.58 | $1.58 | 646,356 |
| 2022-04-19 | $1.63 | $1.77 | $1.63 | $1.70 | $1.70 | 464,304 |
| 2022-04-18 | $1.77 | $1.81 | $1.66 | $1.67 | $1.67 | 576,373 |
| 2022-04-14 | $1.82 | $1.85 | $1.77 | $1.77 | $1.77 | 220,191 |
| 2022-04-13 | $1.77 | $1.85 | $1.75 | $1.81 | $1.81 | 338,245 |
| 2022-04-12 | $1.86 | $1.92 | $1.74 | $1.77 | $1.77 | 385,156 |
| 2022-04-11 | $1.86 | $1.90 | $1.80 | $1.83 | $1.83 | 486,453 |
| 2022-04-08 | $1.91 | $1.97 | $1.84 | $1.86 | $1.86 | 345,303 |
| 2022-04-07 | $2.05 | $2.05 | $1.87 | $1.90 | $1.90 | 710,489 |
| 2022-04-06 | $1.99 | $2.07 | $1.95 | $2.05 | $2.05 | 474,355 |
| 2022-04-05 | $2.15 | $2.15 | $1.99 | $2.03 | $2.03 | 611,155 |
| 2022-04-04 | $2.04 | $2.12 | $1.97 | $2.11 | $2.11 | 552,726 |
| 2022-04-01 | $2.11 | $2.14 | $2.01 | $2.02 | $2.02 | 584,334 |
| 2022-03-31 | $2.21 | $2.25 | $2.11 | $2.12 | $2.12 | 649,889 |
| 2022-03-30 | $2.20 | $2.34 | $1.77 | $2.21 | $2.21 | 3,192,498 |
| 2022-03-29 | $2.17 | $2.22 | $2.10 | $2.18 | $2.18 | 731,371 |
| 2022-03-28 | $2.09 | $2.15 | $2.04 | $2.13 | $2.13 | 528,237 |
| 2022-03-25 | $2.21 | $2.22 | $2.05 | $2.09 | $2.09 | 1,002,005 |
| 2022-03-24 | $2.23 | $2.25 | $2.12 | $2.21 | $2.21 | 948,553 |
| 2022-03-23 | $2.15 | $2.28 | $2.11 | $2.24 | $2.24 | 739,916 |
| 2022-03-22 | $2.01 | $2.23 | $2.00 | $2.18 | $2.18 | 696,428 |
| 2022-03-21 | $2.12 | $2.18 | $2.01 | $2.01 | $2.01 | 628,876 |
| 2022-03-18 | $2.01 | $2.21 | $2.00 | $2.13 | $2.13 | 2,332,088 |
| 2022-03-17 | $2.00 | $2.09 | $1.97 | $2.01 | $2.01 | 992,477 |
| 2022-03-16 | $1.93 | $2.05 | $1.93 | $1.96 | $1.96 | 1,044,272 |
| 2022-03-15 | $1.72 | $1.89 | $1.70 | $1.89 | $1.89 | 819,207 |
| 2022-03-14 | $1.98 | $1.98 | $1.66 | $1.70 | $1.70 | 1,049,336 |
| 2022-03-11 | $1.97 | $1.97 | $1.87 | $1.88 | $1.88 | 577,938 |
| 2022-03-10 | $1.90 | $2.05 | $1.83 | $1.93 | $1.93 | 561,977 |
| 2022-03-09 | $1.89 | $2.05 | $1.88 | $1.97 | $1.97 | 796,225 |
| 2022-03-08 | $1.66 | $1.89 | $1.64 | $1.87 | $1.87 | 934,850 |
| 2022-03-07 | $1.54 | $1.71 | $1.54 | $1.66 | $1.66 | 1,111,411 |
| 2022-03-04 | $1.61 | $1.66 | $1.57 | $1.61 | $1.61 | 667,642 |
| 2022-03-03 | $1.76 | $1.76 | $1.61 | $1.65 | $1.65 | 698,457 |
| 2022-03-02 | $1.76 | $1.77 | $1.69 | $1.75 | $1.75 | 495,738 |
| 2022-03-01 | $1.83 | $1.85 | $1.70 | $1.74 | $1.74 | 418,433 |
| 2022-02-28 | $1.83 | $1.85 | $1.76 | $1.81 | $1.81 | 701,965 |
| 2022-02-25 | $1.73 | $1.82 | $1.69 | $1.81 | $1.81 | 759,852 |
| 2022-02-24 | $1.60 | $1.72 | $1.53 | $1.72 | $1.72 | 1,110,926 |
| 2022-02-23 | $1.74 | $1.77 | $1.64 | $1.71 | $1.71 | 651,508 |
| 2022-02-22 | $1.87 | $1.87 | $1.69 | $1.71 | $1.71 | 1,032,273 |
| 2022-02-18 | $1.95 | $1.95 | $1.83 | $1.90 | $1.90 | 903,835 |
| 2022-02-17 | $1.89 | $2.00 | $1.85 | $1.94 | $1.94 | 1,413,705 |
| 2022-02-16 | $1.78 | $1.92 | $1.76 | $1.87 | $1.87 | 1,073,267 |
| 2022-02-15 | $1.69 | $1.80 | $1.69 | $1.80 | $1.80 | 684,076 |
| 2022-02-14 | $1.75 | $1.75 | $1.63 | $1.68 | $1.68 | 864,365 |
| 2022-02-11 | $1.71 | $1.75 | $1.62 | $1.74 | $1.74 | 1,516,016 |
| 2022-02-10 | $1.60 | $1.82 | $1.60 | $1.68 | $1.68 | 2,108,729 |
| 2022-02-09 | $1.70 | $1.70 | $1.55 | $1.65 | $1.65 | 1,450,326 |
| 2022-02-08 | $1.57 | $1.70 | $1.55 | $1.65 | $1.65 | 1,256,763 |
| 2022-02-07 | $1.47 | $1.67 | $1.46 | $1.54 | $1.54 | 1,388,290 |
| 2022-02-04 | $1.56 | $1.59 | $1.43 | $1.46 | $1.46 | 2,269,192 |
| 2022-02-03 | $1.60 | $1.80 | $1.57 | $1.58 | $1.58 | 4,042,675 |
| 2022-02-02 | $1.51 | $1.52 | $1.40 | $1.48 | $1.48 | 979,248 |
| 2022-02-01 | $1.50 | $1.52 | $1.43 | $1.52 | $1.52 | 786,918 |
| 2022-01-31 | $1.43 | $1.51 | $1.43 | $1.49 | $1.49 | 695,889 |
| 2022-01-28 | $1.39 | $1.49 | $1.32 | $1.44 | $1.44 | 1,091,003 |
| 2022-01-27 | $1.50 | $1.53 | $1.38 | $1.38 | $1.38 | 664,866 |
| 2022-01-26 | $1.59 | $1.65 | $1.48 | $1.50 | $1.50 | 1,203,732 |
| 2022-01-25 | $1.45 | $1.59 | $1.45 | $1.57 | $1.57 | 876,698 |
| 2022-01-24 | $1.35 | $1.47 | $1.30 | $1.44 | $1.44 | 1,505,892 |
| 2022-01-21 | $1.39 | $1.40 | $1.32 | $1.35 | $1.35 | 997,409 |
| 2022-01-20 | $1.45 | $1.54 | $1.37 | $1.39 | $1.39 | 1,146,115 |
| 2022-01-19 | $1.41 | $1.45 | $1.35 | $1.44 | $1.44 | 1,093,600 |
| 2022-01-18 | $1.46 | $1.48 | $1.38 | $1.40 | $1.40 | 1,293,846 |
| 2022-01-14 | $1.50 | $1.51 | $1.43 | $1.48 | $1.48 | 840,212 |
| 2022-01-13 | $1.52 | $1.60 | $1.49 | $1.50 | $1.50 | 1,161,121 |
| 2022-01-12 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 888,207 |
| 2022-01-11 | $1.54 | $1.59 | $1.48 | $1.54 | $1.54 | 1,423,225 |
| 2022-01-10 | $1.59 | $1.59 | $1.47 | $1.53 | $1.53 | 1,662,136 |
| 2022-01-07 | $1.65 | $1.69 | $1.56 | $1.61 | $1.61 | 1,627,097 |
| 2022-01-06 | $1.81 | $1.81 | $1.62 | $1.65 | $1.65 | 1,982,911 |
| 2022-01-05 | $1.86 | $1.95 | $1.78 | $1.81 | $1.81 | 1,725,724 |
| 2022-01-04 | $1.76 | $1.92 | $1.76 | $1.88 | $1.88 | 1,883,178 |
| 2022-01-03 | $1.77 | $1.81 | $1.72 | $1.79 | $1.79 | 985,047 |
| 2021-12-31 | $1.65 | $1.80 | $1.65 | $1.74 | $1.74 | 1,680,372 |
| 2021-12-30 | $1.61 | $1.71 | $1.58 | $1.68 | $1.68 | 4,599,729 |
| 2021-12-29 | $1.69 | $1.72 | $1.57 | $1.60 | $1.60 | 2,268,971 |
| 2021-12-28 | $1.71 | $1.74 | $1.62 | $1.72 | $1.72 | 3,371,919 |
| 2021-12-27 | $1.79 | $1.84 | $1.70 | $1.75 | $1.75 | 2,600,071 |
| 2021-12-23 | $1.97 | $2.01 | $1.67 | $1.69 | $1.69 | 5,833,586 |
| 2021-12-22 | $2.01 | $2.07 | $1.96 | $2.00 | $2.00 | 2,066,049 |
| 2021-12-21 | $2.15 | $2.24 | $2.00 | $2.03 | $2.03 | 2,826,293 |
| 2021-12-20 | $2.32 | $2.34 | $2.00 | $2.08 | $2.08 | 4,354,418 |
| 2021-12-17 | $2.41 | $2.53 | $2.32 | $2.38 | $2.38 | 3,944,762 |
| 2021-12-16 | $2.53 | $2.66 | $2.39 | $2.44 | $2.44 | 1,502,907 |
| 2021-12-15 | $2.46 | $2.52 | $2.32 | $2.51 | $2.51 | 1,413,777 |
| 2021-12-14 | $2.56 | $2.66 | $2.47 | $2.48 | $2.48 | 903,832 |
| 2021-12-13 | $2.69 | $2.72 | $2.47 | $2.53 | $2.53 | 1,002,192 |
| 2021-12-10 | $2.71 | $2.73 | $2.57 | $2.65 | $2.65 | 621,616 |
| 2021-12-09 | $2.66 | $2.76 | $2.61 | $2.68 | $2.68 | 790,726 |
| 2021-12-08 | $2.65 | $2.74 | $2.60 | $2.67 | $2.67 | 775,383 |
| 2021-12-07 | $2.65 | $2.75 | $2.59 | $2.60 | $2.60 | 891,178 |
| 2021-12-06 | $2.61 | $2.72 | $2.50 | $2.56 | $2.56 | 1,101,043 |
| 2021-12-03 | $2.55 | $2.58 | $2.37 | $2.58 | $2.58 | 1,348,741 |
| 2021-12-02 | $2.37 | $2.55 | $2.36 | $2.54 | $2.54 | 1,268,021 |
| 2021-12-01 | $2.76 | $2.85 | $2.37 | $2.38 | $2.38 | 2,418,632 |
| 2021-11-30 | $2.76 | $2.81 | $2.51 | $2.72 | $2.72 | 2,546,685 |
| 2021-11-29 | $2.85 | $2.89 | $2.70 | $2.79 | $2.79 | 1,570,388 |
| 2021-11-26 | $2.60 | $2.89 | $2.56 | $2.89 | $2.89 | 1,498,978 |
| 2021-11-24 | $2.72 | $2.80 | $2.64 | $2.78 | $2.78 | 1,666,979 |
| 2021-11-23 | $2.89 | $2.89 | $2.62 | $2.70 | $2.70 | 1,763,600 |
| 2021-11-22 | $2.96 | $2.99 | $2.79 | $2.83 | $2.83 | 1,619,316 |
| 2021-11-19 | $2.93 | $2.96 | $2.78 | $2.90 | $2.90 | 1,254,593 |
| 2021-11-18 | $3.21 | $3.26 | $2.84 | $2.91 | $2.91 | 2,537,996 |
| 2021-11-17 | $3.44 | $3.50 | $3.14 | $3.18 | $3.18 | 2,388,677 |
| 2021-11-16 | $3.53 | $3.56 | $3.39 | $3.49 | $3.49 | 1,842,027 |
| 2021-11-15 | $3.50 | $3.75 | $3.41 | $3.56 | $3.56 | 4,223,375 |
| 2021-11-12 | $3.01 | $3.71 | $2.99 | $3.53 | $3.53 | 11,702,230 |
| 2021-11-11 | $3.03 | $3.06 | $2.92 | $2.99 | $2.99 | 1,357,465 |
| 2021-11-10 | $2.83 | $3.15 | $2.82 | $2.99 | $2.99 | 2,398,532 |
| 2021-11-09 | $2.74 | $2.89 | $2.68 | $2.89 | $2.89 | 1,400,703 |
| 2021-11-08 | $2.80 | $2.83 | $2.70 | $2.76 | $2.76 | 1,552,357 |
| 2021-11-05 | $2.77 | $2.85 | $2.69 | $2.76 | $2.76 | 1,788,597 |
| 2021-11-04 | $3.11 | $3.12 | $2.69 | $2.72 | $2.72 | 4,640,148 |
| 2021-11-03 | $3.07 | $3.22 | $3.04 | $3.09 | $3.09 | 4,878,332 |
| 2021-11-02 | $2.90 | $2.95 | $2.81 | $2.92 | $2.92 | 1,017,116 |
| 2021-11-01 | $2.70 | $2.91 | $2.70 | $2.91 | $2.91 | 1,629,490 |
| 2021-10-29 | $2.77 | $2.84 | $2.67 | $2.70 | $2.70 | 1,153,385 |
| 2021-10-28 | $2.68 | $2.80 | $2.64 | $2.77 | $2.77 | 1,623,119 |
| 2021-10-27 | $2.84 | $2.84 | $2.67 | $2.69 | $2.69 | 2,636,805 |
| 2021-10-26 | $3.14 | $3.18 | $2.84 | $2.84 | $2.84 | 4,470,874 |
| 2021-10-25 | $2.92 | $3.22 | $2.84 | $3.13 | $3.13 | 3,504,032 |
| 2021-10-22 | $2.85 | $2.99 | $2.82 | $2.88 | $2.88 | 1,750,137 |
| 2021-10-21 | $2.85 | $2.98 | $2.84 | $2.90 | $2.90 | 1,180,559 |
| 2021-10-20 | $2.86 | $2.95 | $2.82 | $2.84 | $2.84 | 1,095,707 |
| 2021-10-19 | $2.90 | $2.96 | $2.82 | $2.85 | $2.85 | 1,515,538 |
| 2021-10-18 | $2.90 | $2.97 | $2.66 | $2.89 | $2.89 | 2,428,026 |
| 2021-10-15 | $3.10 | $3.11 | $2.92 | $2.92 | $2.92 | 2,074,298 |
| 2021-10-14 | $3.16 | $3.16 | $3.01 | $3.08 | $3.08 | 1,639,875 |
| 2021-10-13 | $3.08 | $3.15 | $3.00 | $3.12 | $3.12 | 1,296,356 |
| 2021-10-12 | $3.12 | $3.15 | $3.03 | $3.11 | $3.11 | 2,617,718 |
| 2021-10-11 | $3.17 | $3.24 | $3.02 | $3.10 | $3.10 | 3,811,336 |
| 2021-10-08 | $2.96 | $3.08 | $2.88 | $3.08 | $3.08 | 8,442,105 |
| 2021-10-07 | $2.97 | $3.02 | $2.93 | $2.97 | $2.97 | 2,363,719 |
| 2021-10-06 | $2.79 | $3.11 | $2.75 | $2.97 | $2.97 | 5,884,021 |
| 2021-10-05 | $3.08 | $3.15 | $2.89 | $3.08 | $3.08 | 5,006,344 |
| 2021-10-04 | $3.25 | $3.25 | $3.02 | $3.09 | $3.09 | 3,474,615 |
| 2021-10-01 | $3.51 | $3.54 | $3.17 | $3.25 | $3.25 | 6,047,802 |
| 2021-09-30 | $3.87 | $3.89 | $3.29 | $3.48 | $3.48 | 6,441,956 |
| 2021-09-29 | $4.32 | $4.58 | $3.84 | $3.93 | $3.93 | 16,076,836 |
| 2021-09-28 | $3.88 | $4.12 | $3.71 | $4.10 | $4.10 | 10,353,686 |
| 2021-09-27 | $3.84 | $3.94 | $3.75 | $3.79 | $3.79 | 3,053,682 |
| 2021-09-24 | $3.99 | $4.02 | $3.70 | $3.79 | $3.79 | 3,069,317 |
| 2021-09-23 | $3.93 | $4.20 | $3.84 | $3.96 | $3.96 | 5,020,160 |
| 2021-09-22 | $3.75 | $3.98 | $3.71 | $3.84 | $3.84 | 4,975,906 |
| 2021-09-21 | $3.96 | $3.98 | $3.64 | $3.69 | $3.69 | 3,374,837 |
| 2021-09-20 | $3.99 | $4.09 | $3.75 | $3.84 | $3.84 | 4,254,076 |
| 2021-09-17 | $3.96 | $4.24 | $3.96 | $4.05 | $4.05 | 5,322,452 |
| 2021-09-16 | $4.10 | $4.19 | $3.87 | $3.96 | $3.96 | 3,071,205 |
| 2021-09-15 | $4.08 | $4.18 | $3.85 | $4.14 | $4.14 | 2,314,951 |
| 2021-09-14 | $4.45 | $4.50 | $4.01 | $4.13 | $4.13 | 2,909,481 |
| 2021-09-13 | $4.65 | $4.67 | $4.36 | $4.45 | $4.45 | 1,759,367 |
| 2021-09-10 | $4.98 | $5.09 | $4.47 | $4.64 | $4.64 | 3,982,781 |
| 2021-09-09 | $4.89 | $5.27 | $4.83 | $4.95 | $4.95 | 4,510,132 |
| 2021-09-08 | $4.85 | $5.01 | $4.73 | $4.86 | $4.86 | 1,479,204 |
| 2021-09-07 | $4.91 | $5.04 | $4.82 | $4.83 | $4.83 | 902,630 |
| 2021-09-03 | $5.00 | $5.02 | $4.91 | $4.93 | $4.93 | 424,001 |
| 2021-09-02 | $5.10 | $5.15 | $4.91 | $5.00 | $5.00 | 1,241,119 |
| 2021-09-01 | $5.48 | $5.54 | $5.01 | $5.02 | $5.02 | 1,049,882 |
| 2021-08-31 | $5.46 | $5.53 | $5.35 | $5.42 | $5.42 | 736,110 |
| 2021-08-30 | $5.90 | $5.97 | $5.44 | $5.46 | $5.46 | 597,056 |
| 2021-08-27 | $5.96 | $6.13 | $5.77 | $5.84 | $5.84 | 809,887 |
| 2021-08-26 | $6.63 | $6.85 | $5.93 | $5.97 | $5.97 | 971,672 |
| 2021-08-25 | $7.05 | $7.13 | $6.82 | $7.00 | $7.00 | 271,072 |
| 2021-08-24 | $6.92 | $7.22 | $6.85 | $7.03 | $7.03 | 238,678 |
| 2021-08-23 | $6.93 | $7.03 | $6.77 | $6.92 | $6.92 | 183,613 |
| 2021-08-20 | $6.63 | $6.93 | $6.57 | $6.86 | $6.86 | 217,634 |
| 2021-08-19 | $7.00 | $7.00 | $6.66 | $6.67 | $6.67 | 225,148 |
| 2021-08-18 | $7.16 | $7.22 | $6.93 | $7.02 | $7.02 | 245,185 |
| 2021-08-17 | $7.15 | $7.32 | $6.92 | $7.12 | $7.12 | 230,299 |
| 2021-08-16 | $7.69 | $7.73 | $7.28 | $7.30 | $7.30 | 171,265 |
| 2021-08-13 | $7.76 | $7.89 | $7.67 | $7.76 | $7.76 | 94,043 |
| 2021-08-12 | $7.82 | $7.95 | $7.55 | $7.77 | $7.77 | 91,035 |
| 2021-08-11 | $7.59 | $7.93 | $7.57 | $7.85 | $7.85 | 119,583 |
| 2021-08-10 | $7.34 | $7.94 | $7.34 | $7.61 | $7.61 | 227,170 |
| 2021-08-09 | $7.45 | $7.50 | $7.20 | $7.31 | $7.31 | 118,267 |
| 2021-08-06 | $7.87 | $7.88 | $7.37 | $7.46 | $7.46 | 201,307 |
| 2021-08-05 | $7.61 | $8.05 | $7.55 | $7.70 | $7.70 | 149,447 |
| 2021-08-04 | $7.55 | $7.76 | $7.55 | $7.57 | $7.57 | 222,710 |
| 2021-08-03 | $7.92 | $7.93 | $7.41 | $7.59 | $7.59 | 300,269 |
| 2021-08-02 | $7.97 | $8.23 | $7.85 | $7.90 | $7.90 | 154,693 |
| 2021-07-30 | $8.11 | $8.25 | $7.94 | $7.97 | $7.97 | 136,586 |
| 2021-07-29 | $8.19 | $8.38 | $8.03 | $8.12 | $8.12 | 111,774 |
| 2021-07-28 | $8.25 | $8.32 | $7.94 | $8.11 | $8.11 | 124,241 |
| 2021-07-27 | $8.30 | $8.37 | $7.98 | $8.09 | $8.09 | 115,061 |
| 2021-07-26 | $8.18 | $8.49 | $8.18 | $8.36 | $8.36 | 131,320 |
| 2021-07-23 | $8.24 | $8.30 | $7.95 | $8.12 | $8.12 | 93,062 |
| 2021-07-22 | $8.18 | $8.33 | $8.04 | $8.17 | $8.17 | 156,746 |
| 2021-07-21 | $8.28 | $8.72 | $8.23 | $8.24 | $8.24 | 243,209 |
| 2021-07-20 | $7.60 | $8.25 | $7.36 | $8.12 | $8.12 | 259,999 |
| 2021-07-19 | $7.78 | $7.78 | $7.31 | $7.53 | $7.53 | 313,345 |
| 2021-07-16 | $8.45 | $8.45 | $7.96 | $7.98 | $7.98 | 243,184 |
| 2021-07-15 | $8.15 | $8.32 | $8.09 | $8.20 | $8.20 | 163,460 |
| 2021-07-14 | $8.58 | $8.58 | $8.08 | $8.15 | $8.15 | 169,373 |
| 2021-07-13 | $8.30 | $8.54 | $8.30 | $8.44 | $8.44 | 176,571 |
| 2021-07-12 | $8.49 | $8.50 | $8.22 | $8.41 | $8.41 | 111,056 |
| 2021-07-09 | $8.73 | $8.82 | $8.52 | $8.57 | $8.57 | 151,035 |
| 2021-07-08 | $8.45 | $8.70 | $8.19 | $8.51 | $8.51 | 161,446 |
| 2021-07-07 | $8.94 | $9.18 | $8.45 | $8.66 | $8.66 | 251,395 |
| 2021-07-06 | $9.43 | $9.43 | $8.80 | $8.98 | $8.98 | 232,524 |
| 2021-07-02 | $9.51 | $9.55 | $9.20 | $9.41 | $9.41 | 109,012 |
| 2021-07-01 | $9.52 | $9.57 | $9.27 | $9.49 | $9.49 | 146,043 |
| 2021-06-30 | $9.25 | $9.42 | $9.12 | $9.36 | $9.36 | 152,290 |
| 2021-06-29 | $9.23 | $9.28 | $9.13 | $9.28 | $9.28 | 107,706 |
| 2021-06-28 | $9.47 | $9.47 | $9.17 | $9.25 | $9.25 | 204,636 |
| 2021-06-25 | $9.88 | $9.94 | $9.54 | $9.56 | $9.56 | 1,072,984 |
| 2021-06-24 | $9.51 | $9.92 | $9.38 | $9.77 | $9.77 | 159,488 |
| 2021-06-23 | $9.32 | $9.73 | $9.21 | $9.55 | $9.55 | 184,201 |
| 2021-06-22 | $9.54 | $9.61 | $9.19 | $9.32 | $9.32 | 234,784 |
| 2021-06-21 | $9.74 | $9.74 | $9.39 | $9.44 | $9.44 | 240,075 |
| 2021-06-18 | $9.09 | $9.59 | $9.08 | $9.55 | $9.55 | 398,106 |
| 2021-06-17 | $9.71 | $10.07 | $9.16 | $9.23 | $9.23 | 374,436 |
| 2021-06-16 | $10.04 | $10.17 | $9.76 | $9.82 | $9.82 | 233,251 |
| 2021-06-15 | $10.50 | $10.61 | $10.05 | $10.24 | $10.24 | 170,559 |
| 2021-06-14 | $10.31 | $10.55 | $10.18 | $10.40 | $10.40 | 219,199 |
| 2021-06-11 | $10.01 | $10.50 | $10.01 | $10.33 | $10.33 | 199,430 |
