Ryerson Holding Corp (RYI) Exchange: NYSE
Data as of May 2, 2025
$23.31 ($-0.14) -0.60%
Ryerson Holding Corp - Daily Information
Click for more stock information on Ryerson Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.23 |
| Previous Close | $23.31 |
| High | $23.38 |
| Low | $22.81 |
| Adjusted Open | $23.23 |
| Previous Adjusted Close | $23.31 |
| Adjusted High | $23.38 |
| Adjusted Low | $22.81 |
Invest in Ryerson Holding Corp (RYI)
Key People Ryerson Holding Corp
| Employee | Position |
|---|---|
| Edward J. Lehner | President & Chief Executive Officer |
| Michael J. Burbach | Chief Operating Officer |
| James J. Claussen | Chief Financial Officer & Executive Vice President |
| Srini Sundarrajan | Chief Information Officer |
| Orth John | Executive Vice President-Operations |
| Eva Monica Kalawski | Director |
| Jacob Kotzubei | Director |
| Mary Ann Sigler | Director |
| Phil E. Norment | Director |
| Molly D. Kannan | Chief Accounting Officer & Controller |
| Justine Carlson | Media & Investor Relations Contact |
| Mark S. Silver | Chief Human Resources Officer & Executive VP |
| Kirk K. Calhoun | Independent Director |
| Stephen P. Larson | Independent Director |
| Court D. Carruthers | Independent Director |
Company Profile Ryerson Holding Corp
Exchange: NYSE
IPO Date: Aug. 8, 2014
Employees: 3,000
Sector: Industrials
Industry: Metal Fabrication
Website: Ryerson Holding Corp Website
Address: 4520 W. Augustine Drive, Chicago, IL 60639
Historical Stock Data for Ryerson Holding Corp (RYI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $23.23 | $23.38 | $22.81 | $23.31 | $23.31 | 187,767 |
| 2025-04-24 | $23.04 | $23.57 | $22.94 | $23.45 | $23.45 | 127,016 |
| 2025-04-23 | $23.07 | $23.91 | $22.79 | $23.09 | $23.09 | 158,318 |
| 2025-04-22 | $22.20 | $22.91 | $21.39 | $22.60 | $22.60 | 285,676 |
| 2025-04-21 | $22.06 | $22.22 | $21.63 | $21.98 | $21.98 | 155,071 |
| 2025-04-17 | $21.78 | $22.25 | $21.76 | $22.22 | $22.22 | 147,308 |
| 2025-04-16 | $21.79 | $22.16 | $21.35 | $21.87 | $21.87 | 164,356 |
| 2025-04-15 | $21.49 | $22.07 | $21.35 | $21.75 | $21.75 | 160,175 |
| 2025-04-14 | $22.28 | $22.32 | $21.47 | $21.68 | $21.68 | 170,261 |
| 2025-04-11 | $21.92 | $22.42 | $21.20 | $22.00 | $22.00 | 191,097 |
| 2025-04-10 | $22.58 | $22.59 | $20.70 | $21.73 | $21.73 | 297,448 |
| 2025-04-09 | $20.73 | $23.93 | $20.73 | $23.06 | $23.06 | 322,658 |
| 2025-04-08 | $21.87 | $22.28 | $20.62 | $20.80 | $20.80 | 287,437 |
| 2025-04-07 | $20.47 | $22.40 | $19.69 | $21.54 | $21.54 | 281,684 |
| 2025-04-04 | $20.13 | $21.24 | $19.46 | $21.17 | $21.17 | 682,092 |
| 2025-04-03 | $22.12 | $22.12 | $21.02 | $21.09 | $21.09 | 160,540 |
| 2025-04-02 | $22.29 | $23.30 | $22.11 | $23.26 | $23.26 | 172,886 |
| 2025-04-01 | $22.94 | $22.94 | $22.16 | $22.67 | $22.67 | 148,575 |
| 2025-03-31 | $22.35 | $23.11 | $22.35 | $22.96 | $22.96 | 132,348 |
| 2025-03-28 | $23.93 | $23.98 | $23.04 | $23.04 | $23.04 | 137,679 |
| 2025-03-27 | $23.70 | $24.08 | $23.63 | $24.01 | $24.01 | 158,071 |
| 2025-03-26 | $23.26 | $23.87 | $23.22 | $23.53 | $23.53 | 100,024 |
| 2025-03-25 | $23.37 | $23.70 | $23.18 | $23.35 | $23.35 | 165,535 |
| 2025-03-24 | $23.41 | $23.76 | $23.03 | $23.42 | $23.42 | 136,400 |
| 2025-03-21 | $24.00 | $24.00 | $22.46 | $22.89 | $22.89 | 690,448 |
| 2025-03-20 | $24.25 | $24.71 | $24.25 | $24.45 | $24.45 | 207,175 |
| 2025-03-19 | $23.63 | $24.73 | $23.63 | $24.60 | $24.60 | 203,363 |
| 2025-03-18 | $23.13 | $23.72 | $23.02 | $23.55 | $23.55 | 154,095 |
| 2025-03-17 | $23.19 | $23.59 | $22.67 | $23.14 | $23.14 | 165,799 |
| 2025-03-14 | $23.12 | $23.48 | $22.75 | $23.39 | $23.39 | 146,073 |
| 2025-03-13 | $22.66 | $23.06 | $22.27 | $22.56 | $22.56 | 141,546 |
| 2025-03-12 | $23.52 | $23.56 | $22.53 | $22.53 | $22.53 | 144,452 |
| 2025-03-11 | $23.41 | $23.97 | $23.04 | $23.45 | $23.45 | 155,415 |
| 2025-03-10 | $23.64 | $23.75 | $22.96 | $23.24 | $23.24 | 239,228 |
| 2025-03-07 | $24.59 | $24.74 | $23.77 | $23.96 | $23.96 | 346,597 |
| 2025-03-06 | $24.58 | $24.58 | $23.82 | $24.36 | $24.36 | 252,961 |
| 2025-03-05 | $24.69 | $25.33 | $24.33 | $24.68 | $24.49 | 263,662 |
| 2025-03-04 | $24.51 | $25.14 | $23.93 | $24.42 | $24.23 | 317,451 |
| 2025-03-03 | $25.54 | $25.70 | $24.47 | $24.75 | $24.56 | 216,057 |
| 2025-02-28 | $24.78 | $25.25 | $24.41 | $25.18 | $25.18 | 430,002 |
| 2025-02-27 | $25.53 | $25.72 | $24.11 | $24.94 | $24.94 | 466,479 |
| 2025-02-26 | $25.10 | $26.00 | $25.07 | $25.87 | $25.87 | 488,918 |
| 2025-02-25 | $24.55 | $25.35 | $24.33 | $25.04 | $25.04 | 285,248 |
| 2025-02-24 | $24.54 | $25.72 | $24.17 | $24.53 | $24.53 | 351,180 |
| 2025-02-21 | $25.36 | $27.41 | $24.02 | $24.30 | $24.30 | 395,957 |
| 2025-02-20 | $23.22 | $23.61 | $22.63 | $22.95 | $22.95 | 172,998 |
| 2025-02-19 | $22.71 | $23.02 | $22.55 | $22.99 | $22.99 | 160,554 |
| 2025-02-18 | $22.20 | $23.13 | $21.77 | $22.96 | $22.96 | 178,050 |
| 2025-02-14 | $22.03 | $22.24 | $21.62 | $21.96 | $21.96 | 166,388 |
| 2025-02-13 | $22.49 | $22.49 | $21.41 | $21.80 | $21.80 | 160,254 |
| 2025-02-12 | $22.72 | $22.92 | $22.15 | $22.36 | $22.36 | 165,936 |
| 2025-02-11 | $23.67 | $23.87 | $23.08 | $23.18 | $23.18 | 203,890 |
| 2025-02-10 | $22.92 | $24.17 | $22.76 | $23.58 | $23.58 | 277,855 |
| 2025-02-07 | $22.67 | $22.67 | $21.95 | $22.31 | $22.31 | 249,649 |
| 2025-02-06 | $22.89 | $22.96 | $22.15 | $22.41 | $22.41 | 194,192 |
| 2025-02-05 | $22.35 | $22.88 | $22.05 | $22.85 | $22.85 | 249,131 |
| 2025-02-04 | $21.25 | $22.23 | $21.25 | $22.19 | $22.19 | 189,521 |
| 2025-02-03 | $21.96 | $21.96 | $20.99 | $21.36 | $21.36 | 225,549 |
| 2025-01-31 | $22.95 | $23.39 | $22.33 | $22.36 | $22.36 | 1,078,241 |
| 2025-01-30 | $23.49 | $23.49 | $22.62 | $23.00 | $23.00 | 269,462 |
| 2025-01-29 | $22.20 | $23.50 | $22.20 | $23.15 | $23.15 | 286,670 |
| 2025-01-28 | $21.46 | $22.58 | $21.17 | $22.37 | $22.37 | 308,770 |
| 2025-01-27 | $21.72 | $22.29 | $21.51 | $21.53 | $21.53 | 306,996 |
| 2025-01-24 | $20.80 | $21.74 | $20.64 | $21.65 | $21.65 | 209,292 |
| 2025-01-23 | $20.09 | $20.63 | $20.09 | $20.53 | $20.53 | 150,928 |
| 2025-01-22 | $20.74 | $21.01 | $20.04 | $20.15 | $20.15 | 167,827 |
| 2025-01-21 | $21.03 | $21.13 | $20.56 | $20.77 | $20.77 | 179,602 |
| 2025-01-17 | $20.89 | $21.15 | $20.66 | $20.76 | $20.76 | 148,720 |
| 2025-01-16 | $20.58 | $20.84 | $20.32 | $20.66 | $20.66 | 143,415 |
| 2025-01-15 | $20.52 | $20.59 | $20.00 | $20.56 | $20.56 | 144,330 |
| 2025-01-14 | $19.68 | $20.04 | $19.40 | $20.02 | $20.02 | 199,146 |
| 2025-01-13 | $18.20 | $19.83 | $18.17 | $19.64 | $19.64 | 348,733 |
| 2025-01-10 | $17.32 | $18.18 | $17.18 | $18.12 | $18.12 | 312,791 |
| 2025-01-08 | $17.99 | $18.00 | $17.46 | $17.63 | $17.63 | 306,738 |
| 2025-01-07 | $18.07 | $18.24 | $17.52 | $18.15 | $18.15 | 382,004 |
| 2025-01-06 | $17.99 | $18.73 | $17.98 | $18.05 | $18.05 | 205,382 |
| 2025-01-03 | $17.90 | $18.02 | $17.57 | $17.69 | $17.69 | 207,531 |
| 2025-01-02 | $18.78 | $18.95 | $17.80 | $17.80 | $17.80 | 214,216 |
| 2024-12-31 | $18.35 | $18.75 | $18.35 | $18.51 | $18.51 | 222,673 |
| 2024-12-30 | $18.51 | $18.51 | $18.00 | $18.17 | $18.17 | 174,013 |
| 2024-12-27 | $18.97 | $19.36 | $18.32 | $18.56 | $18.56 | 166,585 |
| 2024-12-26 | $18.87 | $19.14 | $18.55 | $19.12 | $19.12 | 230,317 |
| 2024-12-24 | $18.91 | $19.18 | $18.71 | $19.08 | $19.08 | 77,377 |
| 2024-12-23 | $19.45 | $19.83 | $18.89 | $18.92 | $18.92 | 184,175 |
| 2024-12-20 | $19.52 | $20.07 | $19.30 | $19.54 | $19.54 | 1,129,509 |
| 2024-12-19 | $21.03 | $21.17 | $19.76 | $19.79 | $19.79 | 299,956 |
| 2024-12-18 | $21.68 | $22.09 | $20.52 | $20.82 | $20.82 | 304,338 |
| 2024-12-17 | $21.73 | $22.17 | $21.38 | $21.66 | $21.66 | 258,506 |
| 2024-12-16 | $21.89 | $22.49 | $21.72 | $21.94 | $21.94 | 240,231 |
| 2024-12-13 | $22.57 | $22.57 | $21.98 | $22.26 | $22.26 | 184,354 |
| 2024-12-12 | $23.34 | $23.34 | $22.58 | $22.73 | $22.73 | 150,663 |
| 2024-12-11 | $24.27 | $24.27 | $23.51 | $23.53 | $23.53 | 201,077 |
| 2024-12-10 | $24.39 | $24.40 | $23.62 | $23.94 | $23.94 | 139,764 |
| 2024-12-09 | $24.28 | $25.34 | $24.10 | $24.45 | $24.45 | 273,034 |
| 2024-12-06 | $24.85 | $24.85 | $23.82 | $23.86 | $23.86 | 136,874 |
| 2024-12-05 | $24.69 | $24.80 | $23.98 | $24.58 | $24.58 | 228,151 |
| 2024-12-04 | $24.68 | $24.94 | $24.08 | $24.86 | $24.86 | 297,975 |
| 2024-12-03 | $25.61 | $25.61 | $24.54 | $24.77 | $24.77 | 128,428 |
| 2024-12-02 | $25.53 | $25.74 | $25.29 | $25.48 | $25.48 | 188,410 |
| 2024-11-29 | $25.77 | $25.87 | $25.56 | $25.70 | $25.70 | 75,749 |
| 2024-11-27 | $25.67 | $26.24 | $25.39 | $25.50 | $25.50 | 166,167 |
| 2024-11-26 | $25.64 | $25.66 | $24.84 | $25.57 | $25.57 | 245,845 |
| 2024-11-25 | $25.53 | $26.15 | $25.50 | $25.79 | $25.79 | 291,708 |
| 2024-11-22 | $25.03 | $25.44 | $24.82 | $25.38 | $25.38 | 165,041 |
| 2024-11-21 | $24.53 | $25.11 | $24.52 | $24.78 | $24.78 | 131,446 |
| 2024-11-20 | $23.52 | $24.43 | $23.39 | $24.39 | $24.39 | 148,367 |
| 2024-11-19 | $24.36 | $24.61 | $23.58 | $23.61 | $23.61 | 176,325 |
| 2024-11-18 | $24.97 | $25.08 | $24.72 | $24.78 | $24.78 | 217,823 |
| 2024-11-15 | $24.74 | $25.00 | $24.29 | $24.68 | $24.68 | 211,882 |
| 2024-11-14 | $24.93 | $25.17 | $23.85 | $24.45 | $24.45 | 249,662 |
| 2024-11-13 | $25.16 | $25.47 | $24.84 | $24.93 | $24.93 | 260,701 |
| 2024-11-12 | $25.76 | $26.00 | $24.98 | $25.04 | $25.04 | 236,620 |
| 2024-11-11 | $25.70 | $26.18 | $25.42 | $26.01 | $26.01 | 222,300 |
| 2024-11-08 | $25.24 | $25.70 | $24.97 | $25.38 | $25.38 | 166,265 |
| 2024-11-07 | $26.05 | $26.05 | $25.00 | $25.42 | $25.42 | 324,509 |
| 2024-11-06 | $24.62 | $26.74 | $24.38 | $26.12 | $26.12 | 433,337 |
| 2024-11-05 | $21.74 | $22.41 | $21.62 | $22.38 | $22.38 | 193,758 |
| 2024-11-04 | $21.46 | $22.05 | $21.46 | $21.66 | $21.66 | 242,039 |