| 2021-06-10 | $10.54 | $10.74 | $10.03 | $10.04 | $10.04 | 233,522 |
| 2021-06-09 | $10.40 | $10.78 | $10.21 | $10.69 | $10.69 | 311,098 |
| 2021-06-08 | $9.89 | $10.61 | $9.72 | $10.49 | $10.49 | 320,951 |
| 2021-06-07 | $9.25 | $9.71 | $9.25 | $9.67 | $9.67 | 220,272 |
| 2021-06-04 | $9.60 | $9.68 | $9.24 | $9.31 | $9.31 | 160,731 |
| 2021-06-03 | $9.38 | $9.74 | $9.15 | $9.50 | $9.50 | 355,621 |
| 2021-06-02 | $9.36 | $9.61 | $9.07 | $9.49 | $9.49 | 415,595 |
| 2021-06-01 | $9.29 | $9.60 | $9.18 | $9.35 | $9.35 | 302,535 |
| 2021-05-28 | $9.43 | $9.43 | $9.07 | $9.14 | $9.14 | 185,039 |
| 2021-05-27 | $9.40 | $9.56 | $9.15 | $9.24 | $9.24 | 320,110 |
| 2021-05-26 | $8.69 | $9.34 | $8.65 | $9.34 | $9.34 | 323,520 |
| 2021-05-25 | $8.77 | $9.01 | $8.60 | $8.64 | $8.64 | 233,781 |
| 2021-05-24 | $8.92 | $9.00 | $8.57 | $8.79 | $8.79 | 260,662 |
| 2021-05-21 | $8.97 | $9.16 | $8.91 | $9.00 | $9.00 | 210,130 |
| 2021-05-20 | $8.86 | $8.99 | $8.62 | $8.87 | $8.87 | 207,652 |
| 2021-05-19 | $8.70 | $8.76 | $8.56 | $8.72 | $8.72 | 202,096 |
| 2021-05-18 | $9.04 | $9.26 | $8.85 | $8.88 | $8.88 | 234,956 |
| 2021-05-17 | $9.18 | $9.40 | $8.86 | $9.06 | $9.06 | 309,573 |
| 2021-05-14 | $9.19 | $9.48 | $9.18 | $9.26 | $9.26 | 271,964 |
| 2021-05-13 | $9.25 | $9.58 | $8.88 | $9.02 | $9.02 | 402,840 |
| 2021-05-12 | $9.13 | $9.54 | $9.12 | $9.21 | $9.21 | 382,249 |
| 2021-05-11 | $9.06 | $9.33 | $8.89 | $9.13 | $9.13 | 534,972 |
| 2021-05-10 | $9.71 | $10.06 | $9.22 | $9.24 | $9.24 | 417,905 |
| 2021-05-07 | $10.22 | $10.74 | $9.58 | $9.67 | $9.67 | 622,728 |
| 2021-05-06 | $11.20 | $11.20 | $8.80 | $10.27 | $10.27 | 1,588,220 |
| 2021-05-05 | $12.46 | $12.51 | $11.88 | $12.04 | $12.04 | 155,200 |
| 2021-05-04 | $12.40 | $12.56 | $12.10 | $12.47 | $12.47 | 221,198 |
| 2021-05-03 | $13.03 | $13.08 | $12.49 | $12.52 | $12.52 | 268,163 |
| 2021-04-30 | $13.13 | $13.44 | $12.73 | $12.94 | $12.94 | 272,993 |
| 2021-04-29 | $12.74 | $13.68 | $12.55 | $13.60 | $13.60 | 370,472 |
| 2021-04-28 | $12.45 | $12.72 | $12.29 | $12.53 | $12.53 | 146,222 |
| 2021-04-27 | $12.54 | $12.88 | $12.26 | $12.39 | $12.39 | 220,938 |
| 2021-04-26 | $12.66 | $12.80 | $12.33 | $12.46 | $12.46 | 130,138 |
| 2021-04-23 | $12.16 | $12.68 | $12.16 | $12.56 | $12.56 | 126,474 |
| 2021-04-22 | $12.36 | $12.65 | $11.97 | $12.07 | $12.07 | 150,353 |
| 2021-04-21 | $11.76 | $12.43 | $11.65 | $12.33 | $12.33 | 142,157 |
| 2021-04-20 | $12.60 | $12.64 | $11.65 | $11.78 | $11.78 | 253,530 |
| 2021-04-19 | $12.61 | $12.90 | $12.47 | $12.68 | $12.68 | 161,183 |
| 2021-04-16 | $12.64 | $12.75 | $12.38 | $12.66 | $12.66 | 157,492 |
| 2021-04-15 | $12.91 | $12.93 | $12.43 | $12.48 | $12.48 | 121,636 |
| 2021-04-14 | $12.75 | $13.23 | $12.75 | $12.84 | $12.84 | 160,410 |
| 2021-04-13 | $12.68 | $12.89 | $12.32 | $12.71 | $12.71 | 218,847 |
| 2021-04-12 | $12.87 | $12.97 | $12.50 | $12.76 | $12.76 | 95,393 |
| 2021-04-09 | $13.10 | $13.10 | $12.67 | $12.87 | $12.87 | 130,925 |
| 2021-04-08 | $12.89 | $13.04 | $12.67 | $13.00 | $13.00 | 151,007 |
| 2021-04-07 | $13.05 | $13.31 | $12.67 | $12.91 | $12.91 | 192,751 |
| 2021-04-06 | $13.09 | $13.63 | $12.97 | $13.04 | $13.04 | 265,167 |
| 2021-04-05 | $13.00 | $13.17 | $12.78 | $13.15 | $13.15 | 163,845 |
| 2021-04-01 | $12.64 | $12.91 | $12.46 | $12.82 | $12.82 | 107,779 |
| 2021-03-31 | $12.39 | $12.81 | $12.28 | $12.56 | $12.56 | 202,406 |
| 2021-03-30 | $12.37 | $12.57 | $11.96 | $12.36 | $12.36 | 236,312 |
| 2021-03-29 | $12.54 | $13.15 | $12.33 | $12.37 | $12.37 | 301,049 |
| 2021-03-26 | $12.63 | $13.04 | $12.20 | $12.70 | $12.70 | 259,150 |
| 2021-03-25 | $11.55 | $12.60 | $11.53 | $12.31 | $12.31 | 302,901 |
| 2021-03-24 | $12.32 | $12.66 | $11.68 | $11.70 | $11.70 | 261,488 |
| 2021-03-23 | $12.22 | $12.53 | $12.02 | $12.09 | $12.09 | 208,023 |
| 2021-03-22 | $13.21 | $13.21 | $12.32 | $12.50 | $12.50 | 244,770 |
| 2021-03-19 | $12.30 | $13.26 | $11.95 | $13.25 | $13.25 | 601,735 |
| 2021-03-18 | $12.88 | $13.07 | $12.20 | $12.28 | $12.28 | 287,126 |
| 2021-03-17 | $12.50 | $12.99 | $12.13 | $12.83 | $12.83 | 218,196 |
| 2021-03-16 | $13.60 | $13.61 | $12.55 | $12.56 | $12.56 | 405,294 |
| 2021-03-15 | $13.64 | $13.92 | $13.15 | $13.68 | $13.68 | 377,553 |
| 2021-03-12 | $12.84 | $13.55 | $12.54 | $13.45 | $13.45 | 408,095 |
| 2021-03-11 | $12.49 | $12.98 | $12.33 | $12.87 | $12.87 | 311,063 |
| 2021-03-10 | $12.36 | $12.75 | $12.11 | $12.47 | $12.47 | 322,858 |
| 2021-03-09 | $13.00 | $13.00 | $12.19 | $12.28 | $12.28 | 274,004 |
| 2021-03-08 | $11.75 | $13.04 | $11.75 | $12.71 | $12.71 | 338,062 |
| 2021-03-05 | $12.29 | $12.75 | $10.85 | $11.63 | $11.63 | 484,528 |
| 2021-03-04 | $13.44 | $13.51 | $11.87 | $12.36 | $12.36 | 514,230 |
| 2021-03-03 | $12.72 | $13.75 | $12.22 | $13.40 | $13.40 | 369,494 |
| 2021-03-02 | $12.56 | $12.96 | $12.51 | $12.60 | $12.60 | 256,684 |
| 2021-03-01 | $12.10 | $12.91 | $11.91 | $12.62 | $12.62 | 388,040 |
| 2021-02-26 | $12.32 | $12.81 | $11.56 | $11.75 | $11.75 | 449,988 |
| 2021-02-25 | $12.64 | $12.95 | $12.01 | $12.32 | $12.32 | 467,812 |
| 2021-02-24 | $10.99 | $12.70 | $10.99 | $12.64 | $12.64 | 676,943 |
| 2021-02-23 | $10.84 | $11.07 | $10.40 | $10.92 | $10.92 | 272,916 |
| 2021-02-22 | $10.33 | $11.23 | $10.25 | $10.82 | $10.82 | 350,953 |
| 2021-02-19 | $10.38 | $10.67 | $10.32 | $10.50 | $10.50 | 281,774 |
| 2021-02-18 | $10.45 | $10.55 | $10.25 | $10.30 | $10.30 | 197,696 |
| 2021-02-17 | $10.17 | $10.67 | $10.04 | $10.54 | $10.54 | 219,529 |
| 2021-02-16 | $10.64 | $10.70 | $10.03 | $10.31 | $10.31 | 293,133 |
| 2021-02-12 | $10.45 | $10.67 | $10.34 | $10.56 | $10.56 | 180,454 |
| 2021-02-11 | $10.64 | $10.79 | $10.29 | $10.48 | $10.48 | 246,674 |
| 2021-02-10 | $10.66 | $10.81 | $10.20 | $10.60 | $10.60 | 342,481 |
| 2021-02-09 | $10.55 | $10.87 | $10.21 | $10.53 | $10.53 | 555,139 |
| 2021-02-08 | $10.34 | $10.79 | $10.25 | $10.57 | $10.57 | 475,519 |
| 2021-02-05 | $10.36 | $10.42 | $9.77 | $10.16 | $10.16 | 298,262 |
| 2021-02-04 | $9.11 | $10.39 | $8.34 | $10.20 | $10.20 | 1,349,324 |
| 2021-02-03 | $9.56 | $9.93 | $9.46 | $9.62 | $9.62 | 473,922 |
| 2021-02-02 | $10.23 | $10.25 | $9.42 | $9.46 | $9.46 | 379,370 |
| 2021-02-01 | $10.31 | $10.31 | $9.17 | $10.04 | $10.04 | 666,111 |
| 2021-01-29 | $9.99 | $10.14 | $9.35 | $9.49 | $9.49 | 581,454 |
| 2021-01-28 | $11.88 | $12.33 | $9.60 | $9.69 | $9.69 | 1,150,895 |
| 2021-01-27 | $11.53 | $14.39 | $11.26 | $11.93 | $11.93 | 2,700,489 |
| 2021-01-26 | $10.20 | $11.88 | $10.13 | $11.80 | $11.80 | 1,667,748 |
| 2021-01-25 | $9.19 | $10.14 | $9.00 | $10.08 | $10.08 | 1,056,124 |
| 2021-01-22 | $8.72 | $9.34 | $8.68 | $9.23 | $9.23 | 711,707 |
| 2021-01-21 | $9.34 | $9.84 | $9.11 | $9.28 | $9.28 | 612,675 |
| 2021-01-20 | $8.70 | $9.19 | $8.57 | $9.02 | $9.02 | 555,582 |
| 2021-01-19 | $8.66 | $9.08 | $8.55 | $8.70 | $8.70 | 574,586 |
| 2021-01-15 | $8.63 | $8.65 | $8.42 | $8.57 | $8.57 | 544,762 |
| 2021-01-14 | $8.14 | $8.82 | $8.11 | $8.74 | $8.74 | 962,283 |
| 2021-01-13 | $8.20 | $8.26 | $7.88 | $8.06 | $8.06 | 610,621 |
| 2021-01-12 | $8.38 | $8.48 | $8.02 | $8.18 | $8.18 | 681,619 |
| 2021-01-11 | $8.53 | $8.60 | $8.22 | $8.39 | $8.39 | 823,170 |
| 2021-01-08 | $8.93 | $8.95 | $8.51 | $8.60 | $8.60 | 585,614 |
| 2021-01-07 | $9.00 | $9.05 | $8.88 | $8.94 | $8.94 | 403,944 |
| 2021-01-06 | $9.03 | $9.17 | $8.77 | $8.83 | $8.83 | 705,812 |
| 2021-01-05 | $8.99 | $9.10 | $8.87 | $8.87 | $8.87 | 458,991 |
| 2021-01-04 | $9.15 | $9.31 | $8.62 | $8.95 | $8.95 | 548,936 |
| 2020-12-31 | $9.25 | $9.42 | $9.10 | $9.19 | $9.19 | 394,868 |
| 2020-12-30 | $9.48 | $9.63 | $9.17 | $9.23 | $9.23 | 423,688 |
| 2020-12-29 | $9.74 | $9.74 | $9.22 | $9.38 | $9.38 | 471,346 |
| 2020-12-28 | $9.62 | $9.75 | $9.36 | $9.62 | $9.62 | 383,710 |
| 2020-12-24 | $9.49 | $9.69 | $9.39 | $9.48 | $9.48 | 320,153 |
| 2020-12-23 | $9.17 | $9.68 | $9.11 | $9.53 | $9.53 | 566,166 |
| 2020-12-22 | $9.35 | $9.64 | $9.05 | $9.17 | $9.17 | 569,981 |
| 2020-12-21 | $8.65 | $9.45 | $8.63 | $9.26 | $9.26 | 876,606 |
| 2020-12-18 | $9.69 | $9.69 | $9.37 | $9.40 | $9.40 | 875,798 |
| 2020-12-17 | $9.39 | $9.72 | $9.30 | $9.70 | $9.70 | 569,583 |
| 2020-12-16 | $9.48 | $9.70 | $9.17 | $9.39 | $9.39 | 511,564 |
| 2020-12-15 | $9.14 | $9.43 | $9.01 | $9.42 | $9.42 | 417,854 |
| 2020-12-14 | $9.72 | $9.73 | $8.94 | $9.06 | $9.06 | 498,739 |
| 2020-12-11 | $9.60 | $9.87 | $9.40 | $9.44 | $9.44 | 357,913 |
| 2020-12-10 | $9.48 | $9.82 | $9.33 | $9.75 | $9.75 | 418,297 |
| 2020-12-09 | $9.46 | $9.72 | $9.35 | $9.57 | $9.57 | 653,469 |
| 2020-12-08 | $9.20 | $9.44 | $9.03 | $9.30 | $9.30 | 700,280 |
| 2020-12-07 | $10.17 | $10.21 | $9.17 | $9.22 | $9.22 | 1,248,166 |
| 2020-12-04 | $9.92 | $10.42 | $9.92 | $10.16 | $10.16 | 1,315,435 |
| 2020-12-03 | $9.21 | $9.88 | $9.05 | $9.80 | $9.80 | 1,213,235 |
| 2020-12-02 | $8.78 | $9.20 | $8.78 | $9.10 | $9.10 | 675,194 |
| 2020-12-01 | $8.85 | $9.42 | $8.70 | $8.78 | $8.78 | 970,437 |
| 2020-11-30 | $9.04 | $9.56 | $8.47 | $8.49 | $8.49 | 1,759,915 |
| 2020-11-27 | $8.63 | $8.81 | $8.18 | $8.43 | $8.43 | 222,695 |
| 2020-11-25 | $8.89 | $8.94 | $8.28 | $8.64 | $8.64 | 675,967 |
| 2020-11-24 | $8.38 | $9.06 | $8.25 | $9.00 | $9.00 | 1,167,973 |
| 2020-11-23 | $7.49 | $8.20 | $7.46 | $8.11 | $8.11 | 947,522 |
| 2020-11-20 | $7.09 | $7.41 | $7.02 | $7.32 | $7.32 | 535,960 |
| 2020-11-19 | $6.90 | $7.41 | $6.83 | $7.20 | $7.20 | 418,418 |
| 2020-11-18 | $7.01 | $7.30 | $6.84 | $6.89 | $6.89 | 659,748 |
| 2020-11-17 | $6.61 | $6.96 | $6.50 | $6.87 | $6.87 | 573,597 |
| 2020-11-16 | $6.67 | $6.81 | $6.45 | $6.72 | $6.72 | 721,408 |
| 2020-11-13 | $6.15 | $6.38 | $6.09 | $6.28 | $6.28 | 358,440 |
| 2020-11-12 | $6.28 | $6.48 | $6.00 | $6.09 | $6.09 | 329,335 |
| 2020-11-11 | $6.57 | $6.90 | $6.31 | $6.44 | $6.44 | 436,138 |
| 2020-11-10 | $6.53 | $6.55 | $6.08 | $6.48 | $6.48 | 671,999 |
| 2020-11-09 | $6.77 | $6.94 | $6.20 | $6.48 | $6.48 | 1,136,123 |
| 2020-11-06 | $5.54 | $5.58 | $5.25 | $5.41 | $5.41 | 362,184 |
| 2020-11-05 | $5.27 | $5.53 | $5.27 | $5.49 | $5.49 | 454,771 |
| 2020-11-04 | $5.10 | $5.40 | $4.99 | $5.26 | $5.26 | 352,849 |
| 2020-11-03 | $5.20 | $5.78 | $5.20 | $5.26 | $5.26 | 522,261 |
| 2020-11-02 | $5.19 | $5.80 | $4.80 | $5.12 | $5.12 | 1,531,082 |
| 2020-10-30 | $5.67 | $5.76 | $5.36 | $5.54 | $5.54 | 468,119 |
| 2020-10-29 | $5.50 | $5.81 | $5.39 | $5.67 | $5.67 | 519,873 |
| 2020-10-28 | $5.50 | $5.76 | $5.44 | $5.44 | $5.44 | 535,788 |
| 2020-10-27 | $5.97 | $6.07 | $5.73 | $5.74 | $5.74 | 307,902 |
| 2020-10-26 | $6.39 | $6.39 | $5.94 | $5.96 | $5.96 | 356,665 |
| 2020-10-23 | $6.76 | $6.89 | $6.51 | $6.51 | $6.51 | 342,381 |
| 2020-10-22 | $6.26 | $6.73 | $6.17 | $6.69 | $6.69 | 492,456 |
| 2020-10-21 | $6.62 | $6.80 | $6.52 | $6.65 | $6.65 | 225,985 |
| 2020-10-20 | $7.06 | $7.17 | $6.65 | $6.67 | $6.67 | 436,771 |
| 2020-10-19 | $7.24 | $7.43 | $6.96 | $7.00 | $7.00 | 353,077 |
| 2020-10-16 | $7.15 | $7.33 | $7.10 | $7.23 | $7.23 | 262,346 |
| 2020-10-15 | $6.89 | $7.20 | $6.89 | $7.09 | $7.09 | 278,818 |
| 2020-10-14 | $7.07 | $7.31 | $7.03 | $7.06 | $7.06 | 315,882 |
| 2020-10-13 | $7.15 | $7.30 | $6.98 | $7.11 | $7.11 | 382,928 |
| 2020-10-12 | $6.96 | $7.33 | $6.92 | $7.25 | $7.25 | 373,077 |
| 2020-10-09 | $7.29 | $7.34 | $6.82 | $7.00 | $7.00 | 554,732 |
| 2020-10-08 | $7.04 | $7.38 | $7.04 | $7.17 | $7.17 | 513,158 |
| 2020-10-07 | $6.72 | $7.04 | $6.68 | $6.96 | $6.96 | 486,700 |
| 2020-10-06 | $6.63 | $7.24 | $6.58 | $6.72 | $6.72 | 764,080 |
| 2020-10-05 | $6.38 | $6.59 | $6.32 | $6.53 | $6.53 | 348,389 |
| 2020-10-02 | $5.99 | $6.44 | $5.89 | $6.38 | $6.38 | 375,268 |
| 2020-10-01 | $6.14 | $6.25 | $5.97 | $6.23 | $6.23 | 389,578 |
| 2020-09-30 | $6.05 | $6.34 | $6.00 | $6.14 | $6.14 | 567,436 |
| 2020-09-29 | $5.74 | $6.01 | $5.51 | $6.00 | $6.00 | 569,864 |
| 2020-09-28 | $5.58 | $5.85 | $5.58 | $5.76 | $5.76 | 458,684 |
| 2020-09-25 | $5.32 | $5.60 | $5.32 | $5.46 | $5.46 | 334,479 |
| 2020-09-24 | $5.43 | $5.47 | $5.23 | $5.35 | $5.35 | 457,609 |
| 2020-09-23 | $6.00 | $6.22 | $5.40 | $5.42 | $5.42 | 457,509 |
| 2020-09-22 | $5.52 | $6.04 | $5.52 | $5.98 | $5.98 | 695,103 |
| 2020-09-21 | $5.30 | $5.58 | $5.06 | $5.51 | $5.51 | 858,610 |
| 2020-09-18 | $5.55 | $5.56 | $5.24 | $5.50 | $5.50 | 734,367 |
| 2020-09-17 | $5.75 | $5.90 | $5.47 | $5.51 | $5.51 | 577,015 |
| 2020-09-16 | $5.86 | $6.06 | $5.79 | $5.80 | $5.80 | 687,361 |
| 2020-09-15 | $6.09 | $6.15 | $5.77 | $5.78 | $5.78 | 439,874 |
| 2020-09-14 | $6.08 | $6.22 | $5.93 | $6.02 | $6.02 | 664,189 |
| 2020-09-11 | $6.40 | $6.43 | $5.98 | $6.05 | $6.05 | 641,263 |
| 2020-09-10 | $6.40 | $6.55 | $6.30 | $6.35 | $6.35 | 506,553 |
| 2020-09-09 | $6.59 | $6.66 | $6.19 | $6.34 | $6.34 | 638,989 |
| 2020-09-08 | $6.91 | $6.91 | $6.43 | $6.46 | $6.46 | 789,428 |
| 2020-09-04 | $7.15 | $7.34 | $6.87 | $6.97 | $6.97 | 601,831 |
| 2020-09-03 | $7.37 | $7.62 | $7.05 | $7.09 | $7.09 | 794,900 |
| 2020-09-02 | $7.47 | $7.74 | $7.31 | $7.33 | $7.33 | 638,165 |
| 2020-09-01 | $7.51 | $7.59 | $7.30 | $7.52 | $7.52 | 810,833 |
| 2020-08-31 | $7.91 | $8.33 | $7.25 | $7.39 | $7.39 | 2,032,644 |
| 2020-08-28 | $8.68 | $9.10 | $8.44 | $9.08 | $9.08 | 523,295 |
| 2020-08-27 | $8.44 | $9.00 | $8.41 | $8.54 | $8.54 | 561,242 |
| 2020-08-26 | $8.62 | $8.74 | $8.29 | $8.32 | $8.32 | 281,170 |
| 2020-08-25 | $8.81 | $8.88 | $8.51 | $8.66 | $8.66 | 214,541 |
| 2020-08-24 | $8.62 | $8.77 | $8.40 | $8.73 | $8.73 | 269,268 |
| 2020-08-21 | $8.77 | $8.85 | $8.46 | $8.53 | $8.53 | 253,306 |
| 2020-08-20 | $8.88 | $8.98 | $8.58 | $8.78 | $8.78 | 271,511 |
| 2020-08-19 | $8.94 | $9.50 | $8.82 | $9.04 | $9.04 | 307,013 |
| 2020-08-18 | $9.10 | $9.19 | $8.81 | $8.92 | $8.92 | 470,215 |
| 2020-08-17 | $9.31 | $9.31 | $8.83 | $9.03 | $9.03 | 384,539 |
| 2020-08-14 | $9.22 | $9.67 | $9.08 | $9.31 | $9.31 | 409,004 |
| 2020-08-13 | $9.10 | $9.62 | $9.04 | $9.31 | $9.31 | 333,355 |
| 2020-08-12 | $9.34 | $9.47 | $8.94 | $9.14 | $9.14 | 381,396 |
| 2020-08-11 | $9.25 | $9.39 | $8.80 | $9.13 | $9.13 | 751,930 |
| 2020-08-10 | $8.58 | $9.24 | $8.52 | $9.06 | $9.06 | 729,923 |
| 2020-08-07 | $8.23 | $8.54 | $8.08 | $8.48 | $8.48 | 243,341 |
| 2020-08-06 | $8.27 | $8.48 | $8.11 | $8.27 | $8.27 | 269,540 |
| 2020-08-05 | $8.13 | $8.30 | $7.91 | $8.29 | $8.29 | 342,026 |
| 2020-08-04 | $7.37 | $8.13 | $7.37 | $8.00 | $8.00 | 474,076 |
| 2020-08-03 | $7.70 | $7.70 | $7.32 | $7.41 | $7.41 | 330,503 |
| 2020-07-31 | $7.73 | $7.90 | $7.61 | $7.68 | $7.68 | 357,080 |
| 2020-07-30 | $7.77 | $7.92 | $7.53 | $7.84 | $7.84 | 308,986 |
| 2020-07-29 | $7.80 | $7.96 | $7.74 | $7.82 | $7.82 | 306,338 |
| 2020-07-28 | $7.79 | $8.08 | $7.68 | $7.72 | $7.72 | 381,635 |
| 2020-07-27 | $7.78 | $7.86 | $7.54 | $7.83 | $7.83 | 428,102 |
| 2020-07-24 | $8.21 | $8.30 | $7.70 | $7.81 | $7.81 | 388,920 |
| 2020-07-23 | $7.81 | $8.26 | $7.81 | $8.17 | $8.17 | 469,931 |
| 2020-07-22 | $7.93 | $8.11 | $7.82 | $7.89 | $7.89 | 509,652 |
| 2020-07-21 | $7.94 | $8.15 | $7.83 | $7.99 | $7.99 | 556,215 |
| 2020-07-20 | $8.00 | $8.09 | $7.78 | $7.79 | $7.79 | 410,569 |
| 2020-07-17 | $8.23 | $8.40 | $8.01 | $8.07 | $8.07 | 373,700 |
| 2020-07-16 | $7.79 | $8.26 | $7.77 | $8.23 | $8.23 | 364,700 |
| 2020-07-15 | $7.87 | $8.27 | $7.71 | $7.95 | $7.95 | 687,400 |
| 2020-07-14 | $7.54 | $7.72 | $7.47 | $7.55 | $7.55 | 509,500 |
| 2020-07-13 | $7.75 | $7.85 | $7.50 | $7.65 | $7.65 | 407,700 |
| 2020-07-10 | $7.20 | $7.75 | $7.15 | $7.61 | $7.61 | 580,200 |
| 2020-07-09 | $7.74 | $7.82 | $7.08 | $7.26 | $7.26 | 852,100 |
| 2020-07-08 | $7.68 | $7.98 | $7.43 | $7.77 | $7.77 | 798,600 |
| 2020-07-07 | $8.09 | $8.09 | $7.64 | $7.69 | $7.69 | 532,100 |
| 2020-07-06 | $8.34 | $8.48 | $7.69 | $8.29 | $8.29 | 674,600 |
| 2020-07-02 | $8.54 | $8.69 | $8.06 | $8.09 | $8.09 | 474,300 |
| 2020-07-01 | $8.22 | $8.55 | $7.96 | $8.10 | $8.10 | 716,300 |
| 2020-06-30 | $8.21 | $8.44 | $7.90 | $8.18 | $8.18 | 447,300 |
| 2020-06-29 | $7.74 | $8.37 | $7.64 | $8.35 | $8.35 | 781,300 |
| 2020-06-26 | $8.05 | $8.20 | $7.51 | $7.57 | $7.57 | 843,686 |
| 2020-06-25 | $8.00 | $8.44 | $7.92 | $8.07 | $8.07 | 743,006 |
| 2020-06-24 | $8.41 | $8.59 | $7.76 | $8.30 | $8.30 | 902,196 |
| 2020-06-23 | $8.54 | $8.79 | $8.13 | $8.72 | $8.72 | 799,573 |
| 2020-06-22 | $8.53 | $8.60 | $8.11 | $8.37 | $8.37 | 708,525 |
| 2020-06-19 | $9.41 | $9.47 | $8.61 | $8.62 | $8.62 | 1,136,423 |
| 2020-06-18 | $9.83 | $10.65 | $8.85 | $9.29 | $9.29 | 1,544,239 |
| 2020-06-17 | $10.16 | $10.16 | $9.27 | $9.35 | $9.35 | 798,800 |
| 2020-06-16 | $10.49 | $10.71 | $9.73 | $10.15 | $10.15 | 627,713 |
| 2020-06-15 | $8.56 | $10.38 | $8.18 | $9.87 | $9.87 | 887,084 |
| 2020-06-12 | $10.10 | $10.14 | $8.95 | $9.14 | $9.14 | 1,019,422 |
| 2020-06-11 | $10.13 | $10.38 | $9.15 | $9.21 | $9.21 | 1,013,119 |
| 2020-06-10 | $11.67 | $11.72 | $10.82 | $11.11 | $11.11 | 463,361 |
| 2020-06-09 | $12.62 | $12.96 | $11.10 | $11.66 | $11.66 | 744,290 |
| 2020-06-08 | $12.36 | $13.53 | $12.01 | $13.19 | $13.19 | 1,124,365 |
| 2020-06-05 | $11.10 | $12.23 | $10.89 | $11.76 | $11.76 | 1,113,831 |
| 2020-06-04 | $10.41 | $10.99 | $10.36 | $10.43 | $10.43 | 748,699 |
| 2020-06-03 | $10.55 | $10.68 | $10.31 | $10.63 | $10.63 | 802,428 |
| 2020-06-02 | $10.66 | $10.69 | $10.16 | $10.25 | $10.25 | 579,478 |
| 2020-06-01 | $10.69 | $10.84 | $10.19 | $10.55 | $10.55 | 429,027 |
| 2020-05-29 | $10.63 | $10.88 | $10.25 | $10.52 | $10.52 | 530,707 |
| 2020-05-28 | $11.19 | $11.30 | $10.61 | $10.84 | $10.84 | 796,289 |
| 2020-05-27 | $11.32 | $11.38 | $10.22 | $11.14 | $11.14 | 767,440 |
| 2020-05-26 | $10.82 | $11.63 | $10.56 | $10.92 | $10.92 | 692,075 |
| 2020-05-22 | $10.65 | $10.74 | $10.17 | $10.35 | $10.35 | 311,060 |
| 2020-05-21 | $10.52 | $10.70 | $9.76 | $10.65 | $10.65 | 585,518 |
| 2020-05-20 | $10.77 | $11.18 | $10.04 | $10.57 | $10.57 | 838,002 |
| 2020-05-19 | $10.45 | $11.27 | $9.90 | $10.48 | $10.48 | 617,788 |
| 2020-05-18 | $9.74 | $10.48 | $9.37 | $10.28 | $10.28 | 927,248 |
| 2020-05-15 | $8.14 | $9.27 | $8.11 | $8.85 | $8.85 | 554,468 |
| 2020-05-14 | $8.03 | $8.38 | $7.25 | $8.10 | $8.10 | 779,536 |
| 2020-05-13 | $9.15 | $9.15 | $7.89 | $8.23 | $8.23 | 681,316 |
| 2020-05-12 | $10.20 | $10.31 | $9.15 | $9.19 | $9.19 | 529,796 |
| 2020-05-11 | $11.01 | $11.01 | $10.11 | $10.17 | $10.17 | 663,725 |
| 2020-05-08 | $10.55 | $11.33 | $10.32 | $11.10 | $11.10 | 740,419 |
| 2020-05-07 | $10.35 | $10.53 | $9.54 | $10.06 | $10.06 | 570,964 |
| 2020-05-06 | $10.43 | $10.67 | $10.01 | $10.02 | $10.02 | 294,184 |
| 2020-05-05 | $11.23 | $11.49 | $10.25 | $10.25 | $10.25 | 500,216 |
| 2020-05-04 | $10.77 | $10.84 | $10.01 | $10.74 | $10.74 | 472,031 |
| 2020-05-01 | $12.00 | $12.37 | $10.59 | $11.18 | $11.18 | 677,518 |
| 2020-04-30 | $12.40 | $12.72 | $11.68 | $12.42 | $12.42 | 486,140 |
| 2020-04-29 | $11.57 | $12.87 | $10.87 | $12.77 | $12.77 | 1,008,505 |
| 2020-04-28 | $12.32 | $12.90 | $11.04 | $11.20 | $11.20 | 984,397 |
| 2020-04-27 | $9.70 | $11.67 | $9.70 | $11.20 | $11.20 | 822,189 |
| 2020-04-24 | $9.26 | $9.56 | $9.17 | $9.45 | $9.45 | 252,111 |
| 2020-04-23 | $8.63 | $9.42 | $8.63 | $9.21 | $9.21 | 471,876 |
| 2020-04-22 | $8.80 | $8.92 | $8.32 | $8.60 | $8.60 | 344,889 |
| 2020-04-21 | $8.23 | $8.96 | $8.02 | $8.52 | $8.52 | 351,800 |
| 2020-04-20 | $8.73 | $8.73 | $8.01 | $8.42 | $8.42 | 501,628 |
| 2020-04-17 | $8.18 | $9.50 | $8.18 | $8.79 | $8.79 | 670,183 |
| 2020-04-16 | $8.31 | $8.80 | $7.28 | $7.44 | $7.44 | 541,104 |
| 2020-04-15 | $9.40 | $9.69 | $8.24 | $8.27 | $8.27 | 810,922 |
| 2020-04-14 | $8.87 | $10.08 | $8.85 | $10.02 | $10.02 | 723,620 |
| 2020-04-13 | $7.79 | $8.64 | $7.29 | $8.43 | $8.43 | 772,494 |
| 2020-04-09 | $7.04 | $7.97 | $7.04 | $7.76 | $7.76 | 1,269,349 |
| 2020-04-08 | $6.00 | $7.09 | $5.98 | $6.75 | $6.75 | 1,791,403 |
| 2020-04-07 | $5.29 | $6.34 | $5.21 | $6.01 | $6.01 | 1,169,447 |
| 2020-04-06 | $4.96 | $5.32 | $4.94 | $5.04 | $5.04 | 466,026 |
| 2020-04-03 | $4.70 | $4.89 | $4.22 | $4.70 | $4.70 | 532,588 |
| 2020-04-02 | $4.79 | $5.17 | $4.51 | $4.63 | $4.63 | 685,270 |
| 2020-04-01 | $5.85 | $5.87 | $4.90 | $4.97 | $4.97 | 571,102 |
| 2020-03-31 | $6.36 | $6.85 | $5.80 | $5.91 | $5.91 | 602,730 |
| 2020-03-30 | $6.58 | $6.69 | $5.82 | $6.33 | $6.33 | 549,482 |
| 2020-03-27 | $8.52 | $8.52 | $6.47 | $6.57 | $6.57 | 882,134 |
| 2020-03-26 | $8.24 | $9.93 | $8.20 | $8.78 | $8.78 | 366,186 |
| 2020-03-25 | $8.08 | $8.38 | $7.04 | $8.16 | $8.16 | 802,480 |
| 2020-03-24 | $6.23 | $8.05 | $6.23 | $7.85 | $7.85 | 410,793 |
| 2020-03-23 | $6.42 | $6.49 | $5.58 | $5.97 | $5.97 | 394,130 |
| 2020-03-20 | $7.62 | $7.81 | $6.36 | $6.53 | $6.53 | 740,393 |
| 2020-03-19 | $7.50 | $8.00 | $7.06 | $7.68 | $7.68 | 512,751 |
| 2020-03-18 | $8.43 | $8.43 | $6.97 | $7.53 | $7.53 | 806,023 |
| 2020-03-17 | $7.03 | $9.00 | $6.78 | $8.95 | $8.95 | 708,150 |
| 2020-03-16 | $8.55 | $8.55 | $6.96 | $6.97 | $6.97 | 343,020 |
| 2020-03-13 | $9.70 | $10.08 | $9.11 | $9.21 | $9.21 | 376,472 |
| 2020-03-12 | $8.86 | $9.45 | $8.47 | $9.34 | $9.34 | 326,774 |
| 2020-03-11 | $9.95 | $10.09 | $9.30 | $9.44 | $9.44 | 306,748 |
| 2020-03-10 | $10.47 | $10.62 | $9.57 | $10.18 | $10.18 | 508,139 |
| 2020-03-09 | $10.30 | $10.89 | $9.91 | $10.29 | $10.29 | 570,492 |
| 2020-03-06 | $10.94 | $11.08 | $10.54 | $10.88 | $10.88 | 442,588 |
| 2020-03-05 | $11.29 | $11.65 | $11.03 | $11.22 | $11.22 | 485,763 |
| 2020-03-04 | $11.99 | $12.10 | $11.23 | $11.50 | $11.50 | 338,510 |
| 2020-03-03 | $12.42 | $12.70 | $11.83 | $11.96 | $11.96 | 309,532 |
| 2020-03-02 | $12.75 | $12.75 | $12.16 | $12.47 | $12.47 | 381,054 |
| 2020-02-28 | $12.41 | $13.02 | $12.39 | $12.76 | $12.76 | 359,886 |
| 2020-02-27 | $12.55 | $13.12 | $12.23 | $12.81 | $12.81 | 481,009 |
| 2020-02-26 | $12.94 | $13.40 | $12.71 | $12.87 | $12.87 | 290,884 |
| 2020-02-25 | $13.35 | $13.37 | $12.70 | $12.88 | $12.88 | 308,943 |
| 2020-02-24 | $13.31 | $13.61 | $13.10 | $13.31 | $13.31 | 255,796 |
| 2020-02-21 | $13.62 | $13.69 | $13.32 | $13.58 | $13.58 | 182,231 |
| 2020-02-20 | $14.17 | $14.32 | $13.45 | $13.65 | $13.65 | 231,717 |
| 2020-02-19 | $13.90 | $14.36 | $13.74 | $14.25 | $14.25 | 400,093 |
| 2020-02-18 | $13.34 | $13.83 | $13.24 | $13.78 | $13.78 | 267,808 |
| 2020-02-14 | $13.78 | $13.83 | $13.33 | $13.36 | $13.36 | 247,931 |
| 2020-02-13 | $13.37 | $13.81 | $13.28 | $13.77 | $13.77 | 235,305 |
| 2020-02-12 | $13.26 | $13.88 | $13.14 | $13.42 | $13.42 | 350,535 |
| 2020-02-11 | $13.40 | $13.76 | $13.03 | $13.17 | $13.17 | 319,581 |
| 2020-02-10 | $14.09 | $14.10 | $13.34 | $13.39 | $13.39 | 359,008 |
| 2020-02-07 | $14.74 | $14.81 | $14.05 | $14.15 | $14.15 | 336,463 |
| 2020-02-06 | $14.98 | $15.62 | $14.85 | $14.86 | $14.86 | 411,511 |
| 2020-02-05 | $15.14 | $15.14 | $14.71 | $14.82 | $14.82 | 359,226 |
| 2020-02-04 | $17.71 | $17.74 | $14.84 | $14.99 | $14.99 | 760,134 |
| 2020-02-03 | $15.65 | $15.70 | $15.12 | $15.40 | $15.40 | 367,257 |
| 2020-01-31 | $16.07 | $16.13 | $15.51 | $15.52 | $15.52 | 220,396 |
| 2020-01-30 | $16.32 | $16.70 | $15.84 | $16.08 | $16.08 | 260,623 |
| 2020-01-29 | $16.90 | $17.00 | $16.03 | $16.46 | $16.46 | 468,307 |
| 2020-01-28 | $17.28 | $17.48 | $16.93 | $16.97 | $16.97 | 176,443 |
| 2020-01-27 | $17.34 | $17.58 | $17.06 | $17.19 | $17.19 | 192,831 |
| 2020-01-24 | $17.48 | $17.72 | $17.25 | $17.67 | $17.67 | 335,313 |
| 2020-01-23 | $17.09 | $17.59 | $16.82 | $17.51 | $17.51 | 219,706 |
| 2020-01-22 | $18.00 | $18.14 | $17.15 | $17.18 | $17.18 | 185,579 |
| 2020-01-21 | $17.91 | $18.05 | $17.40 | $17.96 | $17.96 | 246,018 |
| 2020-01-17 | $18.11 | $18.15 | $17.69 | $18.02 | $18.02 | 210,573 |
| 2020-01-16 | $16.91 | $18.15 | $16.73 | $18.07 | $18.07 | 443,815 |
| 2020-01-15 | $16.52 | $16.93 | $16.50 | $16.79 | $16.79 | 160,128 |
| 2020-01-14 | $16.29 | $16.55 | $16.03 | $16.50 | $16.50 | 173,828 |
| 2020-01-13 | $16.37 | $16.43 | $16.04 | $16.29 | $16.29 | 147,902 |
| 2020-01-10 | $16.84 | $16.84 | $16.17 | $16.29 | $16.29 | 237,394 |
| 2020-01-09 | $16.65 | $16.98 | $16.51 | $16.82 | $16.82 | 391,293 |
| 2020-01-08 | $15.90 | $16.68 | $15.78 | $16.55 | $16.55 | 277,526 |
| 2020-01-07 | $15.84 | $16.29 | $15.32 | $15.88 | $15.88 | 243,120 |
| 2020-01-06 | $15.93 | $16.06 | $15.59 | $15.85 | $15.85 | 338,111 |
| 2020-01-03 | $16.41 | $16.57 | $15.94 | $16.08 | $16.08 | 478,313 |
| 2020-01-02 | $17.20 | $17.54 | $16.20 | $16.68 | $16.68 | 491,688 |
| 2019-12-31 | $17.90 | $18.15 | $17.86 | $17.87 | $17.87 | 273,030 |
| 2019-12-30 | $17.93 | $18.08 | $17.79 | $17.98 | $17.98 | 137,063 |
| 2019-12-27 | $17.99 | $18.10 | $17.82 | $17.95 | $17.95 | 193,111 |
| 2019-12-26 | $17.99 | $17.99 | $17.62 | $17.93 | $17.93 | 273,483 |
| 2019-12-24 | $17.70 | $18.07 | $17.70 | $17.91 | $17.91 | 107,035 |
| 2019-12-23 | $17.65 | $17.72 | $17.21 | $17.62 | $17.62 | 318,158 |
| 2019-12-20 | $17.66 | $17.91 | $17.12 | $17.48 | $17.48 | 1,548,901 |
| 2019-12-19 | $17.25 | $17.84 | $17.01 | $17.65 | $17.65 | 339,788 |
| 2019-12-18 | $17.30 | $17.30 | $17.03 | $17.21 | $17.21 | 208,234 |
| 2019-12-17 | $17.09 | $17.34 | $16.88 | $17.25 | $17.25 | 210,686 |
| 2019-12-16 | $17.64 | $17.73 | $16.96 | $17.02 | $17.02 | 276,849 |
| 2019-12-13 | $17.42 | $17.70 | $17.01 | $17.56 | $17.56 | 282,257 |
| 2019-12-12 | $17.16 | $17.55 | $17.04 | $17.39 | $17.39 | 296,612 |
| 2019-12-11 | $17.09 | $17.31 | $16.94 | $17.18 | $17.18 | 208,803 |
| 2019-12-10 | $16.86 | $17.17 | $16.81 | $17.01 | $17.01 | 287,676 |
| 2019-12-09 | $17.00 | $17.12 | $16.81 | $16.99 | $16.99 | 363,402 |
| 2019-12-06 | $16.68 | $17.22 | $16.56 | $17.00 | $17.00 | 301,275 |
| 2019-12-05 | $16.57 | $16.67 | $16.34 | $16.47 | $16.47 | 256,928 |
| 2019-12-04 | $16.37 | $16.56 | $16.10 | $16.30 | $16.30 | 303,005 |
| 2019-12-03 | $16.35 | $16.36 | $15.82 | $16.33 | $16.33 | 381,679 |
| 2019-12-02 | $16.13 | $16.63 | $16.02 | $16.48 | $16.48 | 280,068 |
| 2019-11-29 | $15.98 | $16.30 | $15.81 | $16.13 | $16.13 | 90,614 |
| 2019-11-27 | $16.12 | $16.35 | $15.94 | $16.02 | $16.02 | 162,401 |
| 2019-11-26 | $15.86 | $16.14 | $15.71 | $16.07 | $16.07 | 255,136 |
| 2019-11-25 | $15.60 | $15.94 | $15.52 | $15.89 | $15.89 | 206,324 |
| 2019-11-22 | $15.71 | $15.71 | $15.36 | $15.56 | $15.56 | 138,497 |
| 2019-11-21 | $16.12 | $16.12 | $15.49 | $15.56 | $15.56 | 268,048 |
| 2019-11-20 | $16.14 | $16.18 | $15.74 | $16.13 | $16.13 | 296,885 |
| 2019-11-19 | $16.15 | $16.29 | $15.88 | $16.21 | $16.21 | 276,163 |
| 2019-11-18 | $16.20 | $16.31 | $15.92 | $16.21 | $16.21 | 152,758 |
| 2019-11-15 | $16.66 | $16.84 | $16.11 | $16.26 | $16.26 | 275,818 |
| 2019-11-14 | $16.71 | $17.12 | $16.52 | $16.57 | $16.57 | 281,733 |
| 2019-11-13 | $16.74 | $16.77 | $16.33 | $16.73 | $16.73 | 353,833 |
| 2019-11-12 | $17.40 | $17.40 | $16.64 | $16.92 | $16.92 | 442,324 |
| 2019-11-11 | $18.28 | $18.35 | $16.87 | $17.35 | $17.35 | 556,629 |
| 2019-11-08 | $18.54 | $18.65 | $18.29 | $18.50 | $18.50 | 323,470 |
| 2019-11-07 | $18.22 | $18.56 | $18.06 | $18.55 | $18.55 | 395,235 |
| 2019-11-06 | $18.83 | $18.94 | $17.87 | $18.03 | $18.03 | 614,691 |
| 2019-11-05 | $20.23 | $20.23 | $18.83 | $18.99 | $18.99 | 444,453 |
| 2019-11-04 | $20.32 | $20.32 | $19.75 | $20.18 | $20.18 | 557,083 |
| 2019-11-01 | $20.70 | $20.91 | $19.97 | $20.22 | $20.22 | 391,315 |
| 2019-10-31 | $21.23 | $21.23 | $19.82 | $20.60 | $20.60 | 511,217 |
| 2019-10-30 | $22.02 | $22.29 | $21.11 | $21.20 | $21.20 | 581,343 |
| 2019-10-29 | $22.50 | $22.50 | $20.61 | $22.18 | $22.18 | 811,444 |
| 2019-10-28 | $22.69 | $23.27 | $22.55 | $23.03 | $23.03 | 284,175 |
| 2019-10-25 | $22.64 | $22.86 | $22.49 | $22.66 | $22.66 | 201,647 |
| 2019-10-24 | $22.69 | $22.81 | $22.34 | $22.68 | $22.68 | 252,203 |
| 2019-10-23 | $22.38 | $22.98 | $22.04 | $22.61 | $22.61 | 422,362 |
| 2019-10-22 | $21.48 | $22.43 | $21.43 | $22.28 | $22.28 | 365,719 |
| 2019-10-21 | $21.00 | $21.61 | $21.00 | $21.48 | $21.48 | 227,862 |
| 2019-10-18 | $20.56 | $20.94 | $20.52 | $20.87 | $20.87 | 175,408 |
| 2019-10-17 | $20.24 | $20.71 | $20.09 | $20.65 | $20.65 | 243,981 |
| 2019-10-16 | $19.91 | $20.30 | $19.83 | $20.15 | $20.15 | 152,024 |
| 2019-10-15 | $19.68 | $20.03 | $19.55 | $20.00 | $20.00 | 209,882 |
| 2019-10-14 | $19.95 | $20.07 | $19.56 | $19.67 | $19.67 | 249,636 |
| 2019-10-11 | $20.12 | $20.35 | $19.88 | $20.11 | $20.11 | 262,030 |
| 2019-10-10 | $19.95 | $20.35 | $19.83 | $19.87 | $19.87 | 289,205 |
| 2019-10-09 | $20.06 | $20.13 | $19.73 | $19.98 | $19.98 | 214,014 |
| 2019-10-08 | $20.08 | $20.17 | $19.89 | $19.99 | $19.99 | 362,469 |
| 2019-10-07 | $20.73 | $20.73 | $20.23 | $20.26 | $20.26 | 316,718 |
| 2019-10-04 | $20.29 | $20.50 | $20.12 | $20.46 | $20.46 | 203,597 |
| 2019-10-03 | $20.18 | $20.48 | $19.94 | $20.29 | $20.29 | 162,290 |