| 2024-11-01 | $21.91 | $22.17 | $21.12 | $21.50 | $21.50 | 257,971 |
| 2024-10-31 | $22.11 | $22.30 | $21.70 | $21.79 | $21.79 | 314,682 |
| 2024-10-30 | $20.87 | $23.14 | $20.50 | $22.01 | $22.01 | 363,381 |
| 2024-10-29 | $22.57 | $22.74 | $22.38 | $22.42 | $22.42 | 356,138 |
| 2024-10-28 | $21.76 | $22.78 | $21.73 | $22.62 | $22.62 | 221,121 |
| 2024-10-25 | $21.85 | $22.08 | $21.46 | $21.65 | $21.65 | 245,113 |
| 2024-10-24 | $21.02 | $21.76 | $20.92 | $21.72 | $21.72 | 374,874 |
| 2024-10-23 | $21.24 | $21.38 | $20.81 | $20.89 | $20.89 | 359,539 |
| 2024-10-22 | $21.52 | $21.52 | $20.93 | $21.40 | $21.40 | 232,942 |
| 2024-10-21 | $21.83 | $21.94 | $21.07 | $21.56 | $21.56 | 236,638 |
| 2024-10-18 | $22.12 | $22.12 | $21.40 | $21.70 | $21.70 | 190,044 |
| 2024-10-17 | $21.65 | $22.08 | $21.47 | $22.00 | $22.00 | 190,216 |
| 2024-10-16 | $21.42 | $21.73 | $21.25 | $21.53 | $21.53 | 205,359 |
| 2024-10-15 | $21.22 | $21.51 | $21.07 | $21.14 | $21.14 | 200,396 |
| 2024-10-14 | $21.07 | $21.42 | $20.76 | $21.40 | $21.40 | 199,029 |
| 2024-10-11 | $21.15 | $21.65 | $21.13 | $21.34 | $21.34 | 232,120 |
| 2024-10-10 | $20.92 | $21.19 | $20.75 | $21.09 | $21.09 | 266,426 |
| 2024-10-09 | $20.53 | $21.32 | $20.29 | $21.07 | $21.07 | 216,856 |
| 2024-10-08 | $20.21 | $20.43 | $19.73 | $20.37 | $20.37 | 301,659 |
| 2024-10-07 | $19.92 | $20.50 | $19.79 | $20.48 | $20.48 | 460,423 |
| 2024-10-04 | $19.97 | $20.13 | $19.75 | $20.03 | $20.03 | 249,461 |
| 2024-10-03 | $19.44 | $19.61 | $19.20 | $19.55 | $19.55 | 266,298 |
| 2024-10-02 | $19.80 | $20.15 | $19.40 | $19.69 | $19.69 | 205,170 |
| 2024-10-01 | $19.78 | $19.93 | $19.58 | $19.80 | $19.80 | 208,317 |
| 2024-09-30 | $19.76 | $19.99 | $19.63 | $19.91 | $19.91 | 207,205 |
| 2024-09-27 | $19.68 | $20.30 | $19.68 | $19.90 | $19.90 | 252,187 |
| 2024-09-26 | $19.19 | $19.90 | $19.19 | $19.38 | $19.38 | 358,770 |
| 2024-09-25 | $19.30 | $19.30 | $18.76 | $18.81 | $18.81 | 310,497 |
| 2024-09-24 | $19.68 | $20.17 | $19.45 | $19.46 | $19.46 | 300,017 |
| 2024-09-23 | $19.80 | $20.05 | $19.34 | $19.35 | $19.35 | 201,088 |
| 2024-09-20 | $20.00 | $20.11 | $19.71 | $19.75 | $19.75 | 970,869 |
| 2024-09-19 | $20.06 | $20.38 | $19.79 | $20.33 | $20.33 | 276,685 |
| 2024-09-18 | $19.34 | $20.22 | $19.13 | $19.33 | $19.33 | 260,180 |
| 2024-09-17 | $19.17 | $19.81 | $19.12 | $19.30 | $19.30 | 260,525 |
| 2024-09-16 | $19.08 | $19.23 | $18.58 | $19.00 | $19.00 | 317,300 |
| 2024-09-13 | $18.36 | $19.22 | $18.36 | $18.94 | $18.94 | 294,718 |
| 2024-09-12 | $18.45 | $18.59 | $18.00 | $18.03 | $18.03 | 320,983 |
| 2024-09-11 | $17.59 | $18.30 | $17.59 | $18.26 | $18.26 | 425,517 |
| 2024-09-10 | $17.93 | $18.07 | $17.57 | $17.88 | $17.88 | 384,264 |
| 2024-09-09 | $18.31 | $18.54 | $17.94 | $17.94 | $17.94 | 551,616 |
| 2024-09-06 | $18.12 | $18.49 | $17.84 | $18.14 | $18.14 | 408,070 |
| 2024-09-05 | $18.39 | $18.50 | $18.07 | $18.15 | $18.15 | 379,427 |
| 2024-09-04 | $18.28 | $18.94 | $18.25 | $18.42 | $18.42 | 291,259 |
| 2024-09-03 | $19.71 | $19.93 | $18.28 | $18.37 | $18.37 | 372,703 |
| 2024-08-30 | $20.00 | $20.06 | $19.32 | $20.02 | $20.02 | 457,609 |
| 2024-08-29 | $20.07 | $20.16 | $19.76 | $19.93 | $19.93 | 411,830 |
| 2024-08-28 | $19.91 | $20.14 | $19.70 | $19.83 | $19.83 | 473,401 |
| 2024-08-27 | $20.37 | $20.59 | $20.00 | $20.03 | $20.03 | 193,352 |
| 2024-08-26 | $20.67 | $21.16 | $20.43 | $20.48 | $20.48 | 312,054 |
| 2024-08-23 | $19.33 | $20.29 | $19.25 | $20.26 | $20.26 | 398,170 |
| 2024-08-22 | $19.48 | $19.59 | $19.08 | $19.15 | $19.15 | 255,593 |
| 2024-08-21 | $18.98 | $19.61 | $18.92 | $19.54 | $19.54 | 275,472 |
| 2024-08-20 | $19.06 | $19.23 | $18.76 | $18.83 | $18.83 | 186,217 |
| 2024-08-19 | $19.43 | $19.74 | $18.92 | $19.06 | $19.06 | 235,085 |
| 2024-08-16 | $18.90 | $19.58 | $18.90 | $19.34 | $19.34 | 384,155 |
| 2024-08-15 | $18.56 | $19.36 | $18.56 | $18.99 | $18.99 | 364,947 |
| 2024-08-14 | $18.00 | $18.19 | $17.57 | $18.18 | $18.18 | 425,795 |
| 2024-08-13 | $18.05 | $18.21 | $17.73 | $18.02 | $18.02 | 421,057 |
| 2024-08-12 | $18.45 | $18.54 | $17.84 | $18.04 | $18.04 | 322,989 |
| 2024-08-09 | $19.05 | $19.11 | $18.28 | $18.46 | $18.46 | 406,757 |
| 2024-08-08 | $19.49 | $19.87 | $18.89 | $19.05 | $19.05 | 450,156 |
| 2024-08-07 | $19.99 | $20.22 | $19.22 | $19.27 | $19.27 | 331,093 |
| 2024-08-06 | $19.54 | $19.87 | $19.22 | $19.64 | $19.64 | 584,212 |
| 2024-08-05 | $19.75 | $20.17 | $19.42 | $19.52 | $19.52 | 484,375 |
| 2024-08-02 | $20.23 | $20.86 | $20.07 | $20.37 | $20.37 | 548,759 |
| 2024-08-01 | $23.59 | $23.86 | $20.68 | $20.99 | $20.99 | 524,484 |
| 2024-07-31 | $25.20 | $27.03 | $22.69 | $23.79 | $23.79 | 608,889 |
| 2024-07-30 | $25.15 | $25.64 | $24.77 | $24.78 | $24.78 | 387,658 |
| 2024-07-29 | $25.58 | $25.67 | $24.83 | $25.28 | $25.28 | 346,451 |
| 2024-07-26 | $25.51 | $25.63 | $24.79 | $25.56 | $25.56 | 292,444 |
| 2024-07-25 | $24.07 | $25.62 | $23.91 | $25.27 | $25.27 | 348,044 |
| 2024-07-24 | $24.11 | $24.39 | $23.59 | $23.80 | $23.80 | 354,828 |
| 2024-07-23 | $23.15 | $24.21 | $23.15 | $24.18 | $24.18 | 331,137 |
| 2024-07-22 | $23.87 | $23.94 | $22.53 | $23.33 | $23.33 | 456,779 |
| 2024-07-19 | $23.60 | $24.02 | $23.38 | $23.96 | $23.96 | 346,899 |
| 2024-07-18 | $23.59 | $24.35 | $23.57 | $23.72 | $23.72 | 333,248 |
| 2024-07-17 | $22.61 | $24.07 | $22.47 | $23.80 | $23.80 | 504,187 |
| 2024-07-16 | $21.90 | $22.85 | $21.76 | $22.73 | $22.73 | 454,655 |
| 2024-07-15 | $21.48 | $22.25 | $21.42 | $21.83 | $21.83 | 351,260 |
| 2024-07-12 | $21.18 | $21.43 | $20.94 | $21.13 | $21.13 | 365,608 |
| 2024-07-11 | $19.36 | $20.89 | $19.36 | $20.86 | $20.86 | 353,530 |
| 2024-07-10 | $18.29 | $18.92 | $18.29 | $18.91 | $18.91 | 587,556 |
| 2024-07-09 | $18.70 | $18.70 | $18.21 | $18.23 | $18.23 | 616,483 |
| 2024-07-08 | $18.98 | $19.27 | $18.76 | $18.76 | $18.76 | 576,156 |
| 2024-07-05 | $19.73 | $19.73 | $18.82 | $18.92 | $18.92 | 374,866 |
| 2024-07-03 | $19.43 | $20.01 | $19.30 | $19.89 | $19.89 | 201,236 |
| 2024-07-02 | $19.35 | $19.59 | $19.11 | $19.26 | $19.26 | 323,378 |
| 2024-07-01 | $19.70 | $20.02 | $19.24 | $19.29 | $19.29 | 336,434 |
| 2024-06-28 | $19.49 | $19.75 | $19.39 | $19.50 | $19.50 | 1,210,523 |
| 2024-06-27 | $20.01 | $20.02 | $19.02 | $19.22 | $19.22 | 291,502 |
| 2024-06-26 | $19.51 | $19.99 | $19.42 | $19.95 | $19.95 | 388,530 |
| 2024-06-25 | $19.90 | $19.90 | $19.47 | $19.66 | $19.66 | 345,562 |
| 2024-06-24 | $19.63 | $20.25 | $19.63 | $20.05 | $20.05 | 396,453 |
| 2024-06-21 | $20.12 | $20.27 | $19.61 | $19.65 | $19.65 | 1,190,866 |
| 2024-06-20 | $20.27 | $20.62 | $20.20 | $20.26 | $20.26 | 278,859 |
| 2024-06-18 | $20.57 | $21.10 | $20.18 | $20.30 | $20.30 | 423,073 |
| 2024-06-17 | $20.86 | $20.93 | $20.47 | $20.57 | $20.57 | 305,508 |
| 2024-06-14 | $20.65 | $21.01 | $20.56 | $20.89 | $20.89 | 295,242 |
| 2024-06-13 | $21.16 | $21.19 | $20.58 | $20.87 | $20.87 | 291,463 |
| 2024-06-12 | $22.08 | $22.31 | $21.11 | $21.25 | $21.25 | 268,593 |
| 2024-06-11 | $21.76 | $21.76 | $21.22 | $21.66 | $21.66 | 181,320 |
| 2024-06-10 | $22.26 | $22.40 | $21.85 | $21.97 | $21.97 | 213,324 |
| 2024-06-07 | $22.38 | $22.84 | $22.20 | $22.41 | $22.41 | 205,771 |
| 2024-06-06 | $22.17 | $22.70 | $22.00 | $22.62 | $22.62 | 227,611 |
| 2024-06-05 | $22.00 | $22.39 | $21.84 | $22.35 | $22.17 | 300,860 |
| 2024-06-04 | $22.88 | $22.99 | $21.83 | $21.97 | $21.79 | 437,269 |
| 2024-06-03 | $24.19 | $24.32 | $23.03 | $23.14 | $22.95 | 265,211 |
| 2024-05-31 | $23.11 | $23.85 | $22.97 | $23.75 | $23.55 | 321,109 |
| 2024-05-30 | $23.72 | $23.94 | $23.05 | $23.10 | $22.91 | 436,671 |
| 2024-05-29 | $24.39 | $24.65 | $23.59 | $23.64 | $23.45 | 374,077 |
| 2024-05-28 | $24.54 | $25.25 | $24.10 | $24.62 | $24.42 | 404,374 |
| 2024-05-24 | $24.71 | $24.92 | $24.27 | $24.49 | $24.29 | 342,558 |
| 2024-05-23 | $24.32 | $24.78 | $23.88 | $24.50 | $24.30 | 501,001 |
| 2024-05-22 | $23.33 | $24.34 | $23.26 | $24.32 | $24.12 | 463,444 |
| 2024-05-21 | $23.50 | $23.78 | $23.07 | $23.44 | $23.25 | 464,827 |
| 2024-05-20 | $23.07 | $24.30 | $23.07 | $23.55 | $23.36 | 418,086 |
| 2024-05-17 | $24.07 | $24.31 | $22.87 | $22.95 | $22.95 | 362,600 |
| 2024-05-16 | $21.97 | $24.00 | $21.80 | $23.94 | $23.94 | 718,320 |
| 2024-05-15 | $22.04 | $22.66 | $21.52 | $21.92 | $21.92 | 477,533 |
| 2024-05-14 | $22.20 | $22.27 | $21.65 | $21.85 | $21.85 | 477,097 |
| 2024-05-13 | $22.65 | $22.70 | $22.00 | $22.03 | $22.03 | 278,194 |
| 2024-05-10 | $22.24 | $22.72 | $21.98 | $22.65 | $22.65 | 337,108 |
| 2024-05-09 | $22.48 | $22.82 | $22.03 | $22.05 | $22.05 | 398,914 |
| 2024-05-08 | $22.24 | $22.68 | $22.07 | $22.49 | $22.49 | 423,685 |
| 2024-05-07 | $22.75 | $23.19 | $22.28 | $22.50 | $22.50 | 430,184 |
| 2024-05-06 | $23.39 | $23.71 | $22.33 | $22.91 | $22.91 | 554,383 |
| 2024-05-03 | $23.58 | $23.72 | $22.32 | $22.84 | $22.84 | 670,714 |
| 2024-05-02 | $24.59 | $24.77 | $22.98 | $23.29 | $23.29 | 630,795 |
| 2024-05-01 | $26.06 | $27.20 | $23.01 | $24.78 | $24.78 | 968,308 |
| 2024-04-30 | $30.50 | $30.51 | $28.55 | $28.55 | $28.55 | 312,189 |
| 2024-04-29 | $30.77 | $31.17 | $30.52 | $30.73 | $30.73 | 240,151 |
| 2024-04-26 | $31.24 | $31.46 | $30.53 | $30.66 | $30.66 | 154,120 |
| 2024-04-25 | $30.85 | $31.10 | $30.38 | $31.05 | $31.05 | 195,746 |
| 2024-04-24 | $31.70 | $31.86 | $30.72 | $31.25 | $31.25 | 232,193 |
| 2024-04-23 | $31.85 | $32.16 | $31.50 | $31.71 | $31.71 | 170,248 |
| 2024-04-22 | $31.92 | $32.45 | $31.64 | $32.14 | $32.14 | 223,577 |
| 2024-04-19 | $31.77 | $32.22 | $31.72 | $32.00 | $32.00 | 177,226 |
| 2024-04-18 | $32.12 | $32.50 | $31.49 | $31.85 | $31.85 | 153,242 |
| 2024-04-17 | $32.89 | $33.06 | $31.95 | $31.95 | $31.95 | 133,544 |
| 2024-04-16 | $32.28 | $32.51 | $31.75 | $32.47 | $32.47 | 139,564 |