| 2019-10-02 | $20.10 | $20.43 | $19.99 | $20.29 | $20.29 | 165,015 |
| 2019-10-01 | $20.30 | $20.67 | $20.09 | $20.24 | $20.24 | 257,990 |
| 2019-09-30 | $20.15 | $20.49 | $20.13 | $20.22 | $20.22 | 246,775 |
| 2019-09-27 | $20.09 | $20.26 | $19.96 | $20.17 | $20.17 | 201,068 |
| 2019-09-26 | $20.37 | $20.42 | $19.98 | $20.04 | $20.04 | 172,895 |
| 2019-09-25 | $20.30 | $20.54 | $20.20 | $20.41 | $20.41 | 213,120 |
| 2019-09-24 | $20.66 | $20.74 | $19.99 | $20.31 | $20.31 | 454,460 |
| 2019-09-23 | $20.00 | $20.99 | $19.98 | $20.70 | $20.70 | 481,129 |
| 2019-09-20 | $20.16 | $20.24 | $19.97 | $20.00 | $20.00 | 786,995 |
| 2019-09-19 | $19.46 | $20.08 | $19.38 | $20.00 | $20.00 | 436,105 |
| 2019-09-18 | $19.51 | $19.61 | $19.22 | $19.34 | $19.34 | 275,653 |
| 2019-09-17 | $19.17 | $19.65 | $19.07 | $19.53 | $19.53 | 327,422 |
| 2019-09-16 | $19.43 | $19.60 | $19.17 | $19.29 | $19.29 | 412,820 |
| 2019-09-13 | $19.18 | $19.99 | $19.17 | $19.61 | $19.61 | 539,143 |
| 2019-09-12 | $18.64 | $19.10 | $18.43 | $19.04 | $19.04 | 335,358 |
| 2019-09-11 | $18.84 | $19.25 | $18.47 | $18.66 | $18.66 | 272,423 |
| 2019-09-10 | $18.02 | $18.95 | $17.56 | $18.84 | $18.84 | 625,123 |
| 2019-09-09 | $16.65 | $18.11 | $16.65 | $18.10 | $18.10 | 709,538 |
| 2019-09-06 | $16.92 | $17.04 | $16.49 | $16.57 | $16.57 | 1,523,587 |
| 2019-09-05 | $16.67 | $17.00 | $16.48 | $16.85 | $16.85 | 678,405 |
| 2019-09-04 | $16.46 | $16.81 | $16.28 | $16.50 | $16.50 | 598,764 |
| 2019-09-03 | $16.07 | $16.46 | $15.87 | $16.34 | $16.34 | 755,566 |
| 2019-08-30 | $16.56 | $16.64 | $16.11 | $16.17 | $16.17 | 544,294 |
| 2019-08-29 | $15.56 | $16.21 | $15.48 | $16.06 | $16.06 | 989,584 |
| 2019-08-28 | $14.52 | $15.70 | $14.52 | $15.35 | $15.35 | 605,100 |
| 2019-08-27 | $15.82 | $16.23 | $14.50 | $14.68 | $14.68 | 873,975 |
| 2019-08-26 | $16.91 | $16.91 | $15.77 | $15.92 | $15.92 | 796,203 |
| 2019-08-23 | $17.01 | $17.25 | $16.68 | $16.80 | $16.80 | 200,369 |
| 2019-08-22 | $17.21 | $17.36 | $16.93 | $17.10 | $17.10 | 169,525 |
| 2019-08-21 | $17.85 | $17.85 | $17.08 | $17.14 | $17.14 | 269,858 |
| 2019-08-20 | $17.88 | $18.04 | $17.41 | $17.70 | $17.70 | 349,888 |
| 2019-08-19 | $17.97 | $18.40 | $17.72 | $17.94 | $17.94 | 199,450 |
| 2019-08-16 | $17.56 | $17.99 | $17.56 | $17.69 | $17.69 | 184,762 |
| 2019-08-15 | $17.65 | $17.83 | $17.41 | $17.51 | $17.51 | 175,643 |
| 2019-08-14 | $17.82 | $17.85 | $17.41 | $17.66 | $17.66 | 147,763 |
| 2019-08-13 | $17.98 | $18.23 | $17.93 | $18.08 | $18.08 | 190,579 |
| 2019-08-12 | $17.90 | $18.09 | $17.72 | $17.96 | $17.96 | 187,537 |
| 2019-08-09 | $17.73 | $18.05 | $17.62 | $18.00 | $18.00 | 299,415 |
| 2019-08-08 | $17.67 | $17.88 | $17.56 | $17.77 | $17.77 | 155,465 |
| 2019-08-07 | $17.04 | $17.65 | $16.98 | $17.55 | $17.55 | 292,959 |
| 2019-08-06 | $16.72 | $17.28 | $16.72 | $17.22 | $17.22 | 127,840 |
| 2019-08-05 | $16.71 | $16.87 | $16.32 | $16.68 | $16.68 | 226,864 |
| 2019-08-02 | $17.30 | $17.64 | $16.92 | $17.00 | $17.00 | 138,198 |
| 2019-08-01 | $18.28 | $18.37 | $17.45 | $17.48 | $17.48 | 176,494 |
| 2019-07-31 | $18.22 | $18.81 | $18.22 | $18.30 | $18.30 | 233,102 |
| 2019-07-30 | $18.05 | $18.27 | $17.93 | $18.22 | $18.22 | 156,948 |
| 2019-07-29 | $18.18 | $18.25 | $18.03 | $18.22 | $18.22 | 117,320 |
| 2019-07-26 | $17.90 | $18.27 | $17.90 | $18.19 | $18.19 | 88,314 |
| 2019-07-25 | $18.32 | $18.32 | $17.87 | $17.88 | $17.88 | 84,108 |
| 2019-07-24 | $17.99 | $18.37 | $17.81 | $18.33 | $18.33 | 128,276 |
| 2019-07-23 | $18.21 | $18.26 | $17.85 | $18.12 | $18.12 | 154,174 |
| 2019-07-22 | $18.37 | $18.50 | $18.01 | $18.14 | $18.14 | 116,117 |
| 2019-07-19 | $17.99 | $18.54 | $17.95 | $18.38 | $18.38 | 331,216 |
| 2019-07-18 | $18.15 | $18.38 | $17.88 | $17.99 | $17.99 | 291,298 |
| 2019-07-17 | $18.31 | $18.45 | $18.14 | $18.15 | $18.15 | 215,361 |
| 2019-07-16 | $18.08 | $18.46 | $18.08 | $18.31 | $18.31 | 180,196 |
| 2019-07-15 | $17.82 | $18.21 | $17.71 | $18.12 | $18.12 | 223,680 |
| 2019-07-12 | $17.81 | $17.96 | $17.65 | $17.78 | $17.78 | 315,503 |
| 2019-07-11 | $17.79 | $17.92 | $17.59 | $17.83 | $17.83 | 269,378 |
| 2019-07-10 | $17.37 | $17.93 | $17.30 | $17.72 | $17.72 | 335,167 |
| 2019-07-09 | $17.34 | $17.48 | $17.15 | $17.25 | $17.25 | 247,796 |
| 2019-07-08 | $17.12 | $17.52 | $17.08 | $17.45 | $17.45 | 242,336 |
| 2019-07-05 | $17.17 | $17.33 | $16.85 | $17.22 | $17.22 | 223,328 |
| 2019-07-03 | $17.09 | $17.41 | $17.09 | $17.30 | $17.30 | 158,114 |
| 2019-07-02 | $16.97 | $17.20 | $16.90 | $17.04 | $17.04 | 274,289 |
| 2019-07-01 | $16.80 | $17.08 | $16.76 | $16.99 | $16.99 | 250,790 |
| 2019-06-28 | $16.76 | $16.87 | $16.46 | $16.60 | $16.60 | 593,268 |
| 2019-06-27 | $16.20 | $16.75 | $16.14 | $16.70 | $16.70 | 301,070 |
| 2019-06-26 | $16.20 | $16.49 | $16.17 | $16.20 | $16.20 | 218,816 |
| 2019-06-25 | $17.62 | $17.69 | $16.09 | $16.19 | $16.19 | 443,925 |
| 2019-06-24 | $17.74 | $18.20 | $17.68 | $17.76 | $17.76 | 236,069 |
| 2019-06-21 | $17.76 | $17.86 | $17.64 | $17.70 | $17.70 | 439,728 |
| 2019-06-20 | $18.37 | $18.45 | $17.83 | $17.87 | $17.87 | 164,014 |
| 2019-06-19 | $18.36 | $18.38 | $17.92 | $18.23 | $18.23 | 145,544 |
| 2019-06-18 | $18.46 | $18.77 | $18.21 | $18.29 | $18.29 | 126,744 |
| 2019-06-17 | $19.39 | $19.39 | $18.32 | $18.36 | $18.36 | 211,246 |
| 2019-06-14 | $19.22 | $19.56 | $19.16 | $19.34 | $19.34 | 162,017 |
| 2019-06-13 | $19.29 | $19.52 | $18.93 | $19.28 | $19.28 | 198,332 |
| 2019-06-12 | $18.53 | $19.25 | $18.53 | $19.18 | $19.18 | 228,339 |
| 2019-06-11 | $18.87 | $19.00 | $18.32 | $18.61 | $18.61 | 185,839 |
| 2019-06-10 | $18.52 | $18.85 | $18.47 | $18.75 | $18.75 | 178,557 |
| 2019-06-07 | $18.39 | $18.73 | $18.35 | $18.54 | $18.54 | 176,087 |
| 2019-06-06 | $18.69 | $18.69 | $18.23 | $18.31 | $18.31 | 172,919 |
| 2019-06-05 | $18.79 | $18.79 | $18.48 | $18.65 | $18.65 | 258,525 |
| 2019-06-04 | $18.40 | $18.91 | $18.39 | $18.75 | $18.75 | 318,161 |
| 2019-06-03 | $18.69 | $18.69 | $18.13 | $18.30 | $18.30 | 346,395 |
| 2019-05-31 | $18.96 | $18.96 | $18.60 | $18.64 | $18.64 | 255,761 |
| 2019-05-30 | $18.89 | $19.22 | $18.87 | $19.16 | $19.16 | 200,012 |
| 2019-05-29 | $19.38 | $19.47 | $18.83 | $18.86 | $18.86 | 288,911 |
| 2019-05-28 | $19.29 | $19.57 | $19.24 | $19.44 | $19.44 | 281,450 |
| 2019-05-24 | $18.80 | $19.33 | $18.80 | $19.26 | $19.26 | 256,537 |
| 2019-05-23 | $19.41 | $19.54 | $18.61 | $18.71 | $18.71 | 282,948 |
| 2019-05-22 | $19.41 | $19.74 | $19.41 | $19.56 | $19.56 | 270,354 |
| 2019-05-21 | $18.84 | $19.51 | $18.84 | $19.47 | $19.47 | 285,839 |
| 2019-05-20 | $18.77 | $18.95 | $18.70 | $18.83 | $18.83 | 225,395 |
| 2019-05-17 | $18.73 | $19.27 | $18.67 | $18.87 | $18.87 | 263,899 |
| 2019-05-16 | $18.60 | $19.00 | $18.52 | $18.84 | $18.84 | 211,321 |
| 2019-05-15 | $18.25 | $18.60 | $18.12 | $18.51 | $18.51 | 228,049 |
| 2019-05-14 | $18.63 | $18.68 | $18.34 | $18.38 | $18.38 | 361,764 |
| 2019-05-13 | $18.69 | $18.79 | $18.48 | $18.60 | $18.60 | 189,349 |
| 2019-05-10 | $18.72 | $19.06 | $18.59 | $19.00 | $19.00 | 198,873 |
| 2019-05-09 | $18.60 | $18.98 | $18.56 | $18.75 | $18.75 | 257,908 |
| 2019-05-08 | $18.84 | $18.96 | $18.65 | $18.77 | $18.77 | 370,777 |
| 2019-05-07 | $18.94 | $19.15 | $18.81 | $18.86 | $18.86 | 315,302 |
| 2019-05-06 | $18.57 | $19.02 | $18.51 | $19.00 | $19.00 | 277,063 |
| 2019-05-03 | $18.18 | $18.83 | $18.18 | $18.76 | $18.76 | 458,648 |
| 2019-05-02 | $17.71 | $18.16 | $17.71 | $18.11 | $18.11 | 348,842 |
| 2019-05-01 | $18.85 | $18.85 | $17.69 | $17.70 | $17.70 | 385,381 |
| 2019-04-30 | $19.81 | $20.23 | $17.66 | $18.72 | $18.72 | 742,848 |
| 2019-04-29 | $19.79 | $19.89 | $19.59 | $19.65 | $19.65 | 175,220 |
| 2019-04-26 | $19.64 | $19.82 | $19.49 | $19.81 | $19.81 | 142,212 |
| 2019-04-25 | $19.65 | $19.73 | $19.37 | $19.61 | $19.61 | 190,401 |
| 2019-04-24 | $19.40 | $19.78 | $19.40 | $19.68 | $19.68 | 196,725 |
| 2019-04-23 | $19.27 | $19.53 | $19.18 | $19.40 | $19.40 | 269,994 |
| 2019-04-22 | $19.68 | $19.70 | $19.04 | $19.26 | $19.26 | 262,280 |
| 2019-04-18 | $19.80 | $19.93 | $19.72 | $19.74 | $19.74 | 129,342 |
| 2019-04-17 | $20.30 | $20.37 | $19.76 | $19.78 | $19.78 | 281,236 |
| 2019-04-16 | $20.07 | $20.31 | $19.96 | $20.30 | $20.30 | 164,104 |
| 2019-04-15 | $19.98 | $20.09 | $19.79 | $19.99 | $19.99 | 197,641 |
| 2019-04-12 | $20.27 | $20.27 | $19.95 | $19.99 | $19.99 | 230,798 |
| 2019-04-11 | $20.43 | $20.43 | $20.15 | $20.18 | $20.18 | 209,522 |
| 2019-04-10 | $20.52 | $20.59 | $20.36 | $20.49 | $20.49 | 225,952 |
| 2019-04-09 | $20.72 | $20.84 | $20.48 | $20.52 | $20.52 | 207,792 |
| 2019-04-08 | $20.41 | $20.72 | $20.31 | $20.71 | $20.71 | 109,229 |
| 2019-04-05 | $20.18 | $20.49 | $20.00 | $20.44 | $20.44 | 224,471 |
| 2019-04-04 | $19.77 | $19.89 | $19.66 | $19.83 | $19.83 | 123,135 |
| 2019-04-03 | $19.77 | $19.87 | $19.73 | $19.74 | $19.74 | 174,346 |
| 2019-04-02 | $19.88 | $19.92 | $19.74 | $19.74 | $19.74 | 151,507 |
| 2019-04-01 | $19.82 | $19.90 | $19.73 | $19.88 | $19.88 | 158,404 |
| 2019-03-29 | $19.72 | $19.95 | $19.54 | $19.67 | $19.67 | 438,545 |
| 2019-03-28 | $19.36 | $19.88 | $19.36 | $19.83 | $19.83 | 382,189 |
| 2019-03-27 | $18.83 | $19.47 | $18.82 | $19.29 | $19.29 | 516,575 |
| 2019-03-26 | $18.71 | $18.97 | $18.65 | $18.80 | $18.80 | 314,222 |
| 2019-03-25 | $18.32 | $18.65 | $18.26 | $18.57 | $18.57 | 276,843 |
| 2019-03-22 | $18.67 | $18.77 | $18.25 | $18.26 | $18.26 | 208,604 |
| 2019-03-21 | $18.50 | $18.89 | $18.50 | $18.74 | $18.74 | 266,450 |
| 2019-03-20 | $18.53 | $18.79 | $18.46 | $18.56 | $18.56 | 236,522 |
| 2019-03-19 | $18.79 | $18.80 | $18.50 | $18.52 | $18.52 | 143,523 |
| 2019-03-18 | $18.59 | $18.85 | $18.59 | $18.69 | $18.69 | 218,647 |
| 2019-03-15 | $18.52 | $18.80 | $18.48 | $18.56 | $18.56 | 667,777 |
| 2019-03-14 | $18.52 | $18.63 | $18.42 | $18.42 | $18.42 | 191,213 |
| 2019-03-13 | $18.39 | $18.70 | $18.39 | $18.54 | $18.54 | 183,727 |
| 2019-03-12 | $18.40 | $18.42 | $18.23 | $18.34 | $18.34 | 155,134 |
| 2019-03-11 | $18.17 | $18.38 | $18.07 | $18.36 | $18.36 | 148,550 |
| 2019-03-08 | $18.06 | $18.19 | $17.78 | $18.11 | $18.11 | 138,584 |
| 2019-03-07 | $18.48 | $18.60 | $18.13 | $18.15 | $18.15 | 256,453 |
| 2019-03-06 | $18.69 | $18.71 | $18.36 | $18.52 | $18.52 | 261,042 |
| 2019-03-05 | $18.60 | $18.84 | $18.54 | $18.69 | $18.69 | 271,302 |
| 2019-03-04 | $18.39 | $18.58 | $18.30 | $18.53 | $18.53 | 222,655 |
| 2019-03-01 | $18.21 | $18.41 | $17.92 | $18.40 | $18.40 | 224,261 |
| 2019-02-28 | $18.09 | $18.33 | $18.03 | $18.09 | $18.09 | 129,842 |
| 2019-02-27 | $18.06 | $18.17 | $17.95 | $18.10 | $18.10 | 159,381 |
| 2019-02-26 | $18.10 | $18.17 | $18.03 | $18.08 | $18.08 | 186,483 |
| 2019-02-25 | $18.27 | $18.31 | $18.04 | $18.12 | $18.12 | 195,674 |
| 2019-02-22 | $18.19 | $18.20 | $18.07 | $18.19 | $18.19 | 202,979 |
| 2019-02-21 | $18.07 | $18.22 | $18.04 | $18.12 | $18.12 | 148,755 |
| 2019-02-20 | $18.23 | $18.34 | $18.07 | $18.11 | $18.11 | 241,314 |
| 2019-02-19 | $18.29 | $18.37 | $18.08 | $18.26 | $18.26 | 256,111 |
| 2019-02-15 | $18.49 | $18.55 | $18.32 | $18.36 | $18.36 | 283,400 |
| 2019-02-14 | $18.41 | $18.56 | $18.34 | $18.39 | $18.39 | 318,642 |
| 2019-02-13 | $18.48 | $18.66 | $18.45 | $18.49 | $18.49 | 215,604 |
| 2019-02-12 | $18.67 | $18.79 | $18.41 | $18.47 | $18.47 | 223,203 |
| 2019-02-11 | $18.46 | $18.77 | $18.34 | $18.65 | $18.65 | 211,261 |
| 2019-02-08 | $18.36 | $18.78 | $18.28 | $18.40 | $18.40 | 785,061 |
| 2019-02-07 | $18.48 | $18.80 | $18.38 | $18.43 | $18.43 | 331,620 |
| 2019-02-06 | $18.60 | $18.82 | $18.25 | $18.70 | $18.70 | 349,173 |
| 2019-02-05 | $18.39 | $18.68 | $18.12 | $18.61 | $18.61 | 347,920 |
| 2019-02-04 | $18.62 | $18.72 | $18.03 | $18.36 | $18.36 | 500,140 |
| 2019-02-01 | $18.96 | $19.17 | $18.53 | $18.91 | $18.91 | 985,679 |
| 2019-01-31 | $18.45 | $18.73 | $18.37 | $18.65 | $18.65 | 402,361 |
| 2019-01-30 | $17.67 | $18.46 | $17.51 | $18.45 | $18.45 | 508,852 |
| 2019-01-29 | $18.51 | $18.52 | $16.14 | $17.42 | $17.42 | 468,238 |
| 2019-01-28 | $18.73 | $18.74 | $18.05 | $18.11 | $18.11 | 394,655 |
| 2019-01-25 | $18.94 | $19.18 | $18.60 | $18.97 | $18.97 | 324,677 |
| 2019-01-24 | $18.97 | $19.26 | $18.93 | $18.95 | $18.95 | 656,882 |
| 2019-01-23 | $19.05 | $19.22 | $18.73 | $18.96 | $18.96 | 228,776 |
| 2019-01-22 | $18.98 | $19.57 | $18.93 | $19.00 | $19.00 | 255,020 |
| 2019-01-18 | $19.00 | $19.15 | $18.95 | $19.06 | $19.06 | 387,130 |
| 2019-01-17 | $18.92 | $19.17 | $18.92 | $19.00 | $19.00 | 317,550 |
| 2019-01-16 | $18.84 | $19.12 | $18.84 | $19.00 | $19.00 | 208,170 |
| 2019-01-15 | $18.96 | $19.07 | $18.67 | $18.84 | $18.84 | 298,566 |
| 2019-01-14 | $18.98 | $19.12 | $18.88 | $18.91 | $18.91 | 194,974 |
| 2019-01-11 | $18.90 | $19.13 | $18.54 | $19.05 | $19.05 | 201,841 |
| 2019-01-10 | $18.82 | $19.08 | $18.61 | $18.99 | $18.99 | 235,591 |
| 2019-01-09 | $18.66 | $19.06 | $18.54 | $18.92 | $18.92 | 234,725 |
| 2019-01-08 | $18.11 | $18.61 | $18.11 | $18.57 | $18.57 | 322,752 |
| 2019-01-07 | $17.56 | $18.03 | $17.49 | $17.91 | $17.91 | 383,820 |
| 2019-01-04 | $17.13 | $17.71 | $17.11 | $17.55 | $17.55 | 337,875 |
| 2019-01-03 | $17.07 | $17.22 | $16.53 | $16.93 | $16.93 | 339,896 |
| 2019-01-02 | $16.69 | $17.30 | $16.54 | $17.13 | $17.13 | 334,790 |
| 2018-12-31 | $16.88 | $16.95 | $16.52 | $16.95 | $16.95 | 267,872 |
| 2018-12-28 | $16.50 | $16.99 | $16.49 | $16.76 | $16.76 | 325,908 |
| 2018-12-27 | $15.98 | $16.45 | $15.93 | $16.44 | $16.44 | 244,388 |
| 2018-12-26 | $15.68 | $16.25 | $15.50 | $16.23 | $16.23 | 292,481 |
| 2018-12-24 | $15.19 | $15.90 | $15.15 | $15.66 | $15.66 | 266,527 |
| 2018-12-21 | $15.54 | $15.60 | $15.06 | $15.20 | $15.20 | 1,479,553 |
| 2018-12-20 | $15.45 | $15.77 | $15.34 | $15.50 | $15.50 | 277,608 |
| 2018-12-19 | $15.60 | $15.97 | $15.48 | $15.52 | $15.52 | 248,831 |
| 2018-12-18 | $15.77 | $16.00 | $15.35 | $15.58 | $15.58 | 385,881 |
| 2018-12-17 | $15.86 | $16.03 | $15.68 | $15.69 | $15.69 | 488,784 |
| 2018-12-14 | $16.12 | $16.52 | $15.88 | $15.93 | $15.93 | 283,953 |
| 2018-12-13 | $16.48 | $16.62 | $16.15 | $16.24 | $16.24 | 244,901 |
| 2018-12-12 | $16.35 | $16.61 | $16.21 | $16.49 | $16.49 | 235,718 |
| 2018-12-11 | $16.09 | $16.95 | $16.03 | $16.17 | $16.17 | 342,682 |
| 2018-12-10 | $16.47 | $16.48 | $15.80 | $15.87 | $15.87 | 431,413 |
| 2018-12-07 | $17.10 | $17.15 | $16.37 | $16.45 | $16.45 | 404,472 |
| 2018-12-06 | $16.79 | $17.28 | $16.79 | $17.10 | $17.10 | 299,246 |
| 2018-12-04 | $18.06 | $18.06 | $16.95 | $16.98 | $16.98 | 431,501 |
| 2018-12-03 | $18.47 | $18.47 | $17.97 | $18.07 | $18.07 | 225,279 |
| 2018-11-30 | $17.80 | $18.35 | $17.77 | $18.27 | $18.27 | 372,311 |
| 2018-11-29 | $17.56 | $17.96 | $17.48 | $17.88 | $17.88 | 256,488 |
| 2018-11-28 | $17.48 | $17.84 | $17.19 | $17.68 | $17.68 | 307,569 |
| 2018-11-27 | $17.37 | $17.59 | $17.28 | $17.48 | $17.48 | 190,241 |
| 2018-11-26 | $17.60 | $17.69 | $17.41 | $17.49 | $17.49 | 276,582 |
| 2018-11-23 | $17.40 | $17.83 | $17.31 | $17.52 | $17.52 | 123,148 |
| 2018-11-21 | $16.87 | $17.47 | $16.87 | $17.41 | $17.41 | 199,886 |
| 2018-11-20 | $17.44 | $17.67 | $16.77 | $16.80 | $16.80 | 392,508 |
| 2018-11-19 | $17.99 | $18.20 | $17.57 | $17.63 | $17.63 | 244,110 |
| 2018-11-16 | $18.09 | $18.22 | $17.85 | $18.08 | $18.08 | 433,445 |
| 2018-11-15 | $17.80 | $18.26 | $17.75 | $18.19 | $18.19 | 360,562 |
| 2018-11-14 | $17.88 | $18.13 | $17.76 | $17.91 | $17.91 | 268,240 |
| 2018-11-13 | $17.83 | $18.00 | $17.58 | $17.77 | $17.77 | 238,794 |
| 2018-11-12 | $17.96 | $18.05 | $17.77 | $17.82 | $17.82 | 224,528 |
| 2018-11-09 | $17.77 | $18.13 | $17.77 | $17.97 | $17.97 | 282,628 |
| 2018-11-08 | $17.92 | $18.04 | $17.81 | $17.92 | $17.92 | 206,277 |
| 2018-11-07 | $17.75 | $18.07 | $17.48 | $17.99 | $17.99 | 188,264 |
| 2018-11-06 | $17.28 | $17.77 | $17.27 | $17.71 | $17.71 | 325,856 |
| 2018-11-05 | $16.87 | $17.50 | $16.75 | $17.39 | $17.39 | 372,848 |
| 2018-11-02 | $17.33 | $17.42 | $16.80 | $16.92 | $16.92 | 417,610 |
| 2018-11-01 | $16.75 | $17.71 | $16.51 | $17.35 | $17.35 | 636,536 |
| 2018-10-31 | $17.27 | $17.60 | $16.57 | $16.84 | $16.84 | 589,335 |
| 2018-10-30 | $18.30 | $18.50 | $15.60 | $17.11 | $17.11 | 760,076 |
| 2018-10-29 | $19.48 | $19.49 | $18.73 | $19.00 | $19.00 | 253,692 |
| 2018-10-26 | $19.24 | $19.36 | $18.99 | $19.20 | $19.20 | 231,877 |
| 2018-10-25 | $19.07 | $19.54 | $19.05 | $19.41 | $19.41 | 213,176 |
| 2018-10-24 | $19.62 | $19.82 | $18.88 | $18.89 | $18.89 | 272,172 |
| 2018-10-23 | $19.45 | $19.81 | $19.20 | $19.67 | $19.67 | 152,287 |
| 2018-10-22 | $19.63 | $19.90 | $19.48 | $19.63 | $19.63 | 103,086 |
| 2018-10-19 | $19.45 | $19.70 | $19.34 | $19.56 | $19.56 | 88,117 |
| 2018-10-18 | $19.71 | $19.90 | $19.42 | $19.46 | $19.46 | 80,282 |
| 2018-10-17 | $20.10 | $20.17 | $19.56 | $19.75 | $19.75 | 125,989 |
| 2018-10-16 | $19.84 | $20.17 | $19.72 | $20.11 | $20.11 | 166,220 |
| 2018-10-15 | $19.57 | $19.80 | $19.56 | $19.69 | $19.69 | 207,802 |
| 2018-10-12 | $19.53 | $19.68 | $19.33 | $19.63 | $19.63 | 165,983 |
| 2018-10-11 | $19.32 | $19.58 | $19.24 | $19.33 | $19.33 | 220,527 |
| 2018-10-10 | $19.88 | $19.97 | $19.34 | $19.36 | $19.36 | 247,201 |
| 2018-10-09 | $19.27 | $19.98 | $19.27 | $19.92 | $19.92 | 286,842 |
| 2018-10-08 | $19.35 | $19.35 | $19.00 | $19.30 | $19.30 | 91,342 |
| 2018-10-05 | $19.68 | $19.73 | $19.15 | $19.37 | $19.37 | 93,121 |
| 2018-10-04 | $19.94 | $19.94 | $19.44 | $19.58 | $19.58 | 134,313 |
| 2018-10-03 | $19.88 | $20.22 | $19.63 | $20.00 | $20.00 | 175,919 |
| 2018-10-02 | $20.10 | $20.29 | $19.74 | $19.82 | $19.82 | 168,996 |
| 2018-10-01 | $20.54 | $20.56 | $20.09 | $20.09 | $20.09 | 204,198 |
| 2018-09-28 | $20.31 | $20.57 | $20.31 | $20.43 | $20.43 | 162,144 |
| 2018-09-27 | $20.47 | $20.65 | $20.31 | $20.33 | $20.33 | 123,704 |
| 2018-09-26 | $20.61 | $20.73 | $20.40 | $20.44 | $20.44 | 170,188 |
| 2018-09-25 | $20.66 | $20.68 | $20.46 | $20.54 | $20.54 | 182,185 |
| 2018-09-24 | $20.87 | $20.87 | $20.52 | $20.59 | $20.59 | 128,339 |
| 2018-09-21 | $21.18 | $21.24 | $20.71 | $20.92 | $20.92 | 608,937 |
| 2018-09-20 | $20.94 | $21.21 | $20.78 | $21.19 | $21.19 | 249,906 |
| 2018-09-19 | $20.98 | $21.21 | $20.79 | $20.82 | $20.82 | 215,228 |
| 2018-09-18 | $20.93 | $21.22 | $20.91 | $21.02 | $21.02 | 278,021 |
| 2018-09-17 | $21.19 | $21.27 | $20.89 | $20.91 | $20.91 | 265,825 |
| 2018-09-14 | $21.00 | $21.18 | $20.91 | $21.13 | $21.13 | 244,499 |
| 2018-09-13 | $21.46 | $21.46 | $20.94 | $21.00 | $21.00 | 237,541 |
| 2018-09-12 | $20.97 | $21.43 | $20.78 | $21.41 | $21.41 | 452,958 |
| 2018-09-11 | $21.12 | $21.16 | $20.92 | $21.00 | $21.00 | 367,830 |
| 2018-09-10 | $21.76 | $21.78 | $21.07 | $21.14 | $21.14 | 329,076 |
| 2018-09-07 | $21.74 | $22.01 | $21.59 | $21.72 | $21.72 | 410,996 |
| 2018-09-06 | $21.45 | $22.00 | $21.27 | $21.83 | $21.83 | 339,892 |
| 2018-09-05 | $21.18 | $21.58 | $21.17 | $21.46 | $21.46 | 402,004 |
| 2018-09-04 | $21.62 | $21.62 | $21.03 | $21.20 | $21.20 | 266,565 |
| 2018-08-31 | $21.46 | $21.57 | $21.16 | $21.39 | $21.39 | 199,019 |
| 2018-08-30 | $21.43 | $21.62 | $21.31 | $21.48 | $21.48 | 242,128 |
| 2018-08-29 | $21.50 | $21.52 | $21.32 | $21.43 | $21.43 | 300,402 |
| 2018-08-28 | $21.46 | $21.71 | $21.46 | $21.50 | $21.50 | 227,353 |
| 2018-08-27 | $21.39 | $21.60 | $20.57 | $21.38 | $21.38 | 440,988 |
| 2018-08-24 | $21.24 | $21.52 | $21.19 | $21.40 | $21.40 | 579,494 |
| 2018-08-23 | $21.44 | $21.71 | $21.12 | $21.14 | $21.14 | 626,338 |
| 2018-08-22 | $20.86 | $22.40 | $20.86 | $21.30 | $21.30 | 832,147 |
| 2018-08-21 | $20.98 | $22.19 | $19.75 | $20.59 | $20.59 | 1,460,398 |
| 2018-08-20 | $18.14 | $18.36 | $17.92 | $18.00 | $18.00 | 228,973 |
| 2018-08-17 | $18.17 | $18.26 | $18.06 | $18.09 | $18.09 | 150,897 |
| 2018-08-16 | $18.35 | $18.47 | $18.12 | $18.25 | $18.25 | 159,904 |
| 2018-08-15 | $18.19 | $18.34 | $17.97 | $18.28 | $18.28 | 146,844 |
| 2018-08-14 | $17.68 | $18.29 | $17.60 | $18.28 | $18.28 | 116,670 |
| 2018-08-13 | $17.47 | $17.66 | $17.37 | $17.65 | $17.65 | 143,926 |
| 2018-08-10 | $17.55 | $17.68 | $17.41 | $17.47 | $17.47 | 146,116 |
| 2018-08-09 | $17.73 | $17.94 | $17.62 | $17.67 | $17.67 | 114,983 |
| 2018-08-08 | $17.67 | $17.84 | $17.60 | $17.71 | $17.71 | 176,573 |
| 2018-08-07 | $17.74 | $17.81 | $17.62 | $17.71 | $17.71 | 136,096 |
| 2018-08-06 | $17.61 | $17.77 | $17.60 | $17.68 | $17.68 | 115,295 |
| 2018-08-03 | $17.66 | $17.77 | $17.52 | $17.63 | $17.63 | 129,693 |
| 2018-08-02 | $17.34 | $17.78 | $17.30 | $17.72 | $17.72 | 109,715 |
| 2018-08-01 | $17.46 | $17.50 | $17.05 | $17.44 | $17.44 | 139,893 |
| 2018-07-31 | $17.44 | $17.54 | $17.25 | $17.46 | $17.46 | 147,304 |
| 2018-07-30 | $17.42 | $17.77 | $17.33 | $17.34 | $17.34 | 97,814 |
| 2018-07-27 | $17.78 | $17.83 | $17.36 | $17.44 | $17.44 | 97,952 |
| 2018-07-26 | $17.76 | $17.92 | $17.67 | $17.77 | $17.77 | 118,552 |
| 2018-07-25 | $17.73 | $17.82 | $17.38 | $17.79 | $17.79 | 103,557 |
| 2018-07-24 | $17.82 | $17.82 | $17.64 | $17.72 | $17.72 | 114,727 |
| 2018-07-23 | $17.76 | $17.94 | $17.68 | $17.72 | $17.72 | 121,977 |
| 2018-07-20 | $17.83 | $17.88 | $17.72 | $17.79 | $17.79 | 109,360 |
| 2018-07-19 | $17.60 | $17.87 | $17.60 | $17.82 | $17.82 | 137,308 |
| 2018-07-18 | $17.66 | $17.76 | $17.47 | $17.63 | $17.63 | 103,835 |
| 2018-07-17 | $17.65 | $17.83 | $17.63 | $17.67 | $17.67 | 96,019 |
| 2018-07-16 | $17.61 | $17.69 | $17.41 | $17.64 | $17.64 | 113,201 |
| 2018-07-13 | $17.50 | $17.77 | $17.31 | $17.55 | $17.55 | 117,979 |
| 2018-07-12 | $17.51 | $17.54 | $17.37 | $17.49 | $17.49 | 135,204 |
| 2018-07-11 | $17.14 | $17.57 | $17.02 | $17.42 | $17.42 | 165,216 |
| 2018-07-10 | $17.17 | $17.30 | $17.05 | $17.17 | $17.17 | 207,311 |
| 2018-07-09 | $16.93 | $17.27 | $16.90 | $17.16 | $17.16 | 174,583 |
| 2018-07-06 | $17.00 | $17.20 | $16.79 | $16.85 | $16.85 | 53,459 |
| 2018-07-05 | $16.97 | $17.01 | $16.78 | $16.98 | $16.98 | 64,141 |
| 2018-07-03 | $16.79 | $17.11 | $16.73 | $16.87 | $16.87 | 74,539 |
| 2018-07-02 | $16.52 | $16.82 | $16.37 | $16.81 | $16.81 | 113,111 |
| 2018-06-29 | $16.55 | $16.64 | $16.40 | $16.54 | $16.54 | 135,523 |
| 2018-06-28 | $16.50 | $16.67 | $16.39 | $16.55 | $16.55 | 116,975 |
| 2018-06-27 | $17.01 | $17.23 | $16.56 | $16.57 | $16.57 | 81,256 |
| 2018-06-26 | $16.79 | $17.25 | $16.55 | $17.01 | $17.01 | 477,165 |
| 2018-06-25 | $17.18 | $17.20 | $16.62 | $16.73 | $16.73 | 164,218 |
| 2018-06-22 | $17.74 | $17.74 | $17.13 | $17.16 | $17.16 | 327,477 |
| 2018-06-21 | $18.06 | $18.14 | $17.62 | $17.66 | $17.66 | 143,596 |
| 2018-06-20 | $18.39 | $18.63 | $18.07 | $18.08 | $18.08 | 203,034 |
| 2018-06-19 | $17.87 | $18.34 | $17.87 | $18.28 | $18.28 | 183,462 |
| 2018-06-18 | $17.74 | $18.11 | $17.66 | $18.00 | $18.00 | 264,529 |
| 2018-06-15 | $17.49 | $17.81 | $17.43 | $17.74 | $17.74 | 430,809 |
| 2018-06-14 | $17.25 | $17.52 | $17.10 | $17.49 | $17.49 | 207,533 |
| 2018-06-13 | $17.36 | $17.41 | $17.10 | $17.20 | $17.20 | 221,142 |
| 2018-06-12 | $17.56 | $17.62 | $17.34 | $17.36 | $17.36 | 154,900 |
| 2018-06-11 | $17.51 | $17.63 | $17.49 | $17.56 | $17.56 | 176,883 |
| 2018-06-08 | $17.66 | $17.79 | $17.51 | $17.51 | $17.51 | 166,803 |
| 2018-06-07 | $17.56 | $17.73 | $17.52 | $17.62 | $17.62 | 121,577 |
| 2018-06-06 | $17.50 | $17.67 | $17.44 | $17.55 | $17.55 | 201,646 |
| 2018-06-05 | $17.39 | $17.47 | $17.29 | $17.46 | $17.46 | 209,474 |
| 2018-06-04 | $17.39 | $17.47 | $17.30 | $17.39 | $17.39 | 191,723 |
| 2018-06-01 | $17.34 | $17.41 | $17.14 | $17.30 | $17.30 | 165,399 |
| 2018-05-31 | $17.40 | $17.45 | $17.27 | $17.29 | $17.29 | 133,247 |
| 2018-05-30 | $17.36 | $17.56 | $17.35 | $17.37 | $17.37 | 162,220 |
| 2018-05-29 | $17.21 | $17.37 | $17.21 | $17.30 | $17.30 | 180,388 |
| 2018-05-25 | $17.23 | $17.37 | $17.16 | $17.31 | $17.31 | 143,881 |
| 2018-05-24 | $17.17 | $17.30 | $17.10 | $17.20 | $17.20 | 144,254 |
| 2018-05-23 | $17.02 | $17.36 | $16.98 | $17.17 | $17.17 | 103,635 |
| 2018-05-22 | $17.18 | $17.37 | $17.09 | $17.09 | $17.09 | 184,527 |
| 2018-05-21 | $17.08 | $17.24 | $16.68 | $17.13 | $17.13 | 178,900 |
| 2018-05-18 | $16.64 | $17.05 | $16.58 | $17.02 | $17.02 | 215,399 |
| 2018-05-17 | $16.32 | $16.59 | $16.32 | $16.58 | $16.58 | 124,514 |
| 2018-05-16 | $16.19 | $16.48 | $16.18 | $16.37 | $16.37 | 187,515 |
| 2018-05-15 | $15.96 | $16.31 | $15.91 | $16.15 | $16.15 | 187,840 |
| 2018-05-14 | $16.00 | $16.26 | $15.71 | $15.98 | $15.98 | 278,825 |
| 2018-05-11 | $15.85 | $16.06 | $15.78 | $15.96 | $15.96 | 148,051 |
| 2018-05-10 | $15.70 | $15.85 | $15.66 | $15.80 | $15.80 | 85,156 |
| 2018-05-09 | $15.83 | $15.88 | $15.53 | $15.67 | $15.67 | 106,931 |
| 2018-05-08 | $15.96 | $16.30 | $15.72 | $15.79 | $15.79 | 163,969 |
| 2018-05-07 | $16.00 | $16.10 | $15.98 | $16.04 | $16.04 | 116,020 |
| 2018-05-04 | $15.89 | $16.07 | $15.81 | $15.95 | $15.95 | 100,884 |
| 2018-05-03 | $16.28 | $16.33 | $15.76 | $15.93 | $15.93 | 222,028 |
| 2018-05-02 | $16.82 | $16.90 | $16.33 | $16.41 | $16.41 | 263,166 |
| 2018-05-01 | $16.27 | $17.46 | $16.22 | $16.99 | $16.99 | 445,915 |
| 2018-04-30 | $15.25 | $15.67 | $15.22 | $15.62 | $15.62 | 197,568 |
| 2018-04-27 | $15.26 | $15.47 | $15.22 | $15.28 | $15.28 | 80,549 |
| 2018-04-26 | $15.24 | $15.31 | $15.06 | $15.22 | $15.22 | 248,167 |
| 2018-04-25 | $15.31 | $15.43 | $15.01 | $15.18 | $15.18 | 174,503 |
| 2018-04-24 | $15.44 | $15.55 | $15.21 | $15.30 | $15.30 | 127,906 |
| 2018-04-23 | $15.22 | $15.44 | $15.18 | $15.39 | $15.39 | 106,410 |
| 2018-04-20 | $15.19 | $15.25 | $15.06 | $15.16 | $15.16 | 133,181 |
| 2018-04-19 | $15.24 | $15.36 | $15.18 | $15.24 | $15.24 | 128,549 |
| 2018-04-18 | $15.16 | $15.46 | $14.95 | $15.27 | $15.27 | 128,953 |
| 2018-04-17 | $14.88 | $15.26 | $14.79 | $15.09 | $15.09 | 167,107 |
| 2018-04-16 | $14.67 | $14.91 | $14.58 | $14.76 | $14.76 | 338,274 |
| 2018-04-13 | $14.75 | $14.88 | $14.55 | $14.59 | $14.59 | 95,491 |
| 2018-04-12 | $14.58 | $14.86 | $14.54 | $14.67 | $14.67 | 119,700 |
| 2018-04-11 | $14.67 | $14.88 | $14.59 | $14.62 | $14.62 | 117,813 |
| 2018-04-10 | $14.61 | $14.86 | $14.58 | $14.75 | $14.75 | 147,395 |
| 2018-04-09 | $14.57 | $14.60 | $14.35 | $14.42 | $14.42 | 128,081 |
| 2018-04-06 | $14.58 | $14.81 | $14.35 | $14.47 | $14.47 | 217,357 |
| 2018-04-05 | $14.84 | $14.86 | $14.60 | $14.64 | $14.64 | 181,608 |
| 2018-04-04 | $14.40 | $14.84 | $14.40 | $14.78 | $14.78 | 105,474 |
| 2018-04-03 | $14.53 | $14.71 | $14.31 | $14.56 | $14.56 | 196,311 |
| 2018-04-02 | $15.11 | $15.13 | $14.40 | $14.46 | $14.46 | 138,121 |
| 2018-03-29 | $15.33 | $15.62 | $15.13 | $15.13 | $15.13 | 280,614 |
| 2018-03-28 | $14.89 | $15.30 | $14.66 | $15.28 | $15.28 | 124,464 |
| 2018-03-27 | $15.01 | $15.07 | $14.83 | $14.92 | $14.92 | 195,180 |
| 2018-03-26 | $14.94 | $15.01 | $14.84 | $14.99 | $14.99 | 190,051 |
| 2018-03-23 | $15.22 | $15.22 | $14.73 | $14.77 | $14.77 | 220,730 |
| 2018-03-22 | $15.06 | $15.30 | $15.06 | $15.21 | $15.21 | 249,345 |
| 2018-03-21 | $15.84 | $15.89 | $14.96 | $15.15 | $15.15 | 390,892 |
| 2018-03-20 | $16.06 | $16.17 | $15.90 | $15.91 | $15.91 | 114,600 |
| 2018-03-19 | $16.00 | $16.20 | $15.81 | $16.07 | $16.07 | 166,051 |
| 2018-03-16 | $16.08 | $16.52 | $16.00 | $16.00 | $16.00 | 376,628 |
| 2018-03-15 | $16.01 | $16.11 | $15.91 | $16.04 | $16.04 | 403,902 |
| 2018-03-14 | $15.89 | $16.12 | $15.81 | $16.01 | $16.01 | 184,905 |
| 2018-03-13 | $15.96 | $16.14 | $15.66 | $15.82 | $15.82 | 211,970 |
| 2018-03-12 | $15.99 | $16.14 | $15.91 | $15.92 | $15.92 | 237,428 |
| 2018-03-09 | $16.08 | $16.09 | $15.75 | $15.98 | $15.98 | 202,673 |
| 2018-03-08 | $16.17 | $16.31 | $15.99 | $16.01 | $16.01 | 127,274 |
| 2018-03-07 | $16.08 | $16.25 | $15.97 | $16.12 | $16.12 | 302,378 |
| 2018-03-06 | $16.00 | $16.27 | $15.94 | $16.18 | $16.18 | 149,656 |
| 2018-03-05 | $15.95 | $16.04 | $15.79 | $15.90 | $15.90 | 177,812 |
| 2018-03-02 | $15.77 | $16.06 | $15.70 | $16.01 | $16.01 | 165,090 |
| 2018-03-01 | $16.10 | $16.14 | $15.75 | $15.85 | $15.85 | 187,994 |
| 2018-02-28 | $16.55 | $16.85 | $16.09 | $16.09 | $16.09 | 249,535 |
| 2018-02-27 | $16.95 | $17.13 | $16.50 | $16.55 | $16.55 | 228,139 |
| 2018-02-26 | $16.70 | $17.13 | $16.67 | $17.00 | $17.00 | 152,134 |
| 2018-02-23 | $16.67 | $16.80 | $16.57 | $16.65 | $16.65 | 231,059 |
| 2018-02-22 | $16.45 | $16.76 | $16.01 | $16.55 | $16.55 | 174,300 |
| 2018-02-21 | $16.15 | $16.69 | $16.15 | $16.44 | $16.44 | 197,706 |
| 2018-02-20 | $16.44 | $16.45 | $16.14 | $16.18 | $16.18 | 265,225 |
| 2018-02-16 | $16.27 | $16.98 | $16.27 | $16.50 | $16.50 | 223,390 |
| 2018-02-15 | $16.43 | $16.58 | $16.28 | $16.30 | $16.30 | 172,877 |