| 2024-04-15 | $32.91 | $33.33 | $32.57 | $32.74 | $32.74 | 219,240 |
| 2024-04-12 | $33.72 | $33.72 | $32.63 | $32.63 | $32.63 | 163,628 |
| 2024-04-11 | $33.50 | $33.58 | $32.84 | $33.51 | $33.51 | 202,821 |
| 2024-04-10 | $33.54 | $33.65 | $32.82 | $33.47 | $33.47 | 201,989 |
| 2024-04-09 | $34.30 | $34.58 | $34.00 | $34.30 | $34.30 | 186,668 |
| 2024-04-08 | $34.46 | $34.65 | $33.97 | $34.00 | $34.00 | 180,479 |
| 2024-04-05 | $33.45 | $34.29 | $33.31 | $34.23 | $34.23 | 174,106 |
| 2024-04-04 | $34.25 | $34.25 | $33.25 | $33.48 | $33.48 | 204,262 |
| 2024-04-03 | $32.85 | $34.14 | $32.85 | $34.11 | $34.11 | 201,323 |
| 2024-04-02 | $33.14 | $33.50 | $32.58 | $32.89 | $32.89 | 262,489 |
| 2024-04-01 | $33.05 | $34.10 | $32.99 | $33.48 | $33.48 | 253,225 |
| 2024-03-28 | $32.97 | $33.79 | $32.92 | $33.50 | $33.50 | 439,129 |
| 2024-03-27 | $32.26 | $32.91 | $32.26 | $32.91 | $32.91 | 185,957 |
| 2024-03-26 | $32.36 | $32.38 | $31.73 | $32.00 | $32.00 | 219,682 |
| 2024-03-25 | $32.39 | $33.10 | $32.12 | $32.36 | $32.36 | 158,150 |
| 2024-03-22 | $32.45 | $33.03 | $32.06 | $32.13 | $32.13 | 444,183 |
| 2024-03-21 | $32.45 | $32.49 | $31.84 | $32.14 | $32.14 | 294,417 |
| 2024-03-20 | $31.77 | $32.72 | $31.77 | $32.33 | $32.33 | 178,263 |
| 2024-03-19 | $30.65 | $31.92 | $30.56 | $31.90 | $31.90 | 255,834 |
| 2024-03-18 | $31.29 | $31.48 | $30.72 | $30.74 | $30.74 | 236,037 |
| 2024-03-15 | $30.57 | $31.22 | $30.41 | $31.22 | $31.22 | 671,193 |
| 2024-03-14 | $30.92 | $31.22 | $30.14 | $30.52 | $30.52 | 258,240 |
| 2024-03-13 | $31.13 | $31.47 | $31.01 | $31.28 | $31.28 | 153,724 |
| 2024-03-12 | $31.13 | $31.24 | $30.45 | $31.13 | $31.13 | 139,448 |
| 2024-03-11 | $30.47 | $31.17 | $30.04 | $31.06 | $31.06 | 196,296 |
| 2024-03-08 | $31.26 | $31.45 | $30.61 | $30.82 | $30.82 | 144,642 |
| 2024-03-07 | $31.03 | $31.37 | $30.48 | $30.85 | $30.85 | 182,070 |
| 2024-03-06 | $30.88 | $31.16 | $30.45 | $30.67 | $30.67 | 223,605 |
| 2024-03-05 | $31.43 | $31.43 | $30.59 | $30.62 | $30.43 | 193,074 |
| 2024-03-04 | $32.24 | $32.46 | $31.42 | $31.51 | $31.32 | 143,744 |
| 2024-03-01 | $31.79 | $32.59 | $31.76 | $32.02 | $31.83 | 222,210 |
| 2024-02-29 | $31.71 | $32.10 | $31.34 | $31.58 | $31.39 | 290,207 |
| 2024-02-28 | $31.62 | $32.19 | $31.35 | $31.41 | $31.22 | 239,096 |
| 2024-02-27 | $32.56 | $32.80 | $31.84 | $31.99 | $31.80 | 181,350 |
| 2024-02-26 | $32.39 | $32.86 | $32.00 | $32.38 | $32.18 | 214,621 |
| 2024-02-23 | $32.00 | $33.17 | $31.82 | $32.82 | $32.82 | 280,129 |
| 2024-02-22 | $33.45 | $34.92 | $31.15 | $32.21 | $32.21 | 645,170 |
| 2024-02-21 | $34.24 | $35.28 | $34.14 | $35.20 | $35.20 | 304,575 |
| 2024-02-20 | $34.40 | $34.62 | $33.91 | $34.35 | $34.35 | 176,673 |
| 2024-02-16 | $35.36 | $36.15 | $35.07 | $35.08 | $35.08 | 225,434 |
| 2024-02-15 | $33.67 | $35.59 | $33.67 | $35.55 | $35.55 | 228,903 |
| 2024-02-14 | $32.67 | $33.82 | $32.50 | $33.43 | $33.43 | 220,020 |
| 2024-02-13 | $33.62 | $33.63 | $31.96 | $32.34 | $32.34 | 228,740 |
| 2024-02-12 | $34.72 | $35.25 | $34.61 | $34.62 | $34.62 | 156,464 |
| 2024-02-09 | $34.22 | $34.80 | $33.94 | $34.72 | $34.72 | 145,704 |
| 2024-02-08 | $33.66 | $34.34 | $33.66 | $34.19 | $34.19 | 180,504 |
| 2024-02-07 | $33.49 | $33.86 | $33.16 | $33.75 | $33.75 | 146,924 |
| 2024-02-06 | $33.34 | $33.93 | $33.34 | $33.45 | $33.45 | 137,373 |
| 2024-02-05 | $33.75 | $33.86 | $32.86 | $33.33 | $33.33 | 158,530 |
| 2024-02-02 | $34.40 | $34.52 | $33.89 | $34.22 | $34.22 | 163,756 |
| 2024-02-01 | $34.69 | $34.85 | $34.08 | $34.78 | $34.78 | 174,093 |
| 2024-01-31 | $34.93 | $35.39 | $34.28 | $34.32 | $34.32 | 297,640 |
| 2024-01-30 | $34.33 | $35.03 | $34.27 | $34.89 | $34.89 | 158,542 |
| 2024-01-29 | $34.08 | $34.73 | $33.65 | $34.69 | $34.69 | 151,266 |
| 2024-01-26 | $34.14 | $34.35 | $33.55 | $34.02 | $34.02 | 135,994 |
| 2024-01-25 | $33.74 | $34.38 | $33.47 | $33.98 | $33.98 | 229,556 |
| 2024-01-24 | $34.03 | $34.10 | $33.30 | $33.40 | $33.40 | 141,697 |
| 2024-01-23 | $33.97 | $34.17 | $33.35 | $33.59 | $33.59 | 206,753 |
| 2024-01-22 | $32.28 | $33.52 | $32.28 | $33.51 | $33.51 | 249,900 |
| 2024-01-19 | $32.90 | $32.90 | $31.79 | $32.15 | $32.15 | 125,857 |
| 2024-01-18 | $32.26 | $32.68 | $32.04 | $32.66 | $32.66 | 183,035 |
| 2024-01-17 | $31.82 | $32.32 | $31.75 | $31.97 | $31.97 | 126,118 |
| 2024-01-16 | $32.23 | $32.64 | $32.03 | $32.45 | $32.45 | 199,446 |
| 2024-01-12 | $32.57 | $32.96 | $31.74 | $32.17 | $32.17 | 125,966 |
| 2024-01-11 | $32.29 | $32.69 | $32.02 | $32.31 | $32.31 | 169,391 |
| 2024-01-10 | $31.83 | $32.42 | $31.49 | $32.39 | $32.39 | 160,187 |
| 2024-01-09 | $32.83 | $32.98 | $31.97 | $32.06 | $32.06 | 126,628 |
| 2024-01-08 | $32.81 | $33.31 | $31.97 | $33.29 | $33.29 | 204,240 |
| 2024-01-05 | $32.55 | $33.15 | $32.36 | $32.84 | $32.84 | 161,798 |
| 2024-01-04 | $33.48 | $33.66 | $32.88 | $32.90 | $32.90 | 129,178 |
| 2024-01-03 | $33.64 | $34.01 | $33.13 | $33.37 | $33.37 | 172,311 |
| 2024-01-02 | $34.20 | $35.19 | $33.55 | $33.94 | $33.94 | 248,913 |
| 2023-12-29 | $35.28 | $35.54 | $34.67 | $34.68 | $34.68 | 134,949 |
| 2023-12-28 | $35.61 | $35.74 | $34.97 | $35.27 | $35.27 | 189,851 |
| 2023-12-27 | $35.47 | $35.74 | $35.00 | $35.74 | $35.74 | 140,547 |
| 2023-12-26 | $35.87 | $35.91 | $35.16 | $35.52 | $35.52 | 167,721 |
| 2023-12-22 | $35.49 | $35.91 | $35.24 | $35.42 | $35.42 | 220,861 |
| 2023-12-21 | $35.22 | $35.70 | $34.85 | $35.37 | $35.37 | 311,642 |
| 2023-12-20 | $34.72 | $36.20 | $34.49 | $34.79 | $34.79 | 497,815 |
| 2023-12-19 | $32.80 | $34.80 | $32.80 | $34.75 | $34.75 | 436,606 |
| 2023-12-18 | $33.28 | $33.73 | $32.60 | $32.69 | $32.69 | 333,412 |
| 2023-12-15 | $31.67 | $33.01 | $31.49 | $32.47 | $32.47 | 1,390,472 |
| 2023-12-14 | $31.52 | $31.88 | $30.90 | $31.44 | $31.44 | 343,779 |
| 2023-12-13 | $29.95 | $30.81 | $29.52 | $30.59 | $30.59 | 340,610 |
| 2023-12-12 | $30.91 | $30.91 | $29.67 | $29.85 | $29.85 | 202,595 |
| 2023-12-11 | $29.10 | $31.22 | $28.94 | $31.00 | $31.00 | 347,115 |
| 2023-12-08 | $29.44 | $30.15 | $29.28 | $29.49 | $29.49 | 233,901 |
| 2023-12-07 | $29.57 | $29.74 | $29.14 | $29.52 | $29.52 | 263,531 |
| 2023-12-06 | $30.14 | $30.70 | $29.30 | $29.50 | $29.50 | 375,094 |
| 2023-12-05 | $31.85 | $31.85 | $29.89 | $30.10 | $30.10 | 393,750 |
| 2023-12-04 | $30.80 | $31.91 | $30.76 | $31.84 | $31.84 | 322,391 |
| 2023-12-01 | $31.04 | $31.98 | $30.88 | $31.23 | $31.23 | 486,997 |
| 2023-11-30 | $30.67 | $31.24 | $30.35 | $30.97 | $30.97 | 309,776 |
| 2023-11-29 | $29.58 | $30.53 | $29.58 | $30.50 | $30.50 | 327,518 |
| 2023-11-28 | $30.32 | $30.74 | $29.58 | $29.66 | $29.48 | 201,089 |
| 2023-11-27 | $30.11 | $30.33 | $29.96 | $30.27 | $30.09 | 264,195 |
| 2023-11-24 | $29.78 | $30.31 | $29.60 | $30.12 | $29.94 | 95,742 |
| 2023-11-22 | $29.59 | $29.80 | $29.13 | $29.74 | $29.56 | 162,552 |
| 2023-11-21 | $29.35 | $29.89 | $29.31 | $29.32 | $29.14 | 407,696 |
| 2023-11-20 | $29.54 | $29.66 | $29.23 | $29.43 | $29.25 | 172,281 |
| 2023-11-17 | $29.18 | $29.79 | $29.05 | $29.70 | $29.52 | 263,137 |
| 2023-11-16 | $29.52 | $29.55 | $28.55 | $28.67 | $28.50 | 338,908 |
| 2023-11-15 | $29.40 | $29.99 | $29.40 | $29.54 | $29.36 | 177,291 |
| 2023-11-14 | $29.00 | $29.66 | $28.83 | $29.41 | $29.23 | 486,638 |
| 2023-11-13 | $28.03 | $28.45 | $27.79 | $28.13 | $27.96 | 169,124 |
| 2023-11-10 | $27.58 | $28.45 | $27.43 | $28.20 | $28.20 | 213,372 |
| 2023-11-09 | $27.95 | $28.28 | $27.40 | $27.51 | $27.51 | 189,531 |
| 2023-11-08 | $28.25 | $28.54 | $27.50 | $27.63 | $27.63 | 178,325 |
| 2023-11-07 | $28.05 | $28.60 | $27.87 | $28.42 | $28.42 | 225,595 |
| 2023-11-06 | $28.93 | $29.00 | $27.93 | $28.37 | $28.37 | 255,776 |
| 2023-11-03 | $29.66 | $30.00 | $28.91 | $28.98 | $28.98 | 354,161 |
| 2023-11-02 | $29.10 | $29.50 | $28.89 | $29.08 | $29.08 | 494,217 |
| 2023-11-01 | $28.47 | $29.29 | $28.01 | $28.57 | $28.57 | 315,338 |
| 2023-10-31 | $29.91 | $31.00 | $27.93 | $29.05 | $29.05 | 580,283 |
| 2023-10-30 | $27.64 | $28.05 | $27.20 | $27.50 | $27.50 | 199,036 |
| 2023-10-27 | $27.26 | $27.40 | $26.65 | $27.26 | $27.26 | 335,140 |
| 2023-10-26 | $26.57 | $27.47 | $26.57 | $27.20 | $27.20 | 254,149 |
| 2023-10-25 | $26.70 | $27.03 | $26.46 | $26.49 | $26.49 | 200,145 |
| 2023-10-24 | $26.83 | $27.05 | $26.67 | $26.72 | $26.72 | 266,957 |
| 2023-10-23 | $26.28 | $26.98 | $26.15 | $26.55 | $26.55 | 253,745 |
| 2023-10-20 | $26.92 | $27.05 | $26.48 | $26.49 | $26.49 | 296,720 |
| 2023-10-19 | $27.04 | $27.56 | $26.78 | $27.00 | $27.00 | 229,913 |
| 2023-10-18 | $27.91 | $27.91 | $27.07 | $27.19 | $27.19 | 206,055 |
| 2023-10-17 | $27.10 | $28.37 | $27.07 | $28.22 | $28.22 | 238,382 |
| 2023-10-16 | $28.14 | $28.39 | $27.52 | $27.65 | $27.65 | 201,688 |
| 2023-10-13 | $28.53 | $28.82 | $27.53 | $27.74 | $27.74 | 290,667 |
| 2023-10-12 | $29.12 | $29.12 | $28.01 | $28.56 | $28.56 | 174,754 |
| 2023-10-11 | $29.31 | $29.46 | $28.98 | $29.17 | $29.17 | 185,594 |
| 2023-10-10 | $29.12 | $29.62 | $29.12 | $29.30 | $29.30 | 136,063 |
| 2023-10-09 | $28.43 | $29.11 | $28.43 | $28.97 | $28.97 | 137,849 |
| 2023-10-06 | $28.77 | $29.06 | $28.32 | $28.63 | $28.63 | 241,529 |
| 2023-10-05 | $28.52 | $28.94 | $28.36 | $28.78 | $28.78 | 269,231 |
| 2023-10-04 | $28.84 | $29.01 | $28.17 | $28.46 | $28.46 | 230,662 |
| 2023-10-03 | $28.74 | $29.38 | $28.60 | $28.89 | $28.89 | 225,152 |
| 2023-10-02 | $28.98 | $29.24 | $28.46 | $28.61 | $28.61 | 295,375 |
| 2023-09-29 | $29.17 | $29.26 | $28.85 | $29.09 | $29.09 | 461,939 |
| 2023-09-28 | $28.62 | $29.09 | $28.55 | $28.79 | $28.79 | 252,611 |
| 2023-09-27 | $28.18 | $28.71 | $28.18 | $28.64 | $28.64 | 279,256 |
| 2023-09-26 | $28.25 | $28.72 | $28.03 | $28.08 | $28.08 | 243,803 |
| 2023-09-25 | $28.34 | $28.71 | $27.95 | $28.36 | $28.36 | 303,156 |
| 2023-09-22 | $28.75 | $29.03 | $28.41 | $28.58 | $28.58 | 229,131 |