| 2018-02-14 | $16.18 | $16.48 | $15.74 | $16.35 | $16.35 | 280,835 |
| 2018-02-13 | $16.79 | $16.92 | $15.75 | $16.30 | $16.30 | 371,949 |
| 2018-02-12 | $15.70 | $16.95 | $15.66 | $16.85 | $16.85 | 359,962 |
| 2018-02-09 | $15.56 | $15.78 | $15.36 | $15.63 | $15.63 | 266,068 |
| 2018-02-08 | $15.26 | $15.69 | $15.26 | $15.45 | $15.45 | 179,756 |
| 2018-02-07 | $15.45 | $15.49 | $15.15 | $15.23 | $15.23 | 192,205 |
| 2018-02-06 | $15.01 | $15.52 | $15.01 | $15.44 | $15.44 | 217,436 |
| 2018-02-05 | $15.28 | $15.54 | $15.21 | $15.29 | $15.29 | 305,982 |
| 2018-02-02 | $15.64 | $15.64 | $15.22 | $15.41 | $15.41 | 313,135 |
| 2018-02-01 | $16.00 | $16.06 | $14.81 | $15.68 | $15.68 | 397,116 |
| 2018-01-31 | $16.00 | $16.06 | $15.78 | $15.92 | $15.92 | 130,478 |
| 2018-01-30 | $16.00 | $16.09 | $15.80 | $15.92 | $15.92 | 120,693 |
| 2018-01-29 | $15.93 | $16.24 | $15.93 | $16.10 | $16.10 | 93,652 |
| 2018-01-26 | $15.96 | $16.12 | $15.77 | $16.03 | $16.03 | 296,612 |
| 2018-01-25 | $15.71 | $15.92 | $15.67 | $15.89 | $15.89 | 95,496 |
| 2018-01-24 | $15.52 | $15.80 | $15.49 | $15.65 | $15.65 | 117,046 |
| 2018-01-23 | $15.53 | $15.53 | $15.30 | $15.47 | $15.47 | 67,807 |
| 2018-01-22 | $15.82 | $15.82 | $15.44 | $15.49 | $15.49 | 45,771 |
| 2018-01-19 | $15.47 | $15.95 | $15.47 | $15.86 | $15.86 | 72,434 |
| 2018-01-18 | $15.51 | $15.60 | $15.23 | $15.50 | $15.50 | 79,493 |
| 2018-01-17 | $15.51 | $15.55 | $15.38 | $15.53 | $15.53 | 71,808 |
| 2018-01-16 | $15.50 | $15.69 | $15.22 | $15.45 | $15.45 | 92,741 |
| 2018-01-12 | $15.36 | $15.55 | $15.19 | $15.37 | $15.37 | 70,114 |
| 2018-01-11 | $15.04 | $15.38 | $14.88 | $15.37 | $15.37 | 83,282 |
| 2018-01-10 | $15.45 | $15.45 | $15.06 | $15.06 | $15.06 | 79,356 |
| 2018-01-09 | $16.06 | $16.06 | $15.53 | $15.55 | $15.55 | 146,284 |
| 2018-01-08 | $15.48 | $16.23 | $15.30 | $16.09 | $16.09 | 164,141 |
| 2018-01-05 | $15.61 | $15.61 | $15.32 | $15.59 | $15.59 | 84,695 |
| 2018-01-04 | $15.54 | $15.62 | $15.28 | $15.59 | $15.59 | 63,092 |
| 2018-01-03 | $15.67 | $15.71 | $15.42 | $15.46 | $15.46 | 70,309 |
| 2018-01-02 | $15.46 | $15.72 | $15.38 | $15.65 | $15.65 | 117,803 |
| 2017-12-29 | $15.72 | $15.73 | $15.33 | $15.36 | $15.36 | 100,271 |
| 2017-12-28 | $15.74 | $15.80 | $15.60 | $15.72 | $15.72 | 80,048 |
| 2017-12-27 | $15.79 | $15.98 | $15.71 | $15.76 | $15.76 | 251,259 |
| 2017-12-26 | $15.42 | $15.85 | $15.37 | $15.77 | $15.77 | 115,989 |
| 2017-12-22 | $15.72 | $15.85 | $15.45 | $15.47 | $15.47 | 70,761 |
| 2017-12-21 | $15.90 | $15.98 | $15.76 | $15.77 | $15.77 | 91,779 |
| 2017-12-20 | $16.00 | $16.06 | $15.84 | $15.85 | $15.85 | 83,826 |
| 2017-12-19 | $15.89 | $16.00 | $15.64 | $15.79 | $15.79 | 81,376 |
| 2017-12-18 | $15.71 | $16.05 | $15.71 | $16.01 | $16.01 | 96,808 |
| 2017-12-15 | $15.46 | $15.77 | $15.30 | $15.59 | $15.59 | 425,249 |
| 2017-12-14 | $15.50 | $15.60 | $15.14 | $15.27 | $15.27 | 119,005 |
| 2017-12-13 | $15.65 | $15.90 | $15.53 | $15.55 | $15.55 | 83,096 |
| 2017-12-12 | $15.95 | $16.08 | $15.52 | $15.53 | $15.53 | 66,408 |
| 2017-12-11 | $15.97 | $16.10 | $15.85 | $15.96 | $15.96 | 245,732 |
| 2017-12-08 | $16.31 | $16.40 | $15.98 | $15.98 | $15.98 | 72,439 |
| 2017-12-07 | $16.39 | $16.51 | $16.09 | $16.27 | $16.27 | 241,317 |
| 2017-12-06 | $16.25 | $16.68 | $16.25 | $16.43 | $16.43 | 132,626 |
| 2017-12-05 | $16.17 | $16.34 | $15.93 | $16.31 | $16.31 | 127,579 |
| 2017-12-04 | $15.98 | $16.32 | $15.93 | $16.16 | $16.16 | 159,593 |
| 2017-12-01 | $15.84 | $15.89 | $15.33 | $15.84 | $15.84 | 112,649 |
| 2017-11-30 | $16.21 | $16.31 | $15.86 | $15.95 | $15.95 | 144,599 |
| 2017-11-29 | $16.10 | $16.38 | $16.00 | $16.14 | $16.14 | 144,591 |
| 2017-11-28 | $15.98 | $16.09 | $15.70 | $16.07 | $16.07 | 156,711 |
| 2017-11-27 | $16.17 | $16.19 | $15.88 | $15.90 | $15.90 | 152,427 |
| 2017-11-24 | $16.17 | $16.20 | $15.96 | $16.13 | $16.13 | 44,721 |
| 2017-11-22 | $16.32 | $16.44 | $16.07 | $16.12 | $16.12 | 106,126 |
| 2017-11-21 | $16.48 | $16.55 | $16.10 | $16.31 | $16.31 | 291,013 |
| 2017-11-20 | $15.67 | $16.26 | $15.63 | $16.25 | $16.25 | 204,517 |
| 2017-11-17 | $15.70 | $15.90 | $15.62 | $15.68 | $15.68 | 210,667 |
| 2017-11-16 | $15.03 | $15.81 | $14.94 | $15.77 | $15.77 | 196,021 |
| 2017-11-15 | $14.53 | $15.02 | $14.39 | $14.90 | $14.90 | 293,494 |
| 2017-11-14 | $14.37 | $14.68 | $14.37 | $14.58 | $14.58 | 75,014 |
| 2017-11-13 | $14.21 | $14.49 | $14.05 | $14.39 | $14.39 | 84,198 |
| 2017-11-10 | $14.22 | $14.60 | $14.22 | $14.30 | $14.30 | 251,484 |
| 2017-11-09 | $14.39 | $14.41 | $13.79 | $14.25 | $14.25 | 231,361 |
| 2017-11-08 | $14.45 | $14.57 | $14.34 | $14.54 | $14.54 | 101,366 |
| 2017-11-07 | $14.56 | $14.56 | $14.17 | $14.40 | $14.40 | 191,824 |
| 2017-11-06 | $14.52 | $14.60 | $14.43 | $14.48 | $14.48 | 133,269 |
| 2017-11-03 | $14.60 | $14.74 | $14.48 | $14.57 | $14.57 | 147,760 |
| 2017-11-02 | $14.81 | $14.89 | $14.62 | $14.65 | $14.65 | 209,834 |
| 2017-11-01 | $15.14 | $15.14 | $14.60 | $14.78 | $14.78 | 177,766 |
| 2017-10-31 | $14.31 | $15.18 | $14.31 | $14.93 | $14.93 | 229,729 |
| 2017-10-30 | $14.88 | $15.01 | $14.58 | $14.74 | $14.74 | 199,271 |
| 2017-10-27 | $14.89 | $15.07 | $14.80 | $15.00 | $15.00 | 114,457 |
| 2017-10-26 | $15.00 | $15.18 | $14.86 | $14.89 | $14.89 | 96,672 |
| 2017-10-25 | $15.12 | $15.21 | $14.88 | $14.97 | $14.97 | 118,176 |
| 2017-10-24 | $15.28 | $15.35 | $15.15 | $15.19 | $15.19 | 122,491 |
| 2017-10-23 | $15.44 | $15.48 | $15.21 | $15.22 | $15.22 | 89,576 |
| 2017-10-20 | $15.32 | $15.50 | $15.26 | $15.43 | $15.43 | 158,725 |
| 2017-10-19 | $15.20 | $15.31 | $15.03 | $15.21 | $15.21 | 123,861 |
| 2017-10-18 | $15.20 | $15.45 | $15.16 | $15.35 | $15.35 | 147,968 |
| 2017-10-17 | $14.95 | $15.26 | $14.95 | $15.13 | $15.13 | 202,577 |
| 2017-10-16 | $14.75 | $15.00 | $14.75 | $14.96 | $14.96 | 201,366 |
| 2017-10-13 | $14.79 | $14.91 | $14.70 | $14.72 | $14.72 | 249,751 |
| 2017-10-12 | $14.66 | $14.81 | $14.52 | $14.67 | $14.67 | 162,547 |
| 2017-10-11 | $15.06 | $15.13 | $14.72 | $14.74 | $14.74 | 172,312 |
| 2017-10-10 | $14.87 | $15.15 | $14.87 | $15.03 | $15.03 | 204,729 |
| 2017-10-09 | $15.13 | $15.19 | $14.62 | $14.78 | $14.78 | 204,484 |
| 2017-10-06 | $15.05 | $15.18 | $14.99 | $15.12 | $15.12 | 120,463 |
| 2017-10-05 | $15.20 | $15.20 | $14.94 | $15.01 | $15.01 | 149,902 |
| 2017-10-04 | $15.20 | $15.39 | $15.20 | $15.23 | $15.23 | 229,210 |
| 2017-10-03 | $15.25 | $15.50 | $15.01 | $15.25 | $15.25 | 514,634 |
| 2017-10-02 | $14.46 | $15.33 | $14.44 | $15.29 | $15.29 | 489,643 |
| 2017-09-29 | $14.47 | $14.50 | $14.18 | $14.27 | $14.27 | 207,648 |
| 2017-09-28 | $14.29 | $14.59 | $14.23 | $14.51 | $14.51 | 248,961 |
| 2017-09-27 | $13.83 | $14.28 | $13.83 | $14.26 | $14.26 | 282,542 |
| 2017-09-26 | $13.70 | $14.02 | $13.54 | $13.80 | $13.80 | 234,632 |
| 2017-09-25 | $13.46 | $13.85 | $13.32 | $13.69 | $13.69 | 207,961 |
| 2017-09-22 | $13.31 | $13.57 | $13.28 | $13.54 | $13.54 | 152,327 |
| 2017-09-21 | $13.47 | $13.47 | $13.29 | $13.36 | $13.36 | 111,595 |
| 2017-09-20 | $13.19 | $13.50 | $13.10 | $13.41 | $13.41 | 184,972 |
| 2017-09-19 | $13.30 | $13.35 | $13.01 | $13.20 | $13.20 | 223,337 |
| 2017-09-18 | $13.14 | $13.56 | $13.11 | $13.31 | $13.31 | 252,621 |
| 2017-09-15 | $13.10 | $13.27 | $12.96 | $13.11 | $13.11 | 535,398 |
| 2017-09-14 | $13.00 | $13.29 | $12.82 | $13.07 | $13.07 | 274,869 |
| 2017-09-13 | $13.14 | $13.54 | $12.92 | $13.00 | $13.00 | 305,900 |
| 2017-09-12 | $12.89 | $13.02 | $12.75 | $12.77 | $12.77 | 123,993 |
| 2017-09-11 | $12.83 | $12.94 | $12.72 | $12.83 | $12.83 | 98,114 |
| 2017-09-08 | $12.82 | $12.90 | $12.72 | $12.81 | $12.81 | 100,557 |
| 2017-09-07 | $12.99 | $13.00 | $12.75 | $12.84 | $12.84 | 99,296 |
| 2017-09-06 | $13.09 | $13.09 | $12.75 | $12.93 | $12.93 | 161,918 |
| 2017-09-05 | $13.36 | $13.75 | $12.85 | $13.03 | $13.03 | 790,037 |
| 2017-09-01 | $13.26 | $13.61 | $13.16 | $13.38 | $13.38 | 224,211 |
| 2017-08-31 | $12.97 | $13.42 | $12.94 | $13.28 | $13.28 | 367,403 |
| 2017-08-30 | $12.63 | $13.02 | $12.45 | $12.99 | $12.99 | 332,932 |
| 2017-08-29 | $12.18 | $12.70 | $12.10 | $12.60 | $12.60 | 346,462 |
| 2017-08-28 | $12.40 | $12.61 | $12.15 | $12.21 | $12.21 | 286,666 |
| 2017-08-25 | $12.30 | $12.49 | $12.17 | $12.47 | $12.47 | 321,697 |
| 2017-08-24 | $12.12 | $12.45 | $12.06 | $12.25 | $12.25 | 343,423 |
| 2017-08-23 | $10.85 | $12.42 | $10.85 | $12.25 | $12.25 | 963,700 |
| 2017-08-22 | $10.03 | $10.49 | $9.96 | $10.34 | $10.34 | 220,527 |
| 2017-08-21 | $10.06 | $10.22 | $9.99 | $10.01 | $10.01 | 823,005 |
| 2017-08-18 | $10.18 | $10.18 | $9.89 | $10.07 | $10.07 | 102,558 |
| 2017-08-17 | $10.22 | $10.39 | $10.14 | $10.25 | $10.25 | 106,296 |
| 2017-08-16 | $10.22 | $10.35 | $10.15 | $10.26 | $10.26 | 111,381 |
| 2017-08-15 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 58,475 |
| 2017-08-14 | $10.30 | $10.60 | $10.19 | $10.49 | $10.49 | 88,278 |
| 2017-08-11 | $9.41 | $10.64 | $9.40 | $10.28 | $10.28 | 151,287 |
| 2017-08-10 | $10.54 | $10.58 | $10.38 | $10.51 | $10.51 | 152,247 |
| 2017-08-09 | $10.42 | $10.65 | $10.37 | $10.55 | $10.55 | 131,926 |
| 2017-08-08 | $10.50 | $10.75 | $10.39 | $10.49 | $10.49 | 70,864 |
| 2017-08-07 | $10.47 | $10.84 | $10.29 | $10.55 | $10.55 | 196,930 |
| 2017-08-04 | $10.33 | $10.52 | $10.27 | $10.48 | $10.48 | 215,966 |
| 2017-08-03 | $10.52 | $10.52 | $10.18 | $10.29 | $10.29 | 161,641 |
| 2017-08-02 | $10.59 | $10.62 | $10.36 | $10.47 | $10.47 | 87,107 |
| 2017-08-01 | $10.55 | $10.67 | $10.48 | $10.60 | $10.60 | 152,232 |
| 2017-07-31 | $10.58 | $10.62 | $10.49 | $10.53 | $10.53 | 174,679 |
| 2017-07-28 | $10.50 | $10.60 | $10.44 | $10.59 | $10.59 | 90,951 |
| 2017-07-27 | $10.40 | $10.57 | $10.32 | $10.52 | $10.52 | 124,353 |
| 2017-07-26 | $10.31 | $10.48 | $10.26 | $10.41 | $10.41 | 93,752 |
| 2017-07-25 | $10.06 | $10.38 | $10.01 | $10.33 | $10.33 | 149,896 |
| 2017-07-24 | $10.00 | $10.07 | $9.86 | $10.06 | $10.06 | 119,819 |
| 2017-07-21 | $10.36 | $10.36 | $10.00 | $10.01 | $10.01 | 159,129 |
| 2017-07-20 | $10.35 | $10.39 | $10.19 | $10.29 | $10.29 | 82,633 |
| 2017-07-19 | $10.22 | $10.44 | $10.22 | $10.36 | $10.36 | 77,575 |
| 2017-07-18 | $10.15 | $10.28 | $9.96 | $10.22 | $10.22 | 226,456 |
| 2017-07-17 | $10.05 | $10.42 | $9.88 | $10.21 | $10.21 | 126,679 |
| 2017-07-14 | $10.13 | $10.15 | $10.00 | $10.09 | $10.09 | 129,121 |
| 2017-07-13 | $10.05 | $10.19 | $10.00 | $10.14 | $10.14 | 143,202 |
| 2017-07-12 | $10.06 | $10.19 | $9.98 | $10.04 | $10.04 | 191,002 |
| 2017-07-11 | $10.08 | $10.26 | $9.90 | $10.05 | $10.05 | 179,619 |
| 2017-07-10 | $10.08 | $10.14 | $9.93 | $10.01 | $10.01 | 113,760 |
| 2017-07-07 | $10.04 | $10.13 | $9.96 | $10.09 | $10.09 | 114,791 |
| 2017-07-06 | $10.09 | $10.12 | $9.98 | $10.03 | $10.03 | 178,093 |
| 2017-07-05 | $10.45 | $10.45 | $10.11 | $10.13 | $10.13 | 146,460 |
| 2017-07-03 | $10.28 | $10.56 | $10.26 | $10.47 | $10.47 | 67,895 |
| 2017-06-30 | $10.41 | $10.51 | $10.22 | $10.27 | $10.27 | 113,260 |
| 2017-06-29 | $10.48 | $10.75 | $10.34 | $10.42 | $10.42 | 135,667 |
| 2017-06-28 | $10.45 | $10.59 | $10.00 | $10.46 | $10.46 | 320,331 |
| 2017-06-27 | $10.33 | $10.87 | $10.32 | $10.37 | $10.37 | 541,560 |
| 2017-06-26 | $10.21 | $10.53 | $10.21 | $10.33 | $10.33 | 315,319 |
| 2017-06-23 | $10.06 | $10.26 | $10.00 | $10.24 | $10.24 | 476,238 |
| 2017-06-22 | $10.05 | $10.24 | $10.01 | $10.07 | $10.07 | 111,205 |
| 2017-06-21 | $10.44 | $10.51 | $9.98 | $10.01 | $10.01 | 320,700 |
| 2017-06-20 | $10.31 | $10.59 | $10.23 | $10.44 | $10.44 | 216,100 |
| 2017-06-19 | $10.50 | $10.50 | $10.22 | $10.35 | $10.35 | 168,000 |
| 2017-06-16 | $10.46 | $10.51 | $10.29 | $10.48 | $10.48 | 279,523 |
| 2017-06-15 | $10.55 | $10.65 | $10.52 | $10.56 | $10.56 | 115,749 |
| 2017-06-14 | $10.59 | $10.70 | $10.37 | $10.65 | $10.65 | 112,589 |
| 2017-06-13 | $10.55 | $10.64 | $10.35 | $10.58 | $10.58 | 248,112 |
| 2017-06-12 | $10.68 | $11.15 | $10.52 | $10.52 | $10.52 | 224,022 |
| 2017-06-09 | $10.63 | $10.82 | $10.40 | $10.74 | $10.74 | 342,673 |
| 2017-06-08 | $10.10 | $10.73 | $10.10 | $10.65 | $10.65 | 285,099 |
| 2017-06-07 | $9.93 | $10.24 | $9.82 | $10.14 | $10.14 | 233,992 |
| 2017-06-06 | $9.75 | $10.02 | $9.70 | $9.88 | $9.88 | 384,775 |
| 2017-06-05 | $9.85 | $9.88 | $9.72 | $9.75 | $9.75 | 239,099 |
| 2017-06-02 | $10.02 | $10.11 | $9.78 | $9.85 | $9.85 | 243,115 |
| 2017-06-01 | $9.43 | $10.40 | $9.43 | $10.04 | $10.04 | 587,715 |
| 2017-05-31 | $9.35 | $9.48 | $9.24 | $9.45 | $9.45 | 217,669 |
| 2017-05-30 | $9.26 | $9.37 | $9.23 | $9.34 | $9.34 | 279,177 |
| 2017-05-26 | $9.28 | $9.32 | $9.09 | $9.28 | $9.28 | 224,769 |
| 2017-05-25 | $9.36 | $9.40 | $9.18 | $9.20 | $9.20 | 201,082 |
| 2017-05-24 | $9.41 | $9.55 | $9.24 | $9.33 | $9.33 | 214,634 |
| 2017-05-23 | $9.52 | $9.54 | $9.31 | $9.43 | $9.43 | 137,999 |
| 2017-05-22 | $9.45 | $9.59 | $9.41 | $9.46 | $9.46 | 237,038 |
| 2017-05-19 | $9.21 | $9.47 | $9.12 | $9.44 | $9.44 | 160,788 |
| 2017-05-18 | $9.37 | $9.42 | $9.20 | $9.22 | $9.22 | 208,941 |
| 2017-05-17 | $9.26 | $9.56 | $9.08 | $9.43 | $9.43 | 325,799 |
| 2017-05-16 | $9.24 | $9.35 | $9.20 | $9.26 | $9.26 | 291,634 |
| 2017-05-15 | $9.32 | $9.52 | $9.25 | $9.26 | $9.26 | 196,201 |
| 2017-05-12 | $9.42 | $9.42 | $9.10 | $9.32 | $9.32 | 695,788 |
| 2017-05-11 | $9.84 | $9.84 | $9.33 | $9.41 | $9.41 | 270,373 |
| 2017-05-10 | $9.42 | $9.52 | $9.38 | $9.41 | $9.41 | 150,882 |
| 2017-05-09 | $9.55 | $9.58 | $9.44 | $9.47 | $9.47 | 374,920 |
| 2017-05-08 | $9.20 | $9.88 | $9.08 | $9.55 | $9.55 | 462,004 |
| 2017-05-05 | $9.36 | $9.36 | $9.02 | $9.13 | $9.13 | 325,867 |
| 2017-05-04 | $10.41 | $10.65 | $9.14 | $9.34 | $9.34 | 4,507 |
| 2017-05-03 | $10.94 | $10.96 | $10.79 | $10.85 | $10.85 | 195,081 |
| 2017-05-02 | $10.93 | $11.02 | $10.83 | $10.87 | $10.87 | 186,320 |
| 2017-05-01 | $10.90 | $11.01 | $10.78 | $10.93 | $10.93 | 223,682 |
| 2017-04-28 | $10.93 | $10.94 | $10.71 | $10.91 | $10.91 | 170,771 |
| 2017-04-27 | $10.95 | $10.98 | $10.89 | $10.93 | $10.93 | 125,201 |
| 2017-04-26 | $10.86 | $11.09 | $10.86 | $10.90 | $10.90 | 269,187 |
| 2017-04-25 | $11.03 | $11.11 | $10.84 | $10.85 | $10.85 | 194,623 |
| 2017-04-24 | $10.91 | $11.08 | $10.89 | $10.96 | $10.96 | 213,256 |
| 2017-04-21 | $11.02 | $11.04 | $10.81 | $10.89 | $10.89 | 165,699 |
| 2017-04-20 | $11.05 | $11.27 | $10.98 | $11.02 | $11.02 | 154,778 |
| 2017-04-19 | $10.94 | $11.07 | $10.87 | $11.00 | $11.00 | 355,886 |
| 2017-04-18 | $10.65 | $11.04 | $10.65 | $10.90 | $10.90 | 232,078 |
| 2017-04-17 | $11.14 | $11.26 | $10.68 | $10.72 | $10.72 | 281,006 |
| 2017-04-13 | $11.26 | $11.31 | $11.09 | $11.15 | $11.15 | 121,862 |
| 2017-04-12 | $11.43 | $11.44 | $11.26 | $11.30 | $11.30 | 88,362 |
| 2017-04-11 | $11.29 | $11.54 | $11.19 | $11.47 | $11.47 | 135,834 |
| 2017-04-10 | $11.17 | $11.44 | $11.10 | $11.35 | $11.35 | 125,543 |
| 2017-04-07 | $11.19 | $11.27 | $11.10 | $11.17 | $11.17 | 189,445 |
| 2017-04-06 | $11.16 | $11.41 | $11.10 | $11.24 | $11.24 | 154,682 |
| 2017-04-05 | $11.30 | $11.45 | $11.06 | $11.16 | $11.16 | 141,253 |
| 2017-04-04 | $11.11 | $11.26 | $11.01 | $11.23 | $11.23 | 198,707 |
| 2017-04-03 | $11.71 | $11.71 | $11.08 | $11.11 | $11.11 | 194,306 |
| 2017-03-31 | $11.63 | $11.84 | $11.62 | $11.72 | $11.72 | 210,297 |
| 2017-03-30 | $11.49 | $11.79 | $11.49 | $11.69 | $11.69 | 198,710 |
| 2017-03-29 | $11.37 | $11.65 | $11.37 | $11.50 | $11.50 | 216,026 |
| 2017-03-28 | $11.52 | $11.60 | $11.37 | $11.38 | $11.38 | 202,354 |
| 2017-03-27 | $11.75 | $11.90 | $11.53 | $11.60 | $11.60 | 237,332 |
| 2017-03-24 | $11.94 | $11.97 | $11.80 | $11.86 | $11.86 | 123,796 |
| 2017-03-23 | $11.95 | $12.10 | $11.87 | $11.92 | $11.92 | 176,853 |
| 2017-03-22 | $11.99 | $12.05 | $11.82 | $11.95 | $11.95 | 154,884 |
| 2017-03-21 | $12.13 | $12.19 | $11.91 | $12.00 | $12.00 | 171,067 |
| 2017-03-20 | $12.17 | $12.22 | $11.99 | $12.10 | $12.10 | 170,467 |
| 2017-03-17 | $12.11 | $12.22 | $11.96 | $12.18 | $12.18 | 334,447 |
| 2017-03-16 | $12.02 | $12.20 | $11.92 | $12.05 | $12.05 | 102,377 |
| 2017-03-15 | $11.76 | $12.00 | $11.69 | $11.96 | $11.96 | 183,252 |
| 2017-03-14 | $11.76 | $11.76 | $11.50 | $11.69 | $11.69 | 90,385 |
| 2017-03-13 | $12.02 | $12.02 | $11.76 | $11.77 | $11.77 | 80,569 |
| 2017-03-10 | $12.00 | $12.12 | $11.93 | $11.95 | $11.95 | 131,267 |
| 2017-03-09 | $12.23 | $12.38 | $11.88 | $11.95 | $11.95 | 131,839 |
| 2017-03-08 | $12.15 | $12.40 | $12.12 | $12.23 | $12.23 | 127,456 |
| 2017-03-07 | $12.27 | $12.28 | $12.10 | $12.10 | $12.10 | 110,851 |
| 2017-03-06 | $12.34 | $12.34 | $12.11 | $12.25 | $12.25 | 107,613 |
| 2017-03-03 | $12.51 | $12.52 | $12.28 | $12.40 | $12.40 | 151,607 |
| 2017-03-02 | $12.64 | $12.64 | $12.39 | $12.47 | $12.47 | 117,361 |
| 2017-03-01 | $12.50 | $12.82 | $12.44 | $12.64 | $12.64 | 299,287 |
| 2017-02-28 | $12.48 | $12.48 | $12.17 | $12.31 | $12.31 | 225,600 |
| 2017-02-27 | $12.45 | $12.56 | $12.39 | $12.48 | $12.48 | 253,822 |
| 2017-02-24 | $12.46 | $12.60 | $12.39 | $12.47 | $12.47 | 196,004 |
| 2017-02-23 | $12.61 | $12.63 | $12.41 | $12.50 | $12.50 | 220,736 |
| 2017-02-22 | $12.47 | $12.62 | $12.43 | $12.60 | $12.60 | 158,539 |
| 2017-02-21 | $12.60 | $12.68 | $12.50 | $12.51 | $12.51 | 193,392 |
| 2017-02-17 | $12.57 | $12.60 | $12.43 | $12.58 | $12.58 | 207,867 |
| 2017-02-16 | $12.65 | $12.65 | $12.42 | $12.57 | $12.57 | 172,610 |
| 2017-02-15 | $12.51 | $12.68 | $12.50 | $12.64 | $12.64 | 236,316 |
| 2017-02-14 | $12.50 | $12.81 | $12.41 | $12.58 | $12.58 | 196,314 |
| 2017-02-13 | $12.74 | $12.76 | $12.39 | $12.50 | $12.50 | 178,324 |
| 2017-02-10 | $12.79 | $12.85 | $12.65 | $12.71 | $12.71 | 101,591 |
| 2017-02-09 | $12.80 | $12.97 | $12.60 | $12.75 | $12.75 | 185,700 |
| 2017-02-08 | $12.83 | $12.83 | $12.69 | $12.75 | $12.75 | 202,602 |
| 2017-02-07 | $12.67 | $12.93 | $12.47 | $12.78 | $12.78 | 302,021 |
| 2017-02-06 | $12.40 | $12.80 | $12.40 | $12.74 | $12.74 | 346,415 |
| 2017-02-03 | $12.90 | $12.90 | $11.83 | $12.55 | $12.55 | 544,786 |
| 2017-02-02 | $13.84 | $13.92 | $13.51 | $13.57 | $13.57 | 158,442 |
| 2017-02-01 | $14.04 | $14.21 | $13.84 | $13.95 | $13.95 | 109,920 |
| 2017-01-31 | $13.68 | $13.93 | $13.45 | $13.92 | $13.92 | 191,730 |
| 2017-01-30 | $13.89 | $13.89 | $13.62 | $13.66 | $13.66 | 138,763 |
| 2017-01-27 | $14.10 | $14.18 | $13.85 | $13.89 | $13.89 | 113,854 |
| 2017-01-26 | $14.62 | $14.69 | $14.15 | $14.15 | $14.15 | 97,657 |
| 2017-01-25 | $14.54 | $14.68 | $14.49 | $14.61 | $14.61 | 205,309 |
| 2017-01-24 | $14.23 | $14.58 | $14.17 | $14.39 | $14.39 | 115,527 |
| 2017-01-23 | $14.25 | $14.37 | $14.04 | $14.26 | $14.26 | 111,961 |
| 2017-01-20 | $14.01 | $14.31 | $13.97 | $14.31 | $14.31 | 92,510 |
| 2017-01-19 | $14.41 | $14.41 | $13.99 | $14.00 | $14.00 | 92,662 |
| 2017-01-18 | $14.54 | $14.63 | $14.28 | $14.34 | $14.34 | 92,009 |
| 2017-01-17 | $14.61 | $14.67 | $14.47 | $14.50 | $14.50 | 96,910 |
| 2017-01-13 | $14.65 | $14.79 | $14.55 | $14.56 | $14.56 | 103,040 |
| 2017-01-12 | $15.16 | $15.16 | $14.58 | $14.60 | $14.60 | 118,150 |
| 2017-01-11 | $15.09 | $15.22 | $14.97 | $15.22 | $15.22 | 116,103 |
| 2017-01-10 | $14.85 | $15.20 | $14.77 | $15.13 | $15.13 | 85,247 |
| 2017-01-09 | $14.89 | $14.89 | $14.64 | $14.76 | $14.76 | 94,618 |
| 2017-01-06 | $15.29 | $15.29 | $14.90 | $14.90 | $14.90 | 80,284 |
| 2017-01-05 | $15.55 | $15.55 | $15.01 | $15.24 | $15.24 | 108,899 |
| 2017-01-04 | $15.05 | $15.61 | $15.05 | $15.56 | $15.56 | 199,691 |
| 2017-01-03 | $14.70 | $15.09 | $14.59 | $15.03 | $15.03 | 162,424 |
| 2016-12-30 | $14.80 | $14.81 | $14.44 | $14.52 | $14.52 | 129,858 |
| 2016-12-29 | $14.93 | $15.05 | $14.75 | $14.80 | $14.80 | 107,492 |
| 2016-12-28 | $15.00 | $15.21 | $14.79 | $14.92 | $14.92 | 116,336 |
| 2016-12-27 | $14.80 | $15.14 | $14.73 | $14.97 | $14.97 | 109,235 |
| 2016-12-23 | $14.88 | $14.91 | $14.67 | $14.77 | $14.77 | 84,683 |
| 2016-12-22 | $15.18 | $15.18 | $14.79 | $14.82 | $14.82 | 207,025 |
| 2016-12-21 | $15.19 | $15.38 | $15.15 | $15.15 | $15.15 | 82,940 |
| 2016-12-20 | $15.35 | $15.56 | $15.18 | $15.20 | $15.20 | 110,051 |
| 2016-12-19 | $15.28 | $15.50 | $15.20 | $15.27 | $15.27 | 181,493 |
| 2016-12-16 | $14.92 | $15.46 | $14.92 | $15.37 | $15.37 | 733,448 |
| 2016-12-15 | $14.90 | $15.09 | $14.77 | $14.84 | $14.84 | 155,196 |
| 2016-12-14 | $15.07 | $15.26 | $14.78 | $14.90 | $14.90 | 119,079 |
| 2016-12-13 | $15.15 | $15.24 | $14.81 | $15.15 | $15.15 | 305,485 |
| 2016-12-12 | $14.83 | $15.29 | $14.83 | $15.10 | $15.10 | 254,658 |
| 2016-12-09 | $14.84 | $14.96 | $14.73 | $14.95 | $14.95 | 158,153 |
| 2016-12-08 | $14.23 | $14.89 | $14.22 | $14.88 | $14.88 | 196,248 |
| 2016-12-07 | $14.02 | $14.35 | $14.02 | $14.31 | $14.31 | 168,813 |
| 2016-12-06 | $13.65 | $14.10 | $13.63 | $14.05 | $14.05 | 186,641 |
| 2016-12-05 | $13.64 | $13.84 | $13.57 | $13.69 | $13.69 | 247,273 |
| 2016-12-02 | $13.62 | $13.63 | $13.44 | $13.55 | $13.55 | 117,647 |
| 2016-12-01 | $13.47 | $13.72 | $13.44 | $13.52 | $13.52 | 168,601 |
| 2016-11-30 | $13.68 | $13.74 | $13.46 | $13.50 | $13.50 | 142,517 |
| 2016-11-29 | $13.71 | $13.86 | $13.56 | $13.57 | $13.57 | 308,749 |
| 2016-11-28 | $14.02 | $14.08 | $13.67 | $13.68 | $13.68 | 241,260 |
| 2016-11-25 | $14.01 | $14.09 | $13.95 | $14.08 | $14.08 | 58,258 |
| 2016-11-23 | $14.20 | $14.25 | $13.92 | $14.00 | $14.00 | 209,909 |
| 2016-11-22 | $14.18 | $14.44 | $14.18 | $14.21 | $14.21 | 292,115 |
| 2016-11-21 | $14.32 | $14.33 | $14.02 | $14.17 | $14.17 | 135,729 |
| 2016-11-18 | $14.05 | $14.28 | $13.94 | $14.22 | $14.22 | 159,644 |
| 2016-11-17 | $14.04 | $14.30 | $14.01 | $14.10 | $14.10 | 125,981 |
| 2016-11-16 | $13.97 | $14.09 | $13.95 | $14.04 | $14.04 | 121,495 |
| 2016-11-15 | $14.22 | $14.26 | $13.70 | $13.99 | $13.99 | 145,871 |
| 2016-11-14 | $13.81 | $14.51 | $13.81 | $14.30 | $14.30 | 278,794 |
| 2016-11-11 | $13.00 | $13.79 | $12.95 | $13.73 | $13.73 | 266,051 |
| 2016-11-10 | $12.91 | $13.17 | $12.75 | $12.97 | $12.97 | 292,384 |
| 2016-11-09 | $12.17 | $12.80 | $12.07 | $12.77 | $12.77 | 171,669 |
| 2016-11-08 | $12.12 | $12.39 | $12.12 | $12.33 | $12.33 | 149,921 |
| 2016-11-07 | $12.33 | $12.34 | $12.14 | $12.22 | $12.22 | 216,298 |
| 2016-11-04 | $12.27 | $12.45 | $12.25 | $12.26 | $12.26 | 132,058 |
| 2016-11-03 | $12.28 | $12.43 | $12.22 | $12.27 | $12.27 | 165,079 |
| 2016-11-02 | $12.25 | $12.40 | $12.22 | $12.28 | $12.28 | 225,371 |
| 2016-11-01 | $12.67 | $12.68 | $12.20 | $12.35 | $12.35 | 237,862 |
| 2016-10-31 | $12.75 | $12.79 | $12.58 | $12.68 | $12.68 | 271,398 |
| 2016-10-28 | $13.26 | $13.28 | $12.64 | $12.67 | $12.67 | 205,395 |
| 2016-10-27 | $12.58 | $13.64 | $12.36 | $13.13 | $13.13 | 640,192 |
| 2016-10-26 | $11.63 | $11.87 | $11.56 | $11.83 | $11.83 | 229,672 |
| 2016-10-25 | $11.58 | $11.78 | $11.58 | $11.66 | $11.66 | 100,053 |
| 2016-10-24 | $11.80 | $11.86 | $11.60 | $11.62 | $11.62 | 103,928 |
| 2016-10-21 | $11.78 | $11.84 | $11.67 | $11.75 | $11.75 | 109,457 |
| 2016-10-20 | $11.78 | $12.10 | $11.77 | $11.86 | $11.86 | 113,107 |
| 2016-10-19 | $12.08 | $12.08 | $11.78 | $11.78 | $11.78 | 135,198 |
| 2016-10-18 | $12.16 | $12.16 | $12.04 | $12.07 | $12.07 | 95,846 |
| 2016-10-17 | $12.13 | $12.25 | $11.96 | $11.99 | $11.99 | 111,349 |
| 2016-10-14 | $12.26 | $12.42 | $12.04 | $12.16 | $12.16 | 148,177 |
| 2016-10-13 | $12.39 | $12.51 | $12.19 | $12.20 | $12.20 | 140,124 |
| 2016-10-12 | $12.39 | $12.58 | $12.35 | $12.37 | $12.37 | 93,862 |
| 2016-10-11 | $12.26 | $12.61 | $12.26 | $12.37 | $12.37 | 135,140 |
| 2016-10-10 | $12.20 | $12.36 | $12.20 | $12.27 | $12.27 | 205,448 |
| 2016-10-07 | $12.53 | $12.53 | $12.13 | $12.15 | $12.15 | 233,345 |
| 2016-10-06 | $12.66 | $12.74 | $12.50 | $12.53 | $12.53 | 146,921 |
| 2016-10-05 | $12.71 | $12.86 | $12.60 | $12.69 | $12.69 | 136,721 |
| 2016-10-04 | $12.55 | $12.77 | $12.54 | $12.69 | $12.69 | 211,836 |
| 2016-10-03 | $12.49 | $12.60 | $12.45 | $12.51 | $12.51 | 185,734 |
| 2016-09-30 | $12.46 | $12.60 | $12.37 | $12.55 | $12.55 | 182,698 |
| 2016-09-29 | $12.59 | $12.64 | $12.26 | $12.34 | $12.34 | 262,503 |
| 2016-09-28 | $12.46 | $12.59 | $12.37 | $12.55 | $12.55 | 191,183 |
| 2016-09-27 | $12.42 | $12.60 | $12.42 | $12.46 | $12.46 | 76,248 |
| 2016-09-26 | $12.61 | $12.61 | $12.42 | $12.43 | $12.43 | 122,021 |
| 2016-09-23 | $12.40 | $12.75 | $12.35 | $12.72 | $12.72 | 339,219 |
| 2016-09-22 | $12.35 | $12.47 | $12.27 | $12.43 | $12.43 | 406,955 |
| 2016-09-21 | $12.67 | $12.68 | $12.18 | $12.25 | $12.25 | 228,518 |
| 2016-09-20 | $12.94 | $13.05 | $12.56 | $12.56 | $12.56 | 118,300 |
| 2016-09-19 | $12.76 | $12.89 | $12.53 | $12.85 | $12.85 | 236,299 |
| 2016-09-16 | $12.85 | $12.98 | $12.71 | $12.71 | $12.71 | 535,620 |
| 2016-09-15 | $12.49 | $12.93 | $12.48 | $12.84 | $12.84 | 122,505 |
| 2016-09-14 | $12.63 | $12.69 | $12.48 | $12.53 | $12.53 | 182,711 |
| 2016-09-13 | $12.77 | $12.96 | $12.46 | $12.61 | $12.61 | 279,673 |
| 2016-09-12 | $12.85 | $13.03 | $12.84 | $12.98 | $12.98 | 138,561 |
| 2016-09-09 | $13.00 | $13.00 | $12.86 | $12.97 | $12.97 | 187,872 |
| 2016-09-08 | $12.95 | $13.12 | $12.95 | $13.03 | $13.03 | 183,971 |
| 2016-09-07 | $13.09 | $13.15 | $12.93 | $13.00 | $13.00 | 125,134 |
| 2016-09-06 | $13.10 | $13.15 | $12.87 | $13.08 | $13.08 | 229,602 |
| 2016-09-02 | $13.02 | $13.24 | $12.95 | $13.10 | $13.10 | 183,553 |
| 2016-09-01 | $12.56 | $13.09 | $12.56 | $13.09 | $13.09 | 206,139 |
| 2016-08-31 | $12.87 | $12.96 | $12.47 | $12.57 | $12.57 | 176,314 |
| 2016-08-30 | $12.98 | $12.98 | $12.65 | $12.87 | $12.87 | 165,476 |
| 2016-08-29 | $12.81 | $13.01 | $12.55 | $13.00 | $13.00 | 222,154 |
| 2016-08-26 | $13.28 | $13.40 | $12.77 | $12.78 | $12.78 | 156,729 |
| 2016-08-25 | $13.43 | $13.43 | $13.23 | $13.26 | $13.26 | 139,572 |
| 2016-08-24 | $13.62 | $13.65 | $13.43 | $13.49 | $13.49 | 203,221 |
| 2016-08-23 | $14.36 | $14.49 | $13.36 | $13.63 | $13.63 | 398,048 |
| 2016-08-22 | $13.23 | $13.50 | $13.16 | $13.40 | $13.40 | 120,672 |
| 2016-08-19 | $13.27 | $13.41 | $13.23 | $13.24 | $13.24 | 165,353 |
| 2016-08-18 | $13.02 | $13.38 | $13.02 | $13.37 | $13.37 | 81,833 |
| 2016-08-17 | $12.97 | $13.10 | $12.85 | $13.08 | $13.08 | 84,778 |
| 2016-08-16 | $13.11 | $13.19 | $13.01 | $13.02 | $13.02 | 72,088 |
| 2016-08-15 | $13.25 | $13.39 | $13.12 | $13.13 | $13.13 | 72,426 |
| 2016-08-12 | $13.05 | $13.28 | $13.05 | $13.25 | $13.25 | 53,216 |
| 2016-08-11 | $12.93 | $13.12 | $12.93 | $13.09 | $13.09 | 161,254 |
| 2016-08-10 | $12.92 | $13.06 | $12.87 | $12.92 | $12.92 | 99,265 |
| 2016-08-09 | $12.99 | $13.02 | $12.88 | $12.94 | $12.94 | 116,090 |
| 2016-08-08 | $13.11 | $13.18 | $12.97 | $13.00 | $13.00 | 62,335 |
| 2016-08-05 | $12.81 | $13.18 | $12.74 | $13.12 | $13.12 | 157,945 |
| 2016-08-04 | $12.88 | $12.90 | $12.64 | $12.78 | $12.78 | 203,162 |
| 2016-08-03 | $12.83 | $12.88 | $12.76 | $12.85 | $12.85 | 155,096 |
| 2016-08-02 | $13.25 | $13.30 | $12.80 | $12.84 | $12.84 | 183,150 |
| 2016-08-01 | $13.41 | $13.46 | $13.18 | $13.24 | $13.24 | 108,544 |
| 2016-07-29 | $13.45 | $13.53 | $13.36 | $13.44 | $13.44 | 185,944 |
| 2016-07-28 | $13.47 | $13.56 | $13.37 | $13.45 | $13.45 | 87,344 |
| 2016-07-27 | $13.56 | $13.70 | $13.26 | $13.47 | $13.47 | 127,701 |
| 2016-07-26 | $13.42 | $13.61 | $13.42 | $13.52 | $13.52 | 144,722 |
| 2016-07-25 | $13.55 | $13.68 | $13.38 | $13.46 | $13.46 | 148,634 |
| 2016-07-22 | $13.62 | $13.72 | $13.54 | $13.62 | $13.62 | 201,006 |
| 2016-07-21 | $13.77 | $13.85 | $13.64 | $13.65 | $13.65 | 46,011 |
| 2016-07-20 | $13.77 | $13.84 | $13.69 | $13.74 | $13.74 | 65,892 |
| 2016-07-19 | $13.89 | $13.91 | $13.71 | $13.77 | $13.77 | 99,514 |
| 2016-07-18 | $13.79 | $13.92 | $13.72 | $13.84 | $13.84 | 112,694 |
| 2016-07-15 | $14.13 | $14.13 | $13.83 | $13.83 | $13.83 | 150,644 |
| 2016-07-14 | $14.15 | $14.15 | $13.92 | $14.04 | $14.04 | 109,164 |
| 2016-07-13 | $13.88 | $14.07 | $13.83 | $13.97 | $13.97 | 160,488 |
| 2016-07-12 | $13.74 | $13.99 | $13.68 | $13.87 | $13.87 | 169,348 |
| 2016-07-11 | $13.58 | $13.76 | $13.54 | $13.75 | $13.75 | 193,971 |
| 2016-07-08 | $13.33 | $13.68 | $13.33 | $13.63 | $13.63 | 158,394 |
| 2016-07-07 | $13.03 | $13.23 | $12.99 | $13.15 | $13.15 | 166,339 |
| 2016-07-06 | $12.89 | $13.06 | $12.77 | $13.00 | $13.00 | 223,276 |
| 2016-07-05 | $12.86 | $13.08 | $12.77 | $12.99 | $12.99 | 217,910 |
| 2016-07-01 | $12.43 | $12.91 | $12.30 | $12.83 | $12.83 | 452,609 |
| 2016-06-30 | $12.14 | $12.52 | $12.09 | $12.45 | $12.45 | 445,173 |
| 2016-06-29 | $12.19 | $12.23 | $12.07 | $12.09 | $12.09 | 228,365 |
| 2016-06-28 | $12.45 | $12.45 | $12.05 | $12.11 | $12.11 | 147,318 |