| 2023-09-21 | $28.87 | $29.19 | $28.55 | $28.63 | $28.63 | 308,033 |
| 2023-09-20 | $30.19 | $30.55 | $29.11 | $29.13 | $29.13 | 339,318 |
| 2023-09-19 | $30.03 | $30.40 | $29.87 | $30.04 | $30.04 | 217,708 |
| 2023-09-18 | $29.48 | $30.19 | $29.32 | $29.95 | $29.95 | 512,011 |
| 2023-09-15 | $30.65 | $30.65 | $28.88 | $29.43 | $29.43 | 2,715,326 |
| 2023-09-14 | $30.83 | $31.38 | $30.58 | $30.77 | $30.77 | 406,354 |
| 2023-09-13 | $30.65 | $30.67 | $29.99 | $30.24 | $30.24 | 451,315 |
| 2023-09-12 | $30.67 | $31.46 | $30.61 | $30.63 | $30.63 | 427,166 |
| 2023-09-11 | $30.68 | $31.08 | $30.48 | $30.83 | $30.83 | 503,391 |
| 2023-09-08 | $30.12 | $30.27 | $29.83 | $30.12 | $30.12 | 282,205 |
| 2023-09-07 | $30.48 | $30.66 | $29.70 | $30.30 | $30.30 | 357,681 |
| 2023-09-06 | $31.15 | $31.48 | $30.04 | $30.73 | $30.73 | 561,111 |
| 2023-09-05 | $31.34 | $31.45 | $30.48 | $31.10 | $31.10 | 665,885 |
| 2023-09-01 | $31.69 | $31.92 | $31.15 | $31.60 | $31.60 | 504,217 |
| 2023-08-31 | $30.33 | $31.15 | $30.11 | $31.14 | $31.14 | 868,786 |
| 2023-08-30 | $30.17 | $30.49 | $30.05 | $30.27 | $30.27 | 471,624 |
| 2023-08-29 | $29.64 | $30.28 | $29.29 | $30.25 | $30.07 | 490,580 |
| 2023-08-28 | $29.51 | $30.02 | $29.09 | $29.46 | $29.28 | 437,507 |
| 2023-08-25 | $29.26 | $29.90 | $29.11 | $29.68 | $29.50 | 343,172 |
| 2023-08-24 | $29.59 | $29.86 | $28.97 | $29.02 | $29.02 | 408,223 |
| 2023-08-23 | $30.38 | $30.38 | $29.52 | $29.61 | $29.61 | 329,619 |
| 2023-08-22 | $30.42 | $30.53 | $29.92 | $30.38 | $30.38 | 246,026 |
| 2023-08-21 | $30.36 | $30.56 | $29.75 | $30.09 | $30.09 | 229,627 |
| 2023-08-18 | $30.06 | $30.53 | $29.91 | $30.24 | $30.24 | 482,101 |
| 2023-08-17 | $30.33 | $30.73 | $30.07 | $30.42 | $30.42 | 777,343 |
| 2023-08-16 | $28.85 | $30.37 | $28.85 | $29.77 | $29.77 | 786,803 |
| 2023-08-15 | $29.21 | $30.07 | $28.43 | $29.00 | $29.00 | 606,874 |
| 2023-08-14 | $29.40 | $29.68 | $28.88 | $29.39 | $29.39 | 620,332 |
| 2023-08-11 | $28.81 | $29.26 | $28.62 | $29.25 | $29.25 | 581,168 |
| 2023-08-10 | $29.01 | $29.78 | $28.58 | $29.12 | $29.12 | 614,666 |
| 2023-08-09 | $28.49 | $28.95 | $28.01 | $28.82 | $28.82 | 696,086 |
| 2023-08-08 | $29.55 | $29.58 | $27.96 | $28.23 | $28.23 | 941,233 |
| 2023-08-07 | $29.90 | $30.75 | $29.40 | $29.62 | $29.62 | 833,679 |
| 2023-08-04 | $29.66 | $30.50 | $29.42 | $29.99 | $29.99 | 1,653,278 |
| 2023-08-03 | $32.80 | $33.49 | $32.26 | $32.58 | $32.58 | 499,586 |
| 2023-08-02 | $34.74 | $35.35 | $32.80 | $33.01 | $33.01 | 554,752 |
| 2023-08-01 | $37.76 | $38.20 | $35.24 | $35.45 | $35.45 | 903,417 |
| 2023-07-31 | $42.12 | $42.79 | $41.93 | $42.49 | $42.49 | 202,767 |
| 2023-07-28 | $42.34 | $42.52 | $41.31 | $41.72 | $41.72 | 182,156 |
| 2023-07-27 | $42.27 | $42.55 | $41.58 | $42.19 | $42.19 | 206,437 |
| 2023-07-26 | $42.31 | $43.07 | $41.44 | $42.14 | $42.14 | 162,995 |
| 2023-07-25 | $43.03 | $43.67 | $42.43 | $42.50 | $42.50 | 324,763 |
| 2023-07-24 | $42.31 | $43.42 | $42.31 | $42.91 | $42.91 | 253,127 |
| 2023-07-21 | $43.73 | $43.73 | $42.22 | $42.31 | $42.31 | 141,022 |
| 2023-07-20 | $43.38 | $43.49 | $42.61 | $43.40 | $43.40 | 184,633 |
| 2023-07-19 | $43.35 | $43.44 | $42.32 | $42.82 | $42.82 | 163,544 |
| 2023-07-18 | $43.01 | $43.87 | $43.01 | $43.51 | $43.51 | 137,590 |
| 2023-07-17 | $42.33 | $43.59 | $41.85 | $43.33 | $43.33 | 177,163 |
| 2023-07-14 | $42.11 | $42.27 | $41.02 | $42.14 | $42.14 | 258,972 |
| 2023-07-13 | $42.37 | $42.63 | $41.88 | $42.31 | $42.31 | 139,849 |
| 2023-07-12 | $42.28 | $43.00 | $42.06 | $42.37 | $42.37 | 215,159 |
| 2023-07-11 | $41.53 | $41.88 | $40.99 | $41.38 | $41.38 | 286,772 |
| 2023-07-10 | $40.77 | $41.67 | $40.77 | $41.46 | $41.46 | 262,393 |
| 2023-07-07 | $41.49 | $42.27 | $41.02 | $41.20 | $41.20 | 318,589 |
| 2023-07-06 | $41.66 | $41.95 | $40.69 | $40.95 | $40.95 | 466,706 |
| 2023-07-05 | $42.87 | $43.08 | $41.14 | $41.71 | $41.71 | 425,915 |
| 2023-07-03 | $43.62 | $44.70 | $43.62 | $44.08 | $44.08 | 143,407 |
| 2023-06-30 | $43.74 | $43.75 | $42.51 | $43.38 | $43.38 | 254,275 |
| 2023-06-29 | $41.13 | $43.76 | $41.13 | $43.49 | $43.49 | 363,630 |
| 2023-06-28 | $40.22 | $40.65 | $39.76 | $40.50 | $40.50 | 434,536 |
| 2023-06-27 | $39.24 | $40.60 | $39.00 | $40.49 | $40.49 | 304,060 |
| 2023-06-26 | $38.77 | $39.85 | $38.77 | $39.36 | $39.36 | 231,168 |
| 2023-06-23 | $39.11 | $39.94 | $38.36 | $38.76 | $38.76 | 835,800 |
| 2023-06-22 | $40.66 | $40.70 | $39.38 | $39.82 | $39.82 | 376,712 |
| 2023-06-21 | $39.31 | $40.85 | $39.20 | $40.83 | $40.83 | 368,493 |
| 2023-06-20 | $38.49 | $39.36 | $38.00 | $39.34 | $39.34 | 278,670 |
| 2023-06-16 | $39.49 | $39.51 | $38.40 | $38.75 | $38.75 | 759,927 |
| 2023-06-15 | $39.20 | $39.80 | $38.47 | $39.33 | $39.33 | 244,383 |
| 2023-06-14 | $40.46 | $40.73 | $39.05 | $39.53 | $39.53 | 293,544 |
| 2023-06-13 | $39.37 | $40.12 | $39.37 | $39.97 | $39.97 | 229,737 |
| 2023-06-12 | $38.01 | $39.35 | $37.83 | $38.99 | $38.99 | 322,121 |
| 2023-06-09 | $38.16 | $38.33 | $37.73 | $38.01 | $38.01 | 182,391 |
| 2023-06-08 | $37.55 | $38.18 | $37.49 | $38.14 | $38.14 | 376,459 |
| 2023-06-07 | $37.50 | $38.29 | $37.33 | $37.72 | $37.72 | 335,891 |
| 2023-06-06 | $35.43 | $37.47 | $35.43 | $37.32 | $37.32 | 309,136 |
| 2023-06-05 | $35.53 | $35.91 | $34.68 | $35.74 | $35.74 | 211,941 |
| 2023-06-02 | $34.97 | $35.60 | $34.41 | $35.50 | $35.50 | 336,016 |
| 2023-06-01 | $33.95 | $34.44 | $33.64 | $33.88 | $33.88 | 237,545 |
| 2023-05-31 | $33.86 | $34.08 | $33.12 | $33.99 | $33.99 | 400,175 |
| 2023-05-30 | $35.44 | $35.47 | $34.23 | $34.45 | $34.27 | 205,796 |
| 2023-05-26 | $35.22 | $35.58 | $34.69 | $35.51 | $35.51 | 189,427 |
| 2023-05-25 | $34.61 | $35.54 | $34.61 | $34.91 | $34.91 | 191,045 |
| 2023-05-24 | $35.46 | $35.80 | $34.57 | $34.80 | $34.80 | 409,433 |
| 2023-05-23 | $35.53 | $36.44 | $34.58 | $35.81 | $35.81 | 256,501 |
| 2023-05-22 | $36.17 | $36.35 | $35.53 | $35.75 | $35.75 | 194,283 |
| 2023-05-19 | $36.24 | $36.24 | $35.11 | $35.93 | $35.93 | 274,948 |
| 2023-05-18 | $34.99 | $36.20 | $34.72 | $35.80 | $35.80 | 350,116 |
| 2023-05-17 | $34.31 | $35.35 | $34.17 | $35.19 | $35.19 | 281,294 |
| 2023-05-16 | $33.70 | $34.94 | $33.38 | $33.90 | $33.90 | 392,485 |
| 2023-05-15 | $34.20 | $34.48 | $33.66 | $34.01 | $34.01 | 482,258 |
| 2023-05-12 | $34.52 | $34.81 | $33.84 | $33.95 | $33.95 | 183,288 |
| 2023-05-11 | $33.53 | $34.42 | $33.29 | $34.23 | $34.23 | 256,946 |
| 2023-05-10 | $35.47 | $35.57 | $33.30 | $34.29 | $34.29 | 304,724 |
| 2023-05-09 | $34.00 | $35.29 | $33.84 | $34.76 | $34.76 | 458,201 |
| 2023-05-08 | $35.10 | $35.54 | $33.80 | $34.01 | $34.01 | 406,312 |
| 2023-05-05 | $36.40 | $36.84 | $34.35 | $34.49 | $34.49 | 675,618 |
| 2023-05-04 | $36.95 | $37.37 | $34.43 | $35.44 | $35.44 | 1,743,360 |
| 2023-05-03 | $39.13 | $40.73 | $37.69 | $37.95 | $37.95 | 552,331 |
| 2023-05-02 | $37.83 | $38.91 | $36.22 | $38.50 | $38.50 | 817,279 |
| 2023-05-01 | $37.72 | $38.25 | $37.33 | $37.63 | $37.63 | 180,889 |
| 2023-04-28 | $37.69 | $38.37 | $37.50 | $37.77 | $37.77 | 155,393 |
| 2023-04-27 | $37.98 | $38.24 | $37.27 | $37.94 | $37.94 | 211,828 |
| 2023-04-26 | $38.19 | $38.32 | $37.44 | $37.72 | $37.72 | 216,919 |
| 2023-04-25 | $38.80 | $39.33 | $38.16 | $38.23 | $38.23 | 200,232 |
| 2023-04-24 | $38.72 | $39.86 | $38.72 | $39.71 | $39.71 | 207,959 |
| 2023-04-21 | $39.16 | $39.91 | $38.49 | $38.83 | $38.83 | 253,972 |
| 2023-04-20 | $38.52 | $39.70 | $38.52 | $39.28 | $39.28 | 158,683 |
| 2023-04-19 | $38.34 | $39.07 | $38.11 | $39.06 | $39.06 | 269,034 |
| 2023-04-18 | $37.46 | $38.87 | $37.46 | $38.69 | $38.69 | 257,559 |
| 2023-04-17 | $37.00 | $37.66 | $36.83 | $37.38 | $37.38 | 158,779 |
| 2023-04-14 | $37.38 | $37.46 | $36.45 | $37.02 | $37.02 | 159,127 |
| 2023-04-13 | $36.85 | $37.62 | $36.16 | $37.40 | $37.40 | 195,656 |
| 2023-04-12 | $36.98 | $37.13 | $36.28 | $36.65 | $36.65 | 223,988 |
| 2023-04-11 | $35.88 | $37.04 | $35.88 | $36.71 | $36.71 | 199,926 |
| 2023-04-10 | $34.05 | $36.18 | $34.05 | $35.64 | $35.64 | 460,343 |
| 2023-04-06 | $34.70 | $34.70 | $33.82 | $34.00 | $34.00 | 175,568 |
| 2023-04-05 | $33.99 | $34.76 | $33.98 | $34.75 | $34.75 | 210,947 |
| 2023-04-04 | $36.43 | $36.43 | $33.96 | $34.51 | $34.51 | 264,050 |
| 2023-04-03 | $36.01 | $36.67 | $35.34 | $36.34 | $36.34 | 307,206 |
| 2023-03-31 | $35.99 | $36.44 | $35.65 | $36.38 | $36.38 | 529,754 |
| 2023-03-30 | $36.37 | $36.78 | $35.79 | $35.80 | $35.80 | 336,613 |
| 2023-03-29 | $36.15 | $36.64 | $35.47 | $35.87 | $35.87 | 177,354 |
| 2023-03-28 | $35.71 | $36.35 | $35.47 | $35.62 | $35.62 | 263,162 |
| 2023-03-27 | $35.51 | $36.16 | $35.13 | $35.88 | $35.88 | 173,444 |
| 2023-03-24 | $34.73 | $35.39 | $34.20 | $34.91 | $34.91 | 173,224 |
| 2023-03-23 | $35.34 | $36.48 | $34.89 | $35.41 | $35.41 | 262,443 |
| 2023-03-22 | $35.67 | $35.98 | $34.75 | $34.89 | $34.89 | 262,497 |
| 2023-03-21 | $34.82 | $35.89 | $34.82 | $35.68 | $35.68 | 258,780 |
| 2023-03-20 | $33.54 | $34.32 | $32.99 | $33.84 | $33.84 | 170,555 |
| 2023-03-17 | $34.38 | $34.39 | $32.64 | $32.93 | $32.93 | 685,998 |
| 2023-03-16 | $33.14 | $34.98 | $32.98 | $34.46 | $34.46 | 280,162 |
| 2023-03-15 | $35.06 | $35.06 | $32.77 | $33.66 | $33.66 | 386,725 |
| 2023-03-14 | $36.74 | $37.18 | $35.74 | $36.36 | $36.36 | 304,741 |
| 2023-03-13 | $36.25 | $36.95 | $35.50 | $35.56 | $35.56 | 365,909 |
| 2023-03-10 | $38.27 | $38.67 | $36.76 | $37.08 | $37.08 | 368,728 |
| 2023-03-09 | $39.20 | $39.83 | $38.25 | $38.34 | $38.34 | 236,420 |
| 2023-03-08 | $39.04 | $39.61 | $38.01 | $39.49 | $39.49 | 341,023 |
| 2023-03-07 | $39.57 | $40.08 | $38.99 | $39.02 | $39.02 | 590,930 |
| 2023-03-06 | $40.80 | $40.81 | $39.32 | $39.70 | $39.70 | 309,095 |
| 2023-03-03 | $39.74 | $41.41 | $38.85 | $41.13 | $41.13 | 449,326 |
| 2023-03-02 | $37.86 | $39.88 | $37.65 | $39.64 | $39.48 | 437,032 |
| 2023-03-01 | $36.90 | $38.52 | $36.60 | $38.42 | $38.42 | 909,949 |
| 2023-02-28 | $35.88 | $36.68 | $34.97 | $35.93 | $35.93 | 767,594 |
| 2023-02-27 | $35.12 | $36.13 | $34.88 | $35.83 | $35.83 | 871,474 |
| 2023-02-24 | $34.57 | $35.43 | $33.00 | $34.83 | $34.83 | 1,643,244 |
| 2023-02-23 | $40.64 | $41.88 | $36.75 | $37.66 | $37.66 | 331,436 |
| 2023-02-22 | $39.10 | $39.90 | $38.94 | $39.85 | $39.85 | 416,853 |
| 2023-02-21 | $41.69 | $41.76 | $39.16 | $39.17 | $39.17 | 600,008 |
| 2023-02-17 | $40.80 | $41.89 | $40.24 | $41.69 | $41.69 | 348,056 |
| 2023-02-16 | $39.84 | $41.42 | $39.67 | $40.71 | $40.71 | 309,115 |
| 2023-02-15 | $39.03 | $40.12 | $38.34 | $40.12 | $40.12 | 224,397 |
| 2023-02-14 | $38.87 | $39.89 | $38.52 | $39.55 | $39.55 | 87,097 |
| 2023-02-13 | $38.58 | $39.20 | $37.85 | $38.96 | $38.96 | 110,890 |
| 2023-02-10 | $38.36 | $38.72 | $37.77 | $38.58 | $38.58 | 105,163 |
| 2023-02-09 | $39.69 | $39.77 | $38.14 | $38.47 | $38.47 | 146,726 |
| 2023-02-08 | $39.40 | $39.85 | $39.19 | $39.23 | $39.23 | 101,866 |
| 2023-02-07 | $39.56 | $40.48 | $38.83 | $39.67 | $39.67 | 124,886 |
| 2023-02-06 | $40.00 | $40.42 | $38.66 | $39.69 | $39.69 | 200,039 |
| 2023-02-03 | $39.46 | $41.12 | $39.46 | $40.44 | $40.44 | 146,186 |
| 2023-02-02 | $39.20 | $40.03 | $38.77 | $39.95 | $39.95 | 151,495 |
| 2023-02-01 | $38.18 | $39.53 | $37.77 | $39.17 | $39.17 | 195,086 |
| 2023-01-31 | $37.00 | $38.19 | $36.14 | $38.17 | $38.17 | 414,087 |
| 2023-01-30 | $37.53 | $37.99 | $36.54 | $36.98 | $36.98 | 258,171 |
| 2023-01-27 | $37.76 | $38.27 | $37.00 | $37.85 | $37.85 | 152,587 |
| 2023-01-26 | $37.00 | $37.75 | $36.45 | $37.66 | $37.66 | 201,509 |
| 2023-01-25 | $33.33 | $36.93 | $33.33 | $36.81 | $36.81 | 314,975 |
| 2023-01-24 | $33.25 | $33.84 | $32.93 | $33.28 | $33.28 | 115,685 |
| 2023-01-23 | $33.50 | $33.98 | $33.31 | $33.52 | $33.52 | 122,462 |
| 2023-01-20 | $32.97 | $33.77 | $32.26 | $33.76 | $33.76 | 134,834 |
| 2023-01-19 | $31.47 | $33.02 | $31.03 | $32.78 | $32.78 | 225,169 |
| 2023-01-18 | $32.49 | $33.17 | $31.80 | $31.82 | $31.82 | 162,087 |
| 2023-01-17 | $33.20 | $33.40 | $32.06 | $32.30 | $32.30 | 199,319 |
| 2023-01-13 | $32.39 | $33.13 | $32.39 | $33.12 | $33.12 | 160,936 |
| 2023-01-12 | $32.66 | $32.88 | $31.96 | $32.70 | $32.70 | 169,174 |
| 2023-01-11 | $32.86 | $32.86 | $32.15 | $32.45 | $32.45 | 120,313 |
| 2023-01-10 | $31.66 | $32.68 | $31.14 | $32.51 | $32.51 | 102,415 |
| 2023-01-09 | $32.01 | $32.42 | $31.32 | $31.50 | $31.50 | 121,332 |
| 2023-01-06 | $30.76 | $32.50 | $30.76 | $31.69 | $31.69 | 176,085 |
| 2023-01-05 | $30.49 | $30.62 | $30.01 | $30.29 | $30.29 | 126,488 |
| 2023-01-04 | $30.29 | $31.24 | $30.29 | $30.62 | $30.62 | 143,446 |
| 2023-01-03 | $30.43 | $31.21 | $29.85 | $30.06 | $30.06 | 165,965 |
| 2022-12-30 | $29.55 | $30.49 | $29.38 | $30.26 | $30.26 | 283,857 |
| 2022-12-29 | $30.11 | $30.39 | $29.82 | $29.91 | $29.91 | 116,236 |
| 2022-12-28 | $30.59 | $30.73 | $29.56 | $29.75 | $29.75 | 115,897 |
| 2022-12-27 | $30.60 | $31.10 | $30.24 | $30.53 | $30.53 | 97,738 |
| 2022-12-23 | $29.96 | $30.47 | $29.57 | $30.44 | $30.44 | 104,882 |
| 2022-12-22 | $31.27 | $31.27 | $29.38 | $30.11 | $30.11 | 202,436 |
| 2022-12-21 | $31.22 | $31.66 | $30.71 | $31.31 | $31.31 | 220,729 |
| 2022-12-20 | $30.29 | $31.31 | $30.29 | $30.61 | $30.61 | 166,864 |
| 2022-12-19 | $30.15 | $31.23 | $29.86 | $30.21 | $30.21 | 182,480 |
| 2022-12-16 | $28.57 | $30.87 | $28.44 | $30.13 | $30.13 | 1,355,247 |
| 2022-12-15 | $30.13 | $30.58 | $28.91 | $29.17 | $29.17 | 306,532 |
| 2022-12-14 | $30.13 | $31.44 | $29.99 | $30.69 | $30.69 | 260,952 |
| 2022-12-13 | $31.84 | $31.84 | $30.45 | $30.64 | $30.64 | 468,146 |
| 2022-12-12 | $29.23 | $31.06 | $28.98 | $31.03 | $31.03 | 272,664 |
| 2022-12-09 | $29.63 | $30.45 | $29.21 | $29.24 | $29.24 | 182,907 |
| 2022-12-08 | $30.57 | $31.16 | $29.85 | $29.94 | $29.94 | 157,972 |
| 2022-12-07 | $31.23 | $31.54 | $29.66 | $30.09 | $30.09 | 179,458 |
| 2022-12-06 | $30.04 | $31.59 | $30.04 | $31.42 | $31.42 | 183,141 |
| 2022-12-05 | $31.17 | $31.36 | $29.82 | $30.11 | $30.11 | 198,730 |
| 2022-12-02 | $29.09 | $30.45 | $29.09 | $30.41 | $30.41 | 108,455 |
| 2022-12-01 | $29.79 | $30.95 | $29.43 | $29.77 | $29.77 | 191,586 |
| 2022-11-30 | $29.43 | $29.49 | $28.22 | $29.49 | $29.49 | 228,416 |
| 2022-11-29 | $29.28 | $29.94 | $29.28 | $29.47 | $29.31 | 147,145 |
| 2022-11-28 | $29.13 | $29.51 | $28.79 | $29.12 | $28.96 | 242,566 |
| 2022-11-25 | $29.36 | $29.68 | $29.32 | $29.52 | $29.52 | 44,907 |
| 2022-11-23 | $29.49 | $29.67 | $29.05 | $29.51 | $29.51 | 123,453 |
| 2022-11-22 | $28.71 | $29.72 | $28.70 | $29.55 | $29.55 | 190,238 |
| 2022-11-21 | $27.71 | $28.77 | $27.63 | $28.50 | $28.50 | 185,970 |
| 2022-11-18 | $27.66 | $28.09 | $26.90 | $28.06 | $28.06 | 165,031 |
| 2022-11-17 | $26.23 | $26.99 | $26.23 | $26.98 | $26.98 | 188,825 |
| 2022-11-16 | $26.91 | $27.31 | $26.56 | $26.96 | $26.96 | 158,588 |
| 2022-11-15 | $27.10 | $27.48 | $26.83 | $27.17 | $27.17 | 156,435 |
| 2022-11-14 | $26.06 | $27.69 | $26.03 | $26.73 | $26.73 | 163,769 |
| 2022-11-11 | $27.54 | $28.58 | $26.28 | $26.36 | $26.36 | 198,782 |
| 2022-11-10 | $26.38 | $27.25 | $26.00 | $26.94 | $26.94 | 174,547 |
| 2022-11-09 | $26.20 | $26.63 | $24.98 | $25.12 | $25.12 | 179,568 |
| 2022-11-08 | $26.15 | $27.18 | $25.80 | $26.49 | $26.49 | 290,762 |
| 2022-11-07 | $26.32 | $26.66 | $25.39 | $26.15 | $26.15 | 335,415 |
| 2022-11-04 | $25.99 | $27.79 | $25.64 | $26.78 | $26.78 | 436,114 |
| 2022-11-03 | $30.00 | $30.00 | $24.00 | $24.42 | $24.42 | 522,486 |
| 2022-11-02 | $32.61 | $33.30 | $31.43 | $31.61 | $31.61 | 309,240 |
| 2022-11-01 | $34.25 | $34.76 | $31.86 | $33.29 | $33.29 | 517,399 |
| 2022-10-31 | $33.06 | $34.03 | $32.60 | $33.55 | $33.55 | 220,329 |
| 2022-10-28 | $33.84 | $34.13 | $32.29 | $33.21 | $33.21 | 255,956 |
| 2022-10-27 | $34.45 | $34.48 | $33.38 | $34.04 | $34.04 | 134,006 |
| 2022-10-26 | $33.41 | $35.00 | $32.92 | $33.91 | $33.91 | 154,269 |
| 2022-10-25 | $32.55 | $33.48 | $32.16 | $33.09 | $33.09 | 186,372 |
| 2022-10-24 | $32.86 | $33.42 | $32.08 | $33.02 | $33.02 | 374,634 |
| 2022-10-21 | $30.99 | $33.00 | $30.48 | $32.86 | $32.86 | 212,129 |
| 2022-10-20 | $30.00 | $31.07 | $29.80 | $30.51 | $30.51 | 187,535 |
| 2022-10-19 | $30.80 | $31.39 | $29.72 | $30.12 | $30.12 | 141,339 |
| 2022-10-18 | $30.85 | $31.26 | $30.34 | $31.20 | $31.20 | 176,727 |
| 2022-10-17 | $29.61 | $30.57 | $29.44 | $30.04 | $30.04 | 377,457 |
| 2022-10-14 | $30.50 | $30.50 | $28.71 | $28.92 | $28.92 | 123,743 |
| 2022-10-13 | $28.29 | $30.48 | $27.63 | $30.45 | $30.45 | 180,771 |
| 2022-10-12 | $29.05 | $29.45 | $28.35 | $29.09 | $29.09 | 133,640 |
| 2022-10-11 | $28.57 | $29.88 | $28.46 | $29.27 | $29.27 | 325,158 |
| 2022-10-10 | $28.44 | $29.32 | $28.30 | $28.95 | $28.95 | 129,919 |
| 2022-10-07 | $28.00 | $28.62 | $27.53 | $28.26 | $28.26 | 183,094 |
| 2022-10-06 | $28.22 | $28.89 | $28.20 | $28.36 | $28.36 | 112,373 |
| 2022-10-05 | $28.82 | $29.04 | $28.10 | $28.74 | $28.74 | 184,844 |
| 2022-10-04 | $28.47 | $29.14 | $28.40 | $29.08 | $29.08 | 192,792 |
| 2022-10-03 | $26.63 | $28.27 | $26.63 | $27.92 | $27.92 | 220,787 |
| 2022-09-30 | $25.41 | $26.20 | $25.35 | $25.74 | $25.74 | 541,079 |
| 2022-09-29 | $26.51 | $26.51 | $25.39 | $25.76 | $25.76 | 237,032 |
| 2022-09-28 | $25.95 | $27.31 | $25.70 | $26.94 | $26.94 | 303,878 |
| 2022-09-27 | $24.71 | $26.01 | $24.71 | $25.84 | $25.84 | 250,663 |
| 2022-09-26 | $23.85 | $24.80 | $23.63 | $24.13 | $24.13 | 208,253 |
| 2022-09-23 | $24.95 | $25.16 | $23.97 | $24.18 | $24.18 | 241,487 |
| 2022-09-22 | $27.11 | $27.18 | $25.82 | $25.84 | $25.84 | 191,631 |
| 2022-09-21 | $27.45 | $28.09 | $26.62 | $26.64 | $26.64 | 234,489 |
| 2022-09-20 | $28.64 | $28.64 | $26.74 | $27.20 | $27.20 | 233,703 |
| 2022-09-19 | $27.18 | $29.39 | $27.17 | $29.09 | $29.09 | 278,692 |
| 2022-09-16 | $27.36 | $28.44 | $26.76 | $27.89 | $27.89 | 1,269,406 |
| 2022-09-15 | $27.20 | $28.05 | $27.09 | $27.74 | $27.74 | 330,213 |
| 2022-09-14 | $28.15 | $28.58 | $26.15 | $27.21 | $27.21 | 368,643 |
| 2022-09-13 | $29.64 | $30.44 | $28.36 | $28.57 | $28.57 | 248,249 |
| 2022-09-12 | $30.28 | $32.00 | $30.28 | $30.56 | $30.56 | 342,070 |
| 2022-09-09 | $28.85 | $29.91 | $28.61 | $29.75 | $29.75 | 187,195 |
| 2022-09-08 | $27.94 | $28.73 | $27.80 | $28.24 | $28.24 | 202,911 |
| 2022-09-07 | $28.54 | $28.66 | $27.40 | $28.23 | $28.23 | 235,786 |
| 2022-09-06 | $28.60 | $29.26 | $28.01 | $29.01 | $29.01 | 239,014 |
| 2022-09-02 | $28.50 | $29.07 | $27.98 | $28.13 | $28.13 | 183,740 |
| 2022-09-01 | $27.89 | $28.44 | $27.29 | $28.30 | $28.30 | 243,659 |
| 2022-08-31 | $28.86 | $29.35 | $28.37 | $28.50 | $28.50 | 221,861 |
| 2022-08-30 | $32.34 | $32.34 | $29.00 | $29.07 | $28.92 | 599,480 |
| 2022-08-29 | $31.89 | $33.83 | $31.35 | $32.37 | $32.20 | 264,660 |
| 2022-08-26 | $31.87 | $32.65 | $31.70 | $32.42 | $32.25 | 235,859 |
| 2022-08-25 | $30.65 | $31.55 | $30.57 | $31.52 | $31.35 | 128,090 |
| 2022-08-24 | $30.51 | $30.72 | $30.02 | $30.41 | $30.25 | 154,613 |
| 2022-08-23 | $30.28 | $31.59 | $30.28 | $31.13 | $30.97 | 164,159 |
| 2022-08-22 | $30.15 | $30.31 | $29.64 | $29.89 | $29.73 | 206,564 |
| 2022-08-19 | $31.30 | $31.44 | $30.33 | $30.84 | $30.68 | 157,959 |
| 2022-08-18 | $31.36 | $32.09 | $31.36 | $31.88 | $31.71 | 156,923 |
| 2022-08-17 | $31.26 | $31.47 | $30.85 | $31.03 | $30.87 | 144,419 |
| 2022-08-16 | $31.67 | $32.29 | $31.40 | $31.76 | $31.59 | 245,572 |
| 2022-08-15 | $29.00 | $31.49 | $28.65 | $31.44 | $31.28 | 369,379 |
| 2022-08-12 | $28.43 | $28.94 | $28.05 | $28.61 | $28.46 | 156,242 |
| 2022-08-11 | $28.14 | $29.11 | $28.12 | $28.42 | $28.27 | 224,200 |
| 2022-08-10 | $27.87 | $28.21 | $27.46 | $27.89 | $27.74 | 356,961 |
| 2022-08-09 | $26.33 | $27.33 | $26.33 | $27.19 | $27.05 | 300,310 |
| 2022-08-08 | $26.93 | $27.82 | $25.55 | $26.15 | $26.01 | 363,831 |
| 2022-08-05 | $25.92 | $26.84 | $25.75 | $26.43 | $26.29 | 149,678 |
| 2022-08-04 | $27.63 | $27.78 | $26.19 | $26.33 | $26.19 | 262,113 |
| 2022-08-03 | $26.90 | $27.07 | $26.11 | $26.66 | $26.52 | 190,165 |
| 2022-08-02 | $27.18 | $27.31 | $26.00 | $26.64 | $26.50 | 210,018 |
| 2022-08-01 | $27.26 | $27.94 | $26.61 | $27.54 | $27.40 | 669,393 |
| 2022-07-29 | $26.42 | $27.84 | $26.16 | $27.40 | $27.26 | 211,049 |
| 2022-07-28 | $25.62 | $26.19 | $25.43 | $26.10 | $25.96 | 183,905 |
| 2022-07-27 | $24.72 | $25.70 | $24.28 | $25.63 | $25.50 | 181,071 |
| 2022-07-26 | $23.80 | $24.71 | $23.74 | $24.48 | $24.35 | 254,305 |
| 2022-07-25 | $22.82 | $23.93 | $22.82 | $23.83 | $23.71 | 173,227 |
| 2022-07-22 | $23.55 | $23.62 | $22.17 | $22.73 | $22.61 | 172,489 |
| 2022-07-21 | $23.11 | $23.39 | $22.59 | $23.27 | $23.15 | 215,119 |
| 2022-07-20 | $23.51 | $23.71 | $23.21 | $23.39 | $23.27 | 306,720 |
| 2022-07-19 | $22.93 | $23.71 | $22.61 | $23.59 | $23.47 | 281,224 |
| 2022-07-18 | $22.89 | $23.22 | $22.47 | $22.77 | $22.65 | 244,646 |
| 2022-07-15 | $22.40 | $22.46 | $21.52 | $22.15 | $22.03 | 381,450 |
| 2022-07-14 | $21.22 | $21.83 | $20.91 | $21.72 | $21.61 | 250,838 |
| 2022-07-13 | $21.37 | $22.22 | $21.21 | $22.16 | $22.04 | 260,215 |
| 2022-07-12 | $20.50 | $22.20 | $20.49 | $21.81 | $21.70 | 289,639 |
| 2022-07-11 | $19.87 | $20.91 | $19.84 | $20.68 | $20.57 | 271,521 |
| 2022-07-08 | $21.04 | $21.04 | $20.14 | $20.40 | $20.29 | 212,553 |
| 2022-07-07 | $20.68 | $21.58 | $20.68 | $20.80 | $20.69 | 321,451 |
| 2022-07-06 | $19.53 | $20.05 | $18.68 | $20.01 | $19.91 | 387,928 |
| 2022-07-05 | $20.46 | $20.59 | $19.45 | $19.71 | $19.61 | 327,926 |
| 2022-07-01 | $21.19 | $21.92 | $20.63 | $21.56 | $21.45 | 298,155 |
| 2022-06-30 | $21.00 | $21.32 | $20.36 | $21.29 | $21.18 | 627,093 |
| 2022-06-29 | $22.17 | $22.17 | $21.02 | $21.55 | $21.44 | 286,386 |
| 2022-06-28 | $23.11 | $23.74 | $22.12 | $22.16 | $22.04 | 365,182 |
| 2022-06-27 | $23.77 | $24.03 | $22.29 | $22.61 | $22.49 | 364,885 |
| 2022-06-24 | $21.47 | $23.52 | $21.37 | $23.52 | $23.40 | 929,890 |
| 2022-06-23 | $22.27 | $22.49 | $20.99 | $21.41 | $21.30 | 424,063 |
| 2022-06-22 | $23.58 | $23.72 | $21.94 | $22.30 | $22.18 | 479,816 |
| 2022-06-21 | $25.01 | $25.47 | $24.47 | $24.51 | $24.38 | 349,048 |
| 2022-06-17 | $26.30 | $26.48 | $24.43 | $24.46 | $24.33 | 1,058,805 |
| 2022-06-16 | $27.17 | $27.56 | $25.56 | $26.00 | $25.86 | 418,871 |
| 2022-06-15 | $28.22 | $28.82 | $27.51 | $28.37 | $28.22 | 299,766 |
| 2022-06-14 | $26.89 | $28.13 | $26.31 | $27.62 | $27.48 | 410,487 |
| 2022-06-13 | $27.59 | $27.94 | $26.73 | $26.98 | $26.84 | 392,252 |
| 2022-06-10 | $28.42 | $29.20 | $28.11 | $28.98 | $28.83 | 282,313 |
| 2022-06-09 | $30.00 | $30.29 | $29.16 | $29.34 | $29.19 | 273,252 |
| 2022-06-08 | $31.93 | $31.96 | $29.83 | $30.15 | $29.99 | 246,549 |
| 2022-06-07 | $30.98 | $33.07 | $30.98 | $32.62 | $32.45 | 689,771 |
| 2022-06-06 | $31.13 | $31.54 | $30.53 | $31.38 | $31.22 | 323,974 |
| 2022-06-03 | $31.06 | $31.35 | $30.01 | $30.73 | $30.57 | 353,229 |
| 2022-06-02 | $31.03 | $31.90 | $30.95 | $31.74 | $31.57 | 276,928 |
| 2022-06-01 | $30.39 | $30.62 | $29.40 | $30.31 | $30.15 | 333,172 |
| 2022-05-31 | $30.61 | $31.00 | $29.87 | $30.14 | $29.86 | 388,221 |
| 2022-05-27 | $30.84 | $31.11 | $30.15 | $30.94 | $30.65 | 232,730 |
| 2022-05-26 | $29.78 | $30.74 | $29.78 | $30.34 | $30.06 | 347,152 |
| 2022-05-25 | $28.20 | $29.82 | $27.87 | $29.59 | $29.31 | 393,203 |
| 2022-05-24 | $28.61 | $28.71 | $27.41 | $28.41 | $28.15 | 264,633 |
| 2022-05-23 | $28.31 | $29.05 | $27.87 | $28.92 | $28.65 | 570,627 |
| 2022-05-20 | $28.44 | $29.04 | $26.98 | $27.47 | $27.21 | 333,727 |
| 2022-05-19 | $26.54 | $28.38 | $26.44 | $27.97 | $27.71 | 406,115 |
| 2022-05-18 | $27.79 | $28.43 | $26.22 | $26.42 | $26.17 | 557,551 |
| 2022-05-17 | $27.95 | $28.05 | $27.40 | $27.74 | $27.48 | 280,252 |
| 2022-05-16 | $27.90 | $28.00 | $26.86 | $27.02 | $26.77 | 502,760 |
| 2022-05-13 | $26.60 | $27.42 | $26.26 | $27.11 | $26.86 | 617,124 |
| 2022-05-12 | $25.79 | $26.40 | $24.62 | $26.06 | $25.82 | 1,069,111 |
| 2022-05-11 | $27.22 | $29.30 | $26.42 | $26.59 | $26.34 | 2,098,819 |
| 2022-05-10 | $33.29 | $33.47 | $32.14 | $32.79 | $32.48 | 323,198 |
| 2022-05-09 | $32.66 | $33.42 | $31.82 | $32.50 | $32.20 | 262,452 |
| 2022-05-06 | $33.39 | $34.05 | $31.90 | $33.92 | $33.60 | 364,806 |
| 2022-05-05 | $40.04 | $40.86 | $32.50 | $33.70 | $33.39 | 556,000 |
| 2022-05-04 | $38.22 | $40.09 | $36.81 | $39.84 | $39.47 | 376,048 |
| 2022-05-03 | $36.05 | $38.46 | $35.53 | $38.11 | $37.75 | 274,882 |
| 2022-05-02 | $36.52 | $36.86 | $34.72 | $36.03 | $35.69 | 229,533 |
| 2022-04-29 | $38.70 | $39.04 | $36.55 | $36.81 | $36.47 | 389,594 |
| 2022-04-28 | $36.99 | $38.97 | $36.34 | $38.64 | $38.28 | 202,263 |
| 2022-04-27 | $36.69 | $37.98 | $36.10 | $36.81 | $36.47 | 339,778 |
| 2022-04-26 | $37.16 | $37.26 | $35.80 | $35.99 | $35.65 | 180,567 |
| 2022-04-25 | $37.27 | $37.82 | $35.10 | $37.23 | $36.88 | 386,771 |
| 2022-04-22 | $40.65 | $41.42 | $38.19 | $38.45 | $38.09 | 381,097 |
| 2022-04-21 | $43.31 | $44.09 | $40.06 | $40.80 | $40.42 | 437,986 |
| 2022-04-20 | $42.93 | $43.91 | $42.42 | $43.00 | $42.60 | 225,164 |
| 2022-04-19 | $41.24 | $43.25 | $40.62 | $42.86 | $42.46 | 493,026 |
| 2022-04-18 | $41.24 | $42.80 | $41.05 | $41.47 | $41.08 | 483,475 |
| 2022-04-14 | $39.69 | $41.37 | $39.69 | $41.00 | $40.62 | 411,099 |
| 2022-04-13 | $36.44 | $39.80 | $36.33 | $39.70 | $39.33 | 356,494 |
| 2022-04-12 | $34.61 | $36.80 | $34.61 | $36.04 | $35.70 | 433,840 |
| 2022-04-11 | $33.00 | $34.18 | $32.59 | $33.95 | $33.63 | 250,013 |
| 2022-04-08 | $33.26 | $33.39 | $32.65 | $33.06 | $32.75 | 229,101 |
| 2022-04-07 | $32.49 | $33.50 | $32.41 | $33.25 | $32.94 | 254,063 |
| 2022-04-06 | $32.92 | $33.07 | $31.80 | $32.26 | $31.96 | 308,557 |
| 2022-04-05 | $34.46 | $35.11 | $32.95 | $33.07 | $32.76 | 163,065 |
| 2022-04-04 | $34.85 | $35.28 | $34.11 | $34.58 | $34.26 | 267,343 |
| 2022-04-01 | $34.22 | $35.20 | $33.80 | $34.75 | $34.43 | 319,395 |
| 2022-03-31 | $35.64 | $36.31 | $35.00 | $35.02 | $34.69 | 269,132 |
| 2022-03-30 | $35.82 | $36.64 | $35.56 | $35.63 | $35.30 | 191,913 |
| 2022-03-29 | $36.63 | $36.81 | $35.21 | $35.60 | $35.27 | 288,401 |
| 2022-03-28 | $38.45 | $38.45 | $36.10 | $36.81 | $36.47 | 227,254 |
| 2022-03-25 | $38.77 | $39.58 | $38.17 | $38.45 | $38.09 | 183,245 |
| 2022-03-24 | $37.72 | $38.85 | $37.67 | $38.65 | $38.29 | 154,442 |
| 2022-03-23 | $37.21 | $37.99 | $36.89 | $37.57 | $37.22 | 172,833 |
| 2022-03-22 | $38.29 | $39.33 | $36.70 | $37.43 | $37.08 | 248,543 |
| 2022-03-21 | $36.36 | $38.00 | $36.36 | $37.86 | $37.51 | 243,487 |
| 2022-03-18 | $36.58 | $36.76 | $34.31 | $35.98 | $35.64 | 1,229,631 |
| 2022-03-17 | $34.87 | $36.61 | $34.36 | $36.23 | $35.89 | 272,222 |
| 2022-03-16 | $33.47 | $35.08 | $33.47 | $34.89 | $34.56 | 380,875 |
| 2022-03-15 | $31.78 | $33.19 | $31.04 | $32.95 | $32.64 | 194,767 |
| 2022-03-14 | $31.73 | $33.25 | $31.50 | $32.24 | $31.94 | 374,367 |
| 2022-03-11 | $32.83 | $32.94 | $31.44 | $31.69 | $31.39 | 219,274 |
| 2022-03-10 | $30.75 | $33.63 | $30.45 | $33.15 | $32.84 | 283,216 |
| 2022-03-09 | $29.60 | $31.35 | $29.56 | $30.94 | $30.65 | 226,607 |
| 2022-03-08 | $30.71 | $30.71 | $28.51 | $29.49 | $29.22 | 380,416 |
| 2022-03-07 | $31.83 | $33.39 | $29.50 | $30.24 | $29.96 | 496,369 |
| 2022-03-04 | $30.36 | $32.44 | $30.13 | $31.83 | $31.53 | 568,261 |
| 2022-03-03 | $28.78 | $30.64 | $28.57 | $30.60 | $30.31 | 334,888 |
| 2022-03-02 | $26.41 | $28.39 | $26.41 | $28.32 | $28.06 | 253,630 |
| 2022-03-01 | $26.55 | $27.00 | $25.37 | $26.18 | $25.84 | 251,326 |
| 2022-02-28 | $23.67 | $26.16 | $23.67 | $26.12 | $25.79 | 320,413 |
| 2022-02-25 | $22.77 | $24.18 | $22.77 | $24.02 | $23.71 | 360,687 |
| 2022-02-24 | $24.24 | $24.24 | $21.00 | $22.60 | $22.31 | 628,010 |
| 2022-02-23 | $24.68 | $25.09 | $24.14 | $24.36 | $24.05 | 228,135 |
| 2022-02-22 | $24.66 | $25.10 | $24.28 | $24.58 | $24.27 | 229,427 |
| 2022-02-18 | $24.66 | $24.98 | $24.30 | $24.82 | $24.50 | 196,995 |
| 2022-02-17 | $24.53 | $24.91 | $24.42 | $24.81 | $24.49 | 226,296 |
| 2022-02-16 | $24.18 | $24.94 | $23.95 | $24.75 | $24.43 | 290,006 |
| 2022-02-15 | $23.24 | $24.44 | $23.01 | $24.25 | $23.94 | 140,722 |
| 2022-02-14 | $23.31 | $23.55 | $22.69 | $22.96 | $22.67 | 133,505 |
| 2022-02-11 | $22.70 | $23.72 | $22.59 | $23.26 | $22.96 | 162,021 |
| 2022-02-10 | $22.40 | $23.57 | $22.04 | $22.71 | $22.42 | 115,395 |
| 2022-02-09 | $23.01 | $23.36 | $22.55 | $22.68 | $22.39 | 177,273 |
| 2022-02-08 | $21.18 | $22.79 | $21.18 | $22.75 | $22.46 | 121,505 |
| 2022-02-07 | $20.81 | $21.39 | $20.48 | $21.09 | $20.82 | 186,580 |
| 2022-02-04 | $20.48 | $21.02 | $20.26 | $20.76 | $20.49 | 359,358 |
| 2022-02-03 | $20.89 | $21.81 | $20.63 | $20.68 | $20.42 | 408,626 |
| 2022-02-02 | $21.29 | $21.57 | $20.51 | $21.26 | $20.99 | 125,340 |
| 2022-02-01 | $20.75 | $21.34 | $20.29 | $21.18 | $20.91 | 209,321 |
| 2022-01-31 | $18.49 | $20.53 | $18.42 | $20.50 | $20.24 | 618,997 |
| 2022-01-28 | $18.84 | $18.84 | $17.90 | $18.59 | $18.35 | 307,842 |
| 2022-01-27 | $20.21 | $20.72 | $18.77 | $18.90 | $18.66 | 369,306 |
| 2022-01-26 | $21.49 | $21.78 | $19.92 | $20.09 | $19.83 | 173,008 |
| 2022-01-25 | $19.72 | $21.25 | $19.46 | $21.10 | $20.83 | 230,447 |
| 2022-01-24 | $20.43 | $20.43 | $19.54 | $20.18 | $19.92 | 369,303 |
| 2022-01-21 | $22.44 | $22.44 | $21.01 | $21.07 | $20.80 | 237,791 |
| 2022-01-20 | $24.27 | $24.38 | $22.55 | $22.56 | $22.27 | 182,321 |
| 2022-01-19 | $24.47 | $24.97 | $24.13 | $24.18 | $23.87 | 79,211 |
| 2022-01-18 | $24.57 | $24.57 | $23.74 | $24.17 | $23.86 | 246,188 |
| 2022-01-14 | $24.77 | $25.25 | $24.34 | $24.76 | $24.44 | 88,480 |
| 2022-01-13 | $25.61 | $26.20 | $24.89 | $25.06 | $24.74 | 113,869 |
| 2022-01-12 | $25.18 | $26.04 | $25.04 | $25.87 | $25.54 | 161,956 |
| 2022-01-11 | $25.45 | $25.45 | $24.39 | $25.00 | $24.68 | 309,470 |
| 2022-01-10 | $26.00 | $26.29 | $25.05 | $25.33 | $25.01 | 107,119 |
| 2022-01-07 | $26.36 | $26.63 | $26.11 | $26.30 | $25.96 | 63,011 |
| 2022-01-06 | $27.10 | $27.10 | $25.97 | $26.37 | $26.03 | 90,819 |
| 2022-01-05 | $26.93 | $27.58 | $26.71 | $26.81 | $26.47 | 129,433 |
| 2022-01-04 | $26.37 | $26.95 | $26.37 | $26.70 | $26.36 | 69,226 |
| 2022-01-03 | $26.17 | $26.96 | $25.96 | $26.19 | $25.85 | 95,854 |
| 2021-12-31 | $25.71 | $26.14 | $25.50 | $26.05 | $25.72 | 69,744 |
| 2021-12-30 | $25.69 | $26.39 | $25.58 | $25.71 | $25.38 | 73,801 |
| 2021-12-29 | $25.30 | $25.98 | $25.24 | $25.75 | $25.42 | 101,111 |
| 2021-12-28 | $25.31 | $25.77 | $24.98 | $25.47 | $25.14 | 83,472 |
| 2021-12-27 | $24.87 | $25.72 | $24.75 | $25.70 | $25.37 | 81,774 |
| 2021-12-23 | $24.99 | $25.07 | $24.66 | $24.87 | $24.55 | 54,701 |
| 2021-12-22 | $24.25 | $24.86 | $24.00 | $24.80 | $24.48 | 80,678 |
| 2021-12-21 | $23.50 | $24.40 | $23.45 | $24.25 | $23.94 | 63,155 |
| 2021-12-20 | $24.17 | $24.23 | $22.92 | $23.30 | $23.00 | 145,703 |
| 2021-12-17 | $24.08 | $25.00 | $23.73 | $24.71 | $24.39 | 213,077 |
| 2021-12-16 | $23.41 | $24.33 | $23.40 | $24.10 | $23.79 | 186,903 |
| 2021-12-15 | $23.69 | $23.69 | $22.53 | $23.12 | $22.82 | 176,971 |
| 2021-12-14 | $24.02 | $25.25 | $24.02 | $24.14 | $23.83 | 274,068 |
| 2021-12-13 | $24.70 | $24.79 | $23.70 | $24.19 | $23.88 | 153,400 |
| 2021-12-10 | $25.58 | $25.76 | $24.43 | $24.77 | $24.45 | 195,929 |
| 2021-12-09 | $25.37 | $25.43 | $24.60 | $25.31 | $24.99 | 122,988 |
| 2021-12-08 | $26.03 | $26.21 | $25.52 | $25.85 | $25.52 | 120,756 |
| 2021-12-07 | $26.05 | $26.65 | $25.83 | $25.96 | $25.63 | 112,631 |
| 2021-12-06 | $24.76 | $25.81 | $24.50 | $25.42 | $25.09 | 193,317 |
| 2021-12-03 | $23.90 | $24.43 | $23.28 | $24.41 | $24.10 | 175,733 |
| 2021-12-02 | $22.92 | $23.63 | $22.88 | $23.50 | $23.20 | 109,322 |
| 2021-12-01 | $24.26 | $24.40 | $22.81 | $22.86 | $22.57 | 228,012 |
| 2021-11-30 | $25.16 | $25.53 | $23.13 | $23.43 | $23.13 | 651,393 |
| 2021-11-29 | $26.81 | $27.00 | $25.52 | $25.59 | $25.26 | 133,632 |
| 2021-11-26 | $26.00 | $26.43 | $25.28 | $26.43 | $26.09 | 99,054 |
| 2021-11-24 | $27.52 | $27.57 | $27.05 | $27.14 | $26.79 | 103,314 |
| 2021-11-23 | $27.72 | $28.63 | $27.33 | $27.74 | $27.38 | 264,016 |
| 2021-11-22 | $26.61 | $27.86 | $26.61 | $27.30 | $26.95 | 319,807 |
| 2021-11-19 | $26.34 | $27.00 | $26.08 | $26.35 | $26.01 | 153,753 |
| 2021-11-18 | $26.60 | $26.91 | $26.07 | $26.88 | $26.54 | 160,835 |
| 2021-11-17 | $27.55 | $27.59 | $26.53 | $26.56 | $26.22 | 206,680 |
| 2021-11-16 | $27.40 | $27.92 | $26.85 | $27.59 | $27.24 | 197,725 |
| 2021-11-15 | $28.31 | $28.34 | $27.02 | $27.60 | $27.25 | 136,805 |
| 2021-11-12 | $28.27 | $29.26 | $28.25 | $28.31 | $27.95 | 407,782 |
| 2021-11-11 | $27.63 | $28.67 | $27.47 | $28.43 | $27.98 | 99,293 |
| 2021-11-10 | $28.46 | $28.95 | $27.20 | $27.46 | $27.03 | 122,812 |
| 2021-11-09 | $29.60 | $29.95 | $28.32 | $28.69 | $28.24 | 138,614 |
| 2021-11-08 | $28.30 | $29.83 | $28.12 | $29.68 | $29.21 | 169,437 |
| 2021-11-05 | $27.78 | $28.40 | $27.49 | $27.85 | $27.41 | 111,392 |
| 2021-11-04 | $28.64 | $30.05 | $26.88 | $27.55 | $27.12 | 280,990 |
| 2021-11-03 | $27.07 | $27.86 | $26.36 | $27.75 | $27.31 | 148,731 |
| 2021-11-02 | $27.06 | $27.39 | $26.46 | $27.07 | $26.64 | 129,001 |
| 2021-11-01 | $26.73 | $27.33 | $26.13 | $27.09 | $26.66 | 216,172 |
| 2021-10-29 | $25.25 | $26.45 | $25.01 | $26.36 | $25.94 | 150,425 |
| 2021-10-28 | $25.25 | $26.15 | $25.06 | $25.15 | $24.75 | 139,902 |
| 2021-10-27 | $26.40 | $26.47 | $24.97 | $24.98 | $24.59 | 122,944 |
| 2021-10-26 | $26.00 | $26.69 | $25.26 | $26.37 | $25.95 | 133,908 |
| 2021-10-25 | $25.42 | $26.15 | $25.16 | $25.92 | $25.51 | 171,498 |
| 2021-10-22 | $24.61 | $25.11 | $24.09 | $25.06 | $24.66 | 143,774 |
| 2021-10-21 | $23.52 | $24.44 | $23.15 | $24.41 | $24.03 | 252,559 |
| 2021-10-20 | $23.00 | $23.51 | $22.60 | $23.30 | $22.93 | 69,595 |
| 2021-10-19 | $23.70 | $23.70 | $22.86 | $23.08 | $22.72 | 79,011 |
| 2021-10-18 | $22.68 | $23.57 | $22.57 | $23.51 | $23.14 | 93,933 |
| 2021-10-15 | $23.40 | $23.96 | $22.95 | $22.98 | $22.62 | 128,163 |
| 2021-10-14 | $22.88 | $23.14 | $22.39 | $22.56 | $22.20 | 73,884 |
| 2021-10-13 | $22.31 | $22.44 | $21.79 | $22.36 | $22.01 | 87,590 |
| 2021-10-12 | $22.19 | $22.28 | $21.73 | $22.16 | $21.81 | 59,837 |
| 2021-10-11 | $22.14 | $22.68 | $22.00 | $22.03 | $21.68 | 86,631 |
| 2021-10-08 | $21.79 | $22.08 | $21.50 | $21.54 | $21.20 | 72,590 |
| 2021-10-07 | $21.86 | $22.17 | $21.66 | $21.87 | $21.53 | 80,688 |
| 2021-10-06 | $22.15 | $22.34 | $21.28 | $21.61 | $21.27 | 96,922 |
| 2021-10-05 | $22.64 | $23.15 | $22.36 | $22.59 | $22.23 | 93,621 |
| 2021-10-04 | $22.36 | $22.95 | $22.17 | $22.64 | $22.28 | 108,665 |
| 2021-10-01 | $22.75 | $22.75 | $21.88 | $22.43 | $22.08 | 134,408 |
| 2021-09-30 | $22.69 | $23.31 | $22.27 | $22.27 | $21.92 | 221,949 |
| 2021-09-29 | $22.93 | $22.93 | $22.01 | $22.58 | $22.22 | 88,061 |
| 2021-09-28 | $23.20 | $23.33 | $22.59 | $22.73 | $22.37 | 134,283 |
| 2021-09-27 | $22.65 | $23.57 | $22.57 | $23.42 | $23.05 | 161,243 |
| 2021-09-24 | $21.73 | $22.81 | $21.73 | $22.48 | $22.13 | 164,655 |
| 2021-09-23 | $22.00 | $22.46 | $22.00 | $22.15 | $21.80 | 109,545 |
| 2021-09-22 | $21.38 | $22.00 | $20.93 | $21.68 | $21.34 | 91,875 |
| 2021-09-21 | $21.48 | $21.48 | $20.19 | $20.90 | $20.57 | 109,870 |
| 2021-09-20 | $21.00 | $21.57 | $20.41 | $21.11 | $20.78 | 159,884 |
| 2021-09-17 | $22.28 | $22.45 | $21.52 | $21.71 | $21.37 | 333,370 |
| 2021-09-16 | $22.75 | $22.75 | $22.02 | $22.38 | $22.03 | 118,824 |
| 2021-09-15 | $22.74 | $23.34 | $22.62 | $22.93 | $22.57 | 117,512 |
| 2021-09-14 | $23.98 | $24.38 | $22.66 | $22.78 | $22.42 | 186,643 |
| 2021-09-13 | $23.15 | $23.87 | $22.79 | $23.70 | $23.33 | 232,974 |
| 2021-09-10 | $23.85 | $24.40 | $22.94 | $22.99 | $22.63 | 122,916 |
| 2021-09-09 | $23.99 | $24.40 | $23.58 | $23.58 | $23.21 | 105,255 |
| 2021-09-08 | $24.87 | $24.93 | $23.59 | $23.99 | $23.61 | 143,018 |
| 2021-09-07 | $24.49 | $24.97 | $24.29 | $24.70 | $24.31 | 194,429 |
| 2021-09-03 | $24.01 | $24.58 | $23.63 | $24.49 | $24.10 | 172,065 |
| 2021-09-02 | $23.66 | $24.63 | $23.50 | $23.84 | $23.46 | 215,264 |
| 2021-09-01 | $23.02 | $23.42 | $22.36 | $23.04 | $22.68 | 97,895 |
| 2021-08-31 | $23.75 | $23.76 | $22.48 | $23.15 | $22.79 | 118,185 |
| 2021-08-30 | $23.75 | $24.65 | $23.54 | $23.81 | $23.43 | 255,366 |
| 2021-08-27 | $22.73 | $23.52 | $22.73 | $23.46 | $23.09 | 136,126 |
| 2021-08-26 | $22.74 | $23.16 | $22.31 | $22.73 | $22.37 | 116,849 |
| 2021-08-25 | $23.36 | $23.76 | $22.62 | $22.65 | $22.29 | 184,286 |
| 2021-08-24 | $23.27 | $24.00 | $23.10 | $23.52 | $23.15 | 124,816 |
| 2021-08-23 | $22.75 | $23.54 | $22.51 | $23.04 | $22.68 | 176,493 |
| 2021-08-20 | $22.09 | $22.47 | $21.48 | $22.22 | $21.87 | 104,222 |
| 2021-08-19 | $22.22 | $22.80 | $21.83 | $22.14 | $21.79 | 139,597 |
| 2021-08-18 | $23.16 | $23.93 | $22.64 | $22.69 | $22.33 | 187,301 |
| 2021-08-17 | $24.45 | $24.86 | $22.06 | $23.03 | $22.67 | 308,207 |
| 2021-08-16 | $23.25 | $25.68 | $22.67 | $24.50 | $24.11 | 814,790 |
| 2021-08-13 | $23.02 | $23.65 | $22.51 | $23.31 | $22.94 | 101,405 |
| 2021-08-12 | $23.11 | $23.49 | $22.62 | $23.15 | $22.71 | 440,198 |
| 2021-08-11 | $22.25 | $23.16 | $21.55 | $23.08 | $22.64 | 195,353 |
| 2021-08-10 | $19.75 | $22.06 | $19.71 | $21.97 | $21.55 | 299,119 |
| 2021-08-09 | $18.85 | $19.72 | $18.85 | $19.66 | $19.28 | 218,045 |
| 2021-08-06 | $18.77 | $19.37 | $18.42 | $18.86 | $18.50 | 390,390 |
| 2021-08-05 | $17.01 | $19.18 | $17.01 | $18.66 | $18.30 | 719,481 |
| 2021-08-04 | $15.39 | $15.72 | $15.37 | $15.39 | $15.10 | 107,823 |
| 2021-08-03 | $15.41 | $15.95 | $15.05 | $15.74 | $15.44 | 72,120 |
| 2021-08-02 | $15.74 | $15.94 | $15.24 | $15.41 | $15.12 | 194,381 |
| 2021-07-30 | $15.67 | $15.94 | $15.61 | $15.73 | $15.43 | 87,313 |
| 2021-07-29 | $15.01 | $15.85 | $14.89 | $15.70 | $15.40 | 143,312 |
| 2021-07-28 | $14.55 | $14.83 | $14.23 | $14.71 | $14.43 | 90,309 |
| 2021-07-27 | $14.25 | $14.47 | $14.07 | $14.38 | $14.10 | 113,758 |
| 2021-07-26 | $14.26 | $14.77 | $14.07 | $14.50 | $14.22 | 79,666 |
| 2021-07-23 | $14.51 | $14.53 | $13.93 | $14.21 | $13.94 | 55,764 |
| 2021-07-22 | $14.50 | $14.60 | $13.81 | $14.25 | $13.98 | 133,616 |
| 2021-07-21 | $14.07 | $14.54 | $13.90 | $14.50 | $14.22 | 179,940 |
| 2021-07-20 | $13.63 | $14.04 | $13.54 | $13.85 | $13.59 | 246,640 |
| 2021-07-19 | $13.82 | $13.93 | $13.39 | $13.59 | $13.33 | 106,772 |
| 2021-07-16 | $14.92 | $14.92 | $14.22 | $14.25 | $13.98 | 99,925 |
| 2021-07-15 | $14.08 | $15.05 | $14.08 | $14.70 | $14.42 | 191,967 |
| 2021-07-14 | $14.47 | $14.65 | $14.11 | $14.13 | $13.86 | 127,392 |
| 2021-07-13 | $14.26 | $14.44 | $14.11 | $14.33 | $14.06 | 84,603 |
| 2021-07-12 | $14.00 | $14.62 | $13.97 | $14.50 | $14.22 | 144,261 |
| 2021-07-09 | $14.00 | $14.50 | $14.00 | $14.21 | $13.94 | 114,372 |
| 2021-07-08 | $13.90 | $14.27 | $13.48 | $13.84 | $13.58 | 110,401 |
| 2021-07-07 | $13.99 | $14.47 | $13.96 | $14.42 | $14.14 | 159,084 |
| 2021-07-06 | $14.38 | $14.38 | $13.55 | $14.02 | $13.75 | 100,721 |
| 2021-07-02 | $14.72 | $14.72 | $14.25 | $14.42 | $14.14 | 64,487 |
| 2021-07-01 | $14.83 | $14.95 | $14.37 | $14.64 | $14.36 | 142,832 |
| 2021-06-30 | $14.29 | $14.78 | $14.20 | $14.60 | $14.32 | 276,809 |
| 2021-06-29 | $14.46 | $14.76 | $14.36 | $14.43 | $14.15 | 75,989 |
| 2021-06-28 | $14.72 | $14.72 | $14.35 | $14.47 | $14.19 | 119,177 |
| 2021-06-25 | $15.67 | $15.67 | $14.84 | $14.85 | $14.57 | 554,631 |
| 2021-06-24 | $15.07 | $15.54 | $14.69 | $15.47 | $15.17 | 117,946 |
| 2021-06-23 | $15.01 | $15.17 | $14.87 | $14.97 | $14.68 | 96,328 |
| 2021-06-22 | $14.99 | $14.99 | $14.48 | $14.85 | $14.57 | 83,588 |
| 2021-06-21 | $14.32 | $14.92 | $14.32 | $14.86 | $14.58 | 81,845 |
| 2021-06-18 | $14.29 | $14.63 | $14.05 | $14.13 | $13.86 | 122,579 |
| 2021-06-17 | $14.83 | $14.88 | $14.21 | $14.60 | $14.32 | 119,806 |
| 2021-06-16 | $14.90 | $15.26 | $14.63 | $15.01 | $14.72 | 84,585 |
| 2021-06-15 | $14.76 | $15.12 | $14.43 | $15.08 | $14.79 | 74,204 |
| 2021-06-14 | $15.29 | $15.61 | $14.59 | $14.81 | $14.53 | 140,674 |
| 2021-06-11 | $15.85 | $16.12 | $15.25 | $15.39 | $15.10 | 168,278 |
| 2021-06-10 | $16.50 | $16.67 | $15.77 | $15.79 | $15.49 | 76,493 |
| 2021-06-09 | $16.70 | $16.83 | $16.25 | $16.36 | $16.05 | 54,086 |
| 2021-06-08 | $16.25 | $16.82 | $15.90 | $16.70 | $16.38 | 49,568 |
| 2021-06-07 | $16.70 | $16.78 | $16.28 | $16.30 | $15.99 | 101,966 |
| 2021-06-04 | $16.59 | $16.75 | $16.34 | $16.62 | $16.30 | 62,194 |
| 2021-06-03 | $16.37 | $16.41 | $15.87 | $16.29 | $15.98 | 117,083 |
| 2021-06-02 | $17.62 | $17.80 | $16.54 | $16.73 | $16.41 | 108,156 |
| 2021-06-01 | $16.92 | $17.46 | $16.84 | $17.45 | $17.12 | 185,664 |
| 2021-05-28 | $16.67 | $16.67 | $15.85 | $16.56 | $16.24 | 134,835 |
| 2021-05-27 | $16.21 | $16.90 | $16.21 | $16.44 | $16.13 | 125,526 |
| 2021-05-26 | $15.71 | $15.88 | $15.60 | $15.78 | $15.48 | 100,555 |
| 2021-05-25 | $16.84 | $16.84 | $15.62 | $15.69 | $15.39 | 135,683 |
| 2021-05-24 | $16.50 | $16.80 | $16.18 | $16.75 | $16.43 | 69,391 |
| 2021-05-21 | $16.72 | $16.83 | $16.27 | $16.37 | $16.06 | 93,336 |
| 2021-05-20 | $16.50 | $16.50 | $16.02 | $16.28 | $15.97 | 47,839 |
| 2021-05-19 | $16.18 | $16.57 | $15.83 | $16.40 | $16.09 | 86,821 |
| 2021-05-18 | $16.99 | $17.52 | $16.72 | $16.72 | $16.40 | 107,014 |
| 2021-05-17 | $16.44 | $17.26 | $16.44 | $16.96 | $16.64 | 251,073 |
| 2021-05-14 | $15.98 | $16.57 | $15.98 | $16.34 | $16.03 | 89,545 |
| 2021-05-13 | $15.73 | $16.36 | $15.53 | $15.98 | $15.67 | 122,378 |
| 2021-05-12 | $16.46 | $16.74 | $15.51 | $15.60 | $15.30 | 130,457 |
| 2021-05-11 | $16.35 | $17.30 | $16.35 | $16.82 | $16.50 | 94,606 |
| 2021-05-10 | $17.10 | $17.40 | $16.75 | $16.86 | $16.54 | 113,316 |
| 2021-05-07 | $17.16 | $17.39 | $16.54 | $16.89 | $16.57 | 95,526 |
| 2021-05-06 | $17.13 | $17.74 | $16.02 | $17.13 | $16.80 | 225,146 |
| 2021-05-05 | $16.50 | $17.30 | $16.37 | $16.82 | $16.50 | 136,100 |
| 2021-05-04 | $16.31 | $16.72 | $16.17 | $16.48 | $16.16 | 181,202 |
| 2021-05-03 | $16.25 | $16.65 | $16.03 | $16.47 | $16.15 | 96,364 |
| 2021-04-30 | $15.44 | $16.06 | $15.44 | $15.88 | $15.58 | 90,367 |
| 2021-04-29 | $15.45 | $15.79 | $15.28 | $15.72 | $15.42 | 98,945 |
| 2021-04-28 | $15.19 | $15.54 | $15.10 | $15.39 | $15.10 | 51,025 |
| 2021-04-27 | $15.29 | $15.39 | $14.96 | $15.18 | $14.89 | 72,516 |
| 2021-04-26 | $15.12 | $15.50 | $15.02 | $15.28 | $14.99 | 75,937 |
| 2021-04-23 | $14.69 | $15.03 | $14.34 | $14.93 | $14.64 | 77,091 |
| 2021-04-22 | $14.52 | $14.94 | $14.27 | $14.50 | $14.22 | 67,860 |
| 2021-04-21 | $13.58 | $14.56 | $13.58 | $14.53 | $14.25 | 115,740 |
| 2021-04-20 | $14.57 | $14.64 | $13.45 | $13.69 | $13.43 | 311,026 |
| 2021-04-19 | $15.48 | $15.53 | $14.42 | $14.58 | $14.30 | 140,864 |
| 2021-04-16 | $16.34 | $16.35 | $15.68 | $15.73 | $15.43 | 78,819 |
| 2021-04-15 | $16.07 | $16.10 | $15.45 | $16.00 | $15.69 | 115,664 |
| 2021-04-14 | $15.54 | $16.24 | $15.54 | $15.84 | $15.54 | 65,361 |
| 2021-04-13 | $16.00 | $16.00 | $15.16 | $15.53 | $15.23 | 76,991 |
| 2021-04-12 | $15.87 | $16.16 | $15.68 | $15.96 | $15.65 | 58,071 |
| 2021-04-09 | $15.69 | $15.92 | $15.41 | $15.82 | $15.52 | 80,907 |
| 2021-04-08 | $16.23 | $16.25 | $15.47 | $15.79 | $15.49 | 89,044 |
| 2021-04-07 | $16.32 | $16.48 | $16.08 | $16.15 | $15.84 | 108,252 |
| 2021-04-06 | $16.75 | $17.10 | $16.11 | $16.19 | $15.88 | 104,815 |
| 2021-04-05 | $17.14 | $17.30 | $16.29 | $16.75 | $16.43 | 140,975 |
| 2021-04-01 | $16.31 | $16.78 | $15.86 | $16.75 | $16.43 | 232,936 |
| 2021-03-31 | $16.93 | $17.58 | $16.69 | $17.04 | $16.71 | 280,316 |
| 2021-03-30 | $16.24 | $17.05 | $16.24 | $16.58 | $16.26 | 116,288 |
| 2021-03-29 | $17.33 | $17.97 | $16.30 | $16.33 | $16.02 | 109,333 |
| 2021-03-26 | $16.78 | $17.83 | $16.54 | $17.51 | $17.18 | 125,274 |
| 2021-03-25 | $15.39 | $16.58 | $15.05 | $16.43 | $16.12 | 136,481 |
| 2021-03-24 | $16.40 | $16.88 | $15.64 | $15.64 | $15.34 | 122,637 |
| 2021-03-23 | $16.60 | $16.69 | $15.96 | $16.01 | $15.70 | 128,290 |
| 2021-03-22 | $17.62 | $17.83 | $16.74 | $17.02 | $16.69 | 108,809 |
| 2021-03-19 | $17.61 | $17.96 | $16.33 | $17.59 | $17.25 | 304,321 |
| 2021-03-18 | $17.87 | $19.46 | $17.58 | $17.61 | $17.27 | 221,374 |
| 2021-03-17 | $17.34 | $17.98 | $16.97 | $17.97 | $17.63 | 116,812 |
| 2021-03-16 | $17.59 | $17.71 | $17.19 | $17.44 | $17.11 | 75,077 |
| 2021-03-15 | $17.17 | $17.63 | $17.02 | $17.60 | $17.26 | 105,391 |
| 2021-03-12 | $17.16 | $17.29 | $16.75 | $17.11 | $16.78 | 123,998 |
| 2021-03-11 | $16.75 | $17.22 | $16.63 | $17.05 | $16.72 | 138,348 |
| 2021-03-10 | $16.13 | $16.60 | $15.86 | $16.50 | $16.18 | 133,648 |
| 2021-03-09 | $15.78 | $16.28 | $15.24 | $16.04 | $15.73 | 131,893 |
| 2021-03-08 | $14.46 | $15.63 | $14.45 | $15.59 | $15.29 | 148,379 |
| 2021-03-05 | $14.28 | $14.60 | $13.85 | $14.46 | $14.18 | 165,009 |
| 2021-03-04 | $13.62 | $14.32 | $13.48 | $13.86 | $13.59 | 192,575 |
| 2021-03-03 | $13.20 | $13.99 | $13.16 | $13.85 | $13.59 | 145,420 |
| 2021-03-02 | $13.65 | $13.75 | $13.19 | $13.21 | $12.96 | 77,662 |
| 2021-03-01 | $13.22 | $13.91 | $13.21 | $13.67 | $13.41 | 121,559 |
| 2021-02-26 | $13.18 | $13.19 | $12.25 | $12.73 | $12.49 | 186,345 |
| 2021-02-25 | $15.00 | $15.00 | $13.10 | $13.17 | $12.92 | 392,943 |
| 2021-02-24 | $15.50 | $16.72 | $15.50 | $16.53 | $16.21 | 133,313 |
| 2021-02-23 | $15.39 | $15.78 | $14.49 | $15.49 | $15.19 | 149,159 |
| 2021-02-22 | $14.39 | $15.64 | $14.39 | $15.58 | $15.28 | 153,972 |
| 2021-02-19 | $13.61 | $14.83 | $13.61 | $14.63 | $14.35 | 175,589 |
| 2021-02-18 | $13.52 | $13.84 | $13.40 | $13.47 | $13.21 | 148,829 |
| 2021-02-17 | $13.50 | $14.25 | $13.34 | $13.84 | $13.58 | 175,005 |
| 2021-02-16 | $13.17 | $13.58 | $12.94 | $13.50 | $13.24 | 143,995 |
| 2021-02-12 | $12.99 | $13.08 | $12.72 | $13.02 | $12.77 | 72,026 |
| 2021-02-11 | $13.37 | $13.50 | $12.74 | $13.14 | $12.89 | 119,543 |
| 2021-02-10 | $14.58 | $14.58 | $13.28 | $13.35 | $13.09 | 182,420 |
| 2021-02-09 | $14.15 | $14.43 | $13.75 | $14.32 | $14.05 | 164,005 |
| 2021-02-08 | $13.56 | $14.19 | $13.56 | $14.04 | $13.77 | 92,754 |
| 2021-02-05 | $13.60 | $13.68 | $13.20 | $13.38 | $13.12 | 141,912 |
| 2021-02-04 | $12.77 | $13.32 | $12.59 | $13.27 | $13.02 | 97,567 |
| 2021-02-03 | $12.90 | $13.07 | $12.53 | $12.74 | $12.50 | 99,026 |
| 2021-02-02 | $13.22 | $13.41 | $12.72 | $12.96 | $12.71 | 106,245 |
| 2021-02-01 | $12.38 | $13.10 | $12.14 | $13.08 | $12.83 | 193,440 |
| 2021-01-29 | $12.76 | $12.81 | $12.03 | $12.34 | $12.10 | 133,128 |
| 2021-01-28 | $12.55 | $12.86 | $12.19 | $12.70 | $12.46 | 162,741 |
| 2021-01-27 | $12.47 | $12.68 | $11.55 | $12.33 | $12.09 | 222,097 |
| 2021-01-26 | $13.28 | $13.49 | $12.71 | $12.82 | $12.57 | 144,681 |
| 2021-01-25 | $13.76 | $13.76 | $12.56 | $13.31 | $13.06 | 225,612 |
| 2021-01-22 | $13.75 | $14.23 | $13.31 | $13.76 | $13.50 | 284,170 |
| 2021-01-21 | $14.75 | $15.10 | $13.92 | $14.04 | $13.77 | 205,873 |
| 2021-01-20 | $14.75 | $15.25 | $14.65 | $14.90 | $14.61 | 284,225 |
| 2021-01-19 | $14.50 | $14.97 | $14.07 | $14.65 | $14.37 | 360,609 |
| 2021-01-15 | $14.47 | $14.71 | $13.89 | $14.34 | $14.07 | 162,631 |
| 2021-01-14 | $14.90 | $15.22 | $14.58 | $15.05 | $14.76 | 176,613 |
| 2021-01-13 | $15.66 | $15.66 | $14.37 | $14.64 | $14.36 | 210,267 |
| 2021-01-12 | $15.29 | $15.85 | $15.29 | $15.64 | $15.34 | 151,420 |
| 2021-01-11 | $15.10 | $15.70 | $15.10 | $15.45 | $15.15 | 162,400 |
| 2021-01-08 | $17.38 | $17.56 | $15.50 | $15.72 | $15.42 | 325,778 |
| 2021-01-07 | $17.82 | $18.52 | $17.31 | $17.41 | $17.08 | 239,018 |
| 2021-01-06 | $16.83 | $17.91 | $16.50 | $17.54 | $17.20 | 346,571 |
| 2021-01-05 | $15.39 | $16.98 | $15.39 | $16.34 | $16.03 | 550,396 |
| 2021-01-04 | $14.40 | $16.67 | $14.02 | $15.28 | $14.99 | 379,995 |
| 2020-12-31 | $13.70 | $13.88 | $13.13 | $13.64 | $13.38 | 112,039 |
| 2020-12-30 | $11.92 | $13.84 | $11.92 | $13.62 | $13.36 | 303,529 |
| 2020-12-29 | $11.92 | $12.06 | $11.52 | $11.67 | $11.45 | 86,785 |
| 2020-12-28 | $12.57 | $12.57 | $11.82 | $11.90 | $11.67 | 59,668 |
| 2020-12-24 | $12.49 | $12.49 | $12.11 | $12.32 | $12.08 | 25,421 |
| 2020-12-23 | $11.89 | $12.40 | $11.80 | $12.30 | $12.06 | 85,134 |
| 2020-12-22 | $11.87 | $11.90 | $11.55 | $11.79 | $11.56 | 173,704 |
| 2020-12-21 | $11.80 | $12.09 | $11.62 | $11.78 | $11.55 | 102,743 |
| 2020-12-18 | $12.20 | $12.71 | $11.77 | $12.00 | $11.77 | 295,672 |
| 2020-12-17 | $12.29 | $12.33 | $11.74 | $12.24 | $12.01 | 115,524 |
| 2020-12-16 | $12.58 | $12.58 | $12.13 | $12.19 | $11.96 | 102,261 |
| 2020-12-15 | $12.24 | $12.75 | $11.91 | $12.50 | $12.26 | 151,108 |
| 2020-12-14 | $12.52 | $12.52 | $11.96 | $11.97 | $11.74 | 105,331 |
| 2020-12-11 | $12.58 | $12.62 | $11.83 | $12.22 | $11.99 | 85,324 |
| 2020-12-10 | $11.90 | $12.86 | $11.90 | $12.76 | $12.52 | 82,169 |
| 2020-12-09 | $12.49 | $12.58 | $11.90 | $12.10 | $11.87 | 115,932 |
| 2020-12-08 | $12.20 | $12.69 | $12.20 | $12.36 | $12.12 | 121,492 |
| 2020-12-07 | $12.29 | $12.41 | $11.92 | $12.36 | $12.12 | 103,905 |
| 2020-12