| 2016-06-27 | $12.58 | $12.65 | $12.21 | $12.28 | $12.28 | 191,049 |
| 2016-06-24 | $12.63 | $13.11 | $12.45 | $12.64 | $12.64 | 444,990 |
| 2016-06-23 | $13.07 | $13.11 | $12.90 | $13.00 | $13.00 | 164,732 |
| 2016-06-22 | $12.98 | $13.12 | $12.88 | $12.91 | $12.91 | 140,469 |
| 2016-06-21 | $13.08 | $13.08 | $12.82 | $13.00 | $13.00 | 97,008 |
| 2016-06-20 | $12.92 | $13.17 | $12.92 | $13.02 | $13.02 | 119,819 |
| 2016-06-17 | $13.01 | $13.19 | $12.71 | $12.77 | $12.77 | 370,090 |
| 2016-06-16 | $12.69 | $12.99 | $12.60 | $12.97 | $12.97 | 153,829 |
| 2016-06-15 | $12.72 | $12.95 | $12.59 | $12.79 | $12.79 | 124,146 |
| 2016-06-14 | $12.85 | $12.90 | $12.58 | $12.66 | $12.66 | 239,011 |
| 2016-06-13 | $12.89 | $13.07 | $12.79 | $12.94 | $12.94 | 267,341 |
| 2016-06-10 | $12.91 | $13.03 | $12.82 | $12.99 | $12.99 | 226,483 |
| 2016-06-09 | $13.04 | $13.14 | $12.88 | $12.99 | $12.99 | 209,931 |
| 2016-06-08 | $13.06 | $13.19 | $12.96 | $13.14 | $13.14 | 127,445 |
| 2016-06-07 | $12.90 | $13.13 | $12.78 | $13.08 | $13.08 | 287,816 |
| 2016-06-06 | $12.75 | $12.99 | $12.71 | $12.91 | $12.91 | 145,079 |
| 2016-06-03 | $12.99 | $13.02 | $12.63 | $12.74 | $12.74 | 158,465 |
| 2016-06-02 | $12.47 | $13.19 | $12.39 | $13.19 | $13.19 | 305,296 |
| 2016-06-01 | $12.94 | $13.06 | $12.32 | $12.51 | $12.51 | 427,769 |
| 2016-05-31 | $12.99 | $13.11 | $12.90 | $13.04 | $13.04 | 262,330 |
| 2016-05-27 | $13.02 | $13.02 | $12.79 | $12.99 | $12.99 | 177,183 |
| 2016-05-26 | $12.87 | $12.89 | $12.67 | $12.82 | $12.82 | 208,760 |
| 2016-05-25 | $12.80 | $12.88 | $12.68 | $12.80 | $12.80 | 194,477 |
| 2016-05-24 | $12.65 | $12.84 | $12.58 | $12.78 | $12.78 | 319,730 |
| 2016-05-23 | $12.24 | $12.80 | $12.19 | $12.54 | $12.54 | 277,294 |
| 2016-05-20 | $12.38 | $12.45 | $12.20 | $12.22 | $12.22 | 452,147 |
| 2016-05-19 | $12.31 | $12.86 | $10.96 | $12.36 | $12.36 | 1,344,654 |
| 2016-05-18 | $13.58 | $13.84 | $13.48 | $13.60 | $13.60 | 223,262 |
| 2016-05-17 | $13.34 | $13.74 | $13.34 | $13.68 | $13.68 | 290,731 |
| 2016-05-16 | $13.28 | $13.48 | $13.23 | $13.41 | $13.41 | 247,074 |
| 2016-05-13 | $13.57 | $13.63 | $13.16 | $13.27 | $13.27 | 297,712 |
| 2016-05-12 | $13.67 | $13.72 | $13.43 | $13.55 | $13.55 | 806,107 |
| 2016-05-11 | $13.72 | $13.79 | $13.58 | $13.71 | $13.71 | 334,687 |
| 2016-05-10 | $13.68 | $13.81 | $13.56 | $13.80 | $13.80 | 201,047 |
| 2016-05-09 | $13.60 | $13.77 | $13.46 | $13.62 | $13.62 | 159,700 |
| 2016-05-06 | $13.54 | $13.66 | $13.37 | $13.62 | $13.62 | 278,004 |
| 2016-05-05 | $13.93 | $13.93 | $13.64 | $13.65 | $13.65 | 232,433 |
| 2016-05-04 | $13.58 | $13.98 | $13.58 | $13.87 | $13.87 | 238,158 |
| 2016-05-03 | $13.59 | $13.68 | $13.40 | $13.64 | $13.64 | 253,147 |
| 2016-05-02 | $13.64 | $13.74 | $13.46 | $13.73 | $13.73 | 389,884 |
| 2016-04-29 | $13.65 | $13.75 | $13.53 | $13.67 | $13.67 | 434,860 |
| 2016-04-28 | $15.01 | $15.01 | $13.57 | $13.68 | $13.68 | 490,161 |
| 2016-04-27 | $15.81 | $16.02 | $15.60 | $16.01 | $16.01 | 118,622 |
| 2016-04-26 | $15.64 | $15.92 | $15.54 | $15.87 | $15.87 | 102,629 |
| 2016-04-25 | $15.70 | $15.82 | $15.47 | $15.57 | $15.57 | 100,103 |
| 2016-04-22 | $15.46 | $15.82 | $15.46 | $15.75 | $15.75 | 139,790 |
| 2016-04-21 | $15.73 | $15.73 | $15.47 | $15.49 | $15.49 | 118,023 |
| 2016-04-20 | $15.77 | $16.12 | $15.68 | $15.78 | $15.78 | 149,856 |
| 2016-04-19 | $15.38 | $15.82 | $15.30 | $15.82 | $15.82 | 225,263 |
| 2016-04-18 | $15.39 | $15.47 | $15.24 | $15.30 | $15.30 | 190,329 |
| 2016-04-15 | $15.18 | $15.50 | $15.05 | $15.43 | $15.43 | 79,637 |
| 2016-04-14 | $15.37 | $15.49 | $15.10 | $15.20 | $15.20 | 178,671 |
| 2016-04-13 | $15.18 | $15.46 | $15.15 | $15.43 | $15.43 | 119,100 |
| 2016-04-12 | $14.96 | $15.26 | $14.89 | $15.15 | $15.15 | 145,402 |
| 2016-04-11 | $15.13 | $15.27 | $14.92 | $14.96 | $14.96 | 146,246 |
| 2016-04-08 | $15.09 | $15.26 | $14.97 | $15.08 | $15.08 | 109,486 |
| 2016-04-07 | $15.08 | $15.17 | $14.87 | $15.00 | $15.00 | 218,731 |
| 2016-04-06 | $15.10 | $15.29 | $15.05 | $15.22 | $15.22 | 240,858 |
| 2016-04-05 | $14.92 | $15.51 | $14.92 | $15.03 | $15.03 | 155,797 |
| 2016-04-04 | $15.24 | $15.30 | $14.98 | $14.99 | $14.99 | 256,991 |
| 2016-04-01 | $15.12 | $15.26 | $14.92 | $15.23 | $15.23 | 113,694 |
| 2016-03-31 | $15.15 | $15.24 | $14.96 | $15.19 | $15.19 | 157,034 |
| 2016-03-30 | $15.28 | $15.42 | $15.15 | $15.17 | $15.17 | 193,067 |
| 2016-03-29 | $14.76 | $15.37 | $14.64 | $15.24 | $15.24 | 318,357 |
| 2016-03-28 | $14.82 | $14.92 | $14.58 | $14.76 | $14.76 | 248,841 |
| 2016-03-24 | $14.77 | $14.90 | $14.58 | $14.81 | $14.81 | 205,373 |
| 2016-03-23 | $14.86 | $14.99 | $14.70 | $14.89 | $14.89 | 214,514 |
| 2016-03-22 | $14.80 | $14.93 | $14.69 | $14.86 | $14.86 | 215,598 |
| 2016-03-21 | $15.67 | $15.67 | $14.83 | $14.88 | $14.88 | 433,296 |
| 2016-03-18 | $15.46 | $15.77 | $15.41 | $15.68 | $15.68 | 397,060 |
| 2016-03-17 | $15.08 | $15.45 | $14.97 | $15.37 | $15.37 | 435,422 |
| 2016-03-16 | $15.02 | $15.22 | $14.97 | $15.10 | $15.10 | 169,552 |
| 2016-03-15 | $14.89 | $15.20 | $14.89 | $15.08 | $15.08 | 125,113 |
| 2016-03-14 | $14.96 | $15.09 | $14.84 | $14.96 | $14.96 | 265,881 |
| 2016-03-11 | $14.84 | $15.18 | $14.74 | $15.04 | $15.04 | 174,918 |
| 2016-03-10 | $14.76 | $14.84 | $14.60 | $14.65 | $14.65 | 142,485 |
| 2016-03-09 | $14.47 | $14.73 | $14.40 | $14.72 | $14.72 | 278,840 |
| 2016-03-08 | $14.50 | $14.56 | $14.22 | $14.41 | $14.41 | 147,124 |
| 2016-03-07 | $14.57 | $14.82 | $14.34 | $14.56 | $14.56 | 229,600 |
| 2016-03-04 | $14.41 | $14.87 | $14.35 | $14.67 | $14.67 | 178,845 |
| 2016-03-03 | $14.43 | $14.55 | $14.24 | $14.41 | $14.41 | 198,174 |
| 2016-03-02 | $14.54 | $14.64 | $14.35 | $14.41 | $14.41 | 148,803 |
| 2016-03-01 | $14.46 | $14.66 | $14.38 | $14.60 | $14.60 | 130,945 |
| 2016-02-29 | $14.19 | $14.44 | $14.11 | $14.33 | $14.33 | 177,007 |
| 2016-02-26 | $14.42 | $14.50 | $13.90 | $14.21 | $14.21 | 365,873 |
| 2016-02-25 | $14.31 | $14.38 | $13.86 | $14.35 | $14.35 | 200,889 |
| 2016-02-24 | $13.81 | $14.29 | $13.74 | $14.25 | $14.25 | 127,961 |
| 2016-02-23 | $13.71 | $14.46 | $13.71 | $13.96 | $13.96 | 239,386 |
| 2016-02-22 | $14.01 | $14.10 | $13.68 | $13.78 | $13.78 | 356,757 |
| 2016-02-19 | $13.71 | $14.08 | $13.60 | $13.85 | $13.85 | 275,486 |
| 2016-02-18 | $14.06 | $14.06 | $13.66 | $13.73 | $13.73 | 260,588 |
| 2016-02-17 | $14.32 | $14.44 | $14.00 | $14.00 | $14.00 | 231,141 |
| 2016-02-16 | $14.08 | $14.20 | $13.87 | $14.17 | $14.17 | 377,617 |
| 2016-02-12 | $13.22 | $13.94 | $13.22 | $13.89 | $13.89 | 544,639 |
| 2016-02-11 | $13.11 | $13.36 | $13.04 | $13.21 | $13.21 | 194,000 |
| 2016-02-10 | $13.32 | $13.55 | $13.23 | $13.37 | $13.37 | 173,251 |
| 2016-02-09 | $13.50 | $13.87 | $13.25 | $13.28 | $13.28 | 121,117 |
| 2016-02-08 | $13.56 | $13.76 | $13.35 | $13.68 | $13.68 | 273,720 |
| 2016-02-05 | $13.71 | $13.84 | $13.60 | $13.68 | $13.68 | 298,821 |
| 2016-02-04 | $13.54 | $13.78 | $13.41 | $13.71 | $13.71 | 245,397 |
| 2016-02-03 | $14.33 | $14.33 | $13.53 | $13.57 | $13.57 | 288,844 |
| 2016-02-02 | $14.53 | $14.61 | $14.14 | $14.21 | $14.21 | 362,089 |
| 2016-02-01 | $14.75 | $14.90 | $14.62 | $14.65 | $14.65 | 522,679 |
| 2016-01-29 | $14.83 | $15.03 | $14.41 | $14.94 | $14.94 | 594,549 |
| 2016-01-28 | $16.05 | $16.55 | $14.71 | $14.85 | $14.85 | 518,658 |
| 2016-01-27 | $15.46 | $15.50 | $14.55 | $14.70 | $14.70 | 342,810 |
| 2016-01-26 | $14.95 | $15.72 | $14.81 | $15.59 | $15.59 | 524,726 |
| 2016-01-25 | $15.04 | $15.26 | $14.79 | $14.91 | $14.91 | 444,028 |
| 2016-01-22 | $14.68 | $15.09 | $14.61 | $15.07 | $15.07 | 300,443 |
| 2016-01-21 | $14.37 | $14.65 | $14.12 | $14.53 | $14.53 | 306,294 |
| 2016-01-20 | $14.34 | $14.54 | $13.78 | $14.37 | $14.37 | 314,870 |
| 2016-01-19 | $14.41 | $14.63 | $14.22 | $14.52 | $14.52 | 384,138 |
| 2016-01-15 | $13.98 | $14.46 | $13.92 | $14.29 | $14.29 | 341,318 |
| 2016-01-14 | $14.30 | $14.54 | $14.08 | $14.38 | $14.38 | 343,027 |
| 2016-01-13 | $15.05 | $15.05 | $14.12 | $14.19 | $14.19 | 274,650 |
| 2016-01-12 | $15.16 | $15.21 | $14.68 | $14.96 | $14.96 | 382,593 |
| 2016-01-11 | $14.65 | $15.32 | $14.55 | $14.99 | $14.99 | 373,947 |
| 2016-01-08 | $14.94 | $15.11 | $14.42 | $14.49 | $14.49 | 666,510 |
| 2016-01-07 | $14.17 | $15.11 | $14.12 | $14.59 | $14.59 | 869,931 |
| 2016-01-06 | $14.65 | $14.89 | $14.27 | $14.39 | $14.39 | 458,871 |
| 2016-01-05 | $14.20 | $14.94 | $14.17 | $14.80 | $14.80 | 568,864 |
| 2016-01-04 | $13.90 | $14.46 | $13.82 | $14.14 | $14.14 | 526,393 |
| 2015-12-31 | $14.42 | $14.62 | $14.14 | $14.15 | $14.15 | 362,993 |
| 2015-12-30 | $14.96 | $14.99 | $14.25 | $14.49 | $14.49 | 280,294 |
| 2015-12-29 | $15.09 | $15.09 | $14.86 | $15.00 | $15.00 | 376,295 |
| 2015-12-28 | $15.36 | $15.36 | $14.94 | $14.98 | $14.98 | 208,469 |
| 2015-12-24 | $15.44 | $15.60 | $15.02 | $15.45 | $15.45 | 198,914 |
| 2015-12-23 | $15.80 | $15.88 | $15.39 | $15.46 | $15.46 | 304,583 |
| 2015-12-22 | $15.62 | $15.84 | $15.38 | $15.74 | $15.74 | 216,888 |
| 2015-12-21 | $15.24 | $15.73 | $15.24 | $15.61 | $15.61 | 490,489 |
| 2015-12-18 | $15.00 | $15.20 | $14.97 | $15.16 | $15.16 | 1,427,274 |
| 2015-12-17 | $15.10 | $15.13 | $14.73 | $15.00 | $15.00 | 431,799 |
| 2015-12-16 | $14.90 | $15.21 | $14.53 | $15.09 | $15.09 | 368,380 |
| 2015-12-15 | $14.88 | $15.00 | $14.45 | $14.83 | $14.83 | 414,468 |
| 2015-12-14 | $15.11 | $15.26 | $14.71 | $14.77 | $14.77 | 344,520 |
| 2015-12-11 | $15.16 | $15.35 | $15.01 | $15.14 | $15.14 | 298,864 |
| 2015-12-10 | $15.28 | $15.54 | $15.22 | $15.40 | $15.40 | 193,031 |
| 2015-12-09 | $15.25 | $15.62 | $15.19 | $15.30 | $15.30 | 255,834 |
| 2015-12-08 | $15.35 | $15.44 | $15.11 | $15.28 | $15.28 | 242,421 |
| 2015-12-07 | $16.24 | $16.24 | $15.33 | $15.50 | $15.50 | 324,086 |
| 2015-12-04 | $15.98 | $16.46 | $15.77 | $16.25 | $16.25 | 267,866 |
| 2015-12-03 | $16.04 | $16.10 | $15.66 | $15.79 | $15.79 | 281,208 |
| 2015-12-02 | $16.88 | $16.88 | $15.94 | $15.99 | $15.99 | 330,420 |
| 2015-12-01 | $16.76 | $16.92 | $16.41 | $16.83 | $16.83 | 326,091 |
| 2015-11-30 | $17.03 | $17.03 | $16.51 | $16.66 | $16.66 | 451,244 |
| 2015-11-27 | $17.00 | $17.24 | $16.90 | $17.02 | $17.02 | 213,420 |
| 2015-11-25 | $17.00 | $17.16 | $16.83 | $16.98 | $16.98 | 145,944 |
| 2015-11-24 | $16.72 | $17.23 | $16.72 | $16.98 | $16.98 | 308,779 |
| 2015-11-23 | $17.05 | $17.12 | $16.67 | $16.81 | $16.81 | 406,385 |
| 2015-11-20 | $17.07 | $17.25 | $16.90 | $17.08 | $17.08 | 260,559 |
| 2015-11-19 | $16.90 | $17.00 | $16.55 | $16.95 | $16.95 | 331,609 |
| 2015-11-18 | $17.32 | $17.73 | $17.32 | $17.45 | $17.45 | 538,950 |
| 2015-11-17 | $16.99 | $17.38 | $16.79 | $17.30 | $17.30 | 301,483 |
| 2015-11-16 | $16.96 | $17.06 | $16.60 | $16.92 | $16.92 | 322,886 |
| 2015-11-13 | $17.03 | $17.22 | $16.78 | $16.95 | $16.95 | 620,701 |
| 2015-11-12 | $17.35 | $17.51 | $17.11 | $17.20 | $17.20 | 324,114 |
| 2015-11-11 | $18.00 | $18.00 | $17.38 | $17.48 | $17.48 | 291,784 |
| 2015-11-10 | $17.81 | $18.00 | $17.55 | $17.97 | $17.97 | 357,856 |
| 2015-11-09 | $17.97 | $18.00 | $17.29 | $17.84 | $17.84 | 525,097 |
| 2015-11-06 | $17.69 | $18.13 | $17.54 | $18.04 | $18.04 | 675,241 |
| 2015-11-05 | $17.24 | $18.10 | $17.24 | $17.62 | $17.62 | 540,388 |
| 2015-11-04 | $16.79 | $17.49 | $16.78 | $17.24 | $17.24 | 480,526 |
| 2015-11-03 | $17.00 | $17.31 | $16.78 | $16.79 | $16.79 | 760,747 |
| 2015-11-02 | $16.65 | $17.00 | $16.36 | $16.99 | $16.99 | 762,845 |
| 2015-10-30 | $15.40 | $16.63 | $15.24 | $16.52 | $16.52 | 736,601 |
| 2015-10-29 | $13.00 | $15.42 | $13.00 | $15.26 | $15.26 | 899,275 |
| 2015-10-28 | $12.65 | $13.09 | $12.63 | $13.00 | $13.00 | 394,344 |
| 2015-10-27 | $12.89 | $13.00 | $12.54 | $12.61 | $12.61 | 535,167 |
| 2015-10-26 | $12.95 | $13.00 | $12.76 | $12.95 | $12.95 | 345,493 |
| 2015-10-23 | $13.20 | $13.22 | $12.78 | $12.95 | $12.95 | 268,629 |
| 2015-10-22 | $12.69 | $13.14 | $12.69 | $13.13 | $13.13 | 284,854 |
| 2015-10-21 | $13.02 | $13.02 | $12.64 | $12.66 | $12.66 | 178,265 |
| 2015-10-20 | $12.63 | $13.10 | $12.60 | $13.03 | $13.03 | 297,057 |
| 2015-10-19 | $12.54 | $12.77 | $12.54 | $12.66 | $12.66 | 128,441 |
| 2015-10-16 | $12.55 | $12.67 | $12.41 | $12.62 | $12.62 | 154,369 |
| 2015-10-15 | $12.48 | $12.56 | $12.29 | $12.52 | $12.52 | 221,895 |
| 2015-10-14 | $12.81 | $12.91 | $12.44 | $12.46 | $12.46 | 175,932 |
| 2015-10-13 | $13.00 | $13.09 | $12.75 | $12.78 | $12.78 | 208,313 |
| 2015-10-12 | $13.05 | $13.05 | $12.84 | $12.98 | $12.98 | 138,180 |
| 2015-10-09 | $12.82 | $13.08 | $12.71 | $13.07 | $13.07 | 231,066 |
| 2015-10-08 | $12.50 | $12.83 | $12.50 | $12.82 | $12.82 | 228,641 |
| 2015-10-07 | $13.00 | $13.20 | $12.14 | $12.60 | $12.60 | 1,485,781 |
| 2015-10-06 | $12.73 | $13.12 | $12.61 | $12.93 | $12.93 | 367,301 |
| 2015-10-05 | $12.07 | $12.88 | $12.07 | $12.73 | $12.73 | 443,291 |
| 2015-10-02 | $12.75 | $12.88 | $11.81 | $12.03 | $12.03 | 1,722,112 |
| 2015-10-01 | $13.09 | $13.17 | $12.74 | $12.91 | $12.91 | 441,948 |
| 2015-09-30 | $12.79 | $13.12 | $12.61 | $13.10 | $13.10 | 506,564 |
| 2015-09-29 | $12.64 | $12.87 | $12.50 | $12.72 | $12.72 | 392,756 |
| 2015-09-28 | $12.71 | $12.84 | $12.57 | $12.59 | $12.59 | 462,557 |
| 2015-09-25 | $12.85 | $12.90 | $12.66 | $12.78 | $12.78 | 509,563 |
| 2015-09-24 | $12.61 | $13.04 | $12.57 | $12.76 | $12.76 | 458,544 |
| 2015-09-23 | $12.71 | $12.93 | $12.61 | $12.68 | $12.68 | 352,182 |
| 2015-09-22 | $12.48 | $12.73 | $12.44 | $12.67 | $12.67 | 425,948 |
| 2015-09-21 | $12.25 | $12.80 | $12.22 | $12.62 | $12.62 | 367,932 |
| 2015-09-18 | $12.08 | $12.45 | $12.08 | $12.20 | $12.20 | 671,691 |
| 2015-09-17 | $12.27 | $12.42 | $12.02 | $12.22 | $12.22 | 459,203 |
| 2015-09-16 | $12.04 | $12.45 | $11.92 | $12.31 | $12.31 | 363,345 |
| 2015-09-15 | $11.72 | $12.18 | $11.61 | $12.04 | $12.04 | 326,085 |
| 2015-09-14 | $11.78 | $11.81 | $11.55 | $11.70 | $11.70 | 327,544 |
| 2015-09-11 | $11.79 | $11.90 | $11.70 | $11.78 | $11.78 | 498,975 |
| 2015-09-10 | $11.83 | $12.05 | $11.66 | $11.82 | $11.82 | 541,799 |
| 2015-09-09 | $11.89 | $12.20 | $11.83 | $11.84 | $11.84 | 412,929 |
| 2015-09-08 | $12.28 | $12.29 | $11.83 | $11.86 | $11.86 | 468,408 |
Regis Corp (RGS) News Headlines
Recent Regis Corp (RGS) News
Similar Companies to Regis Corp (RGS) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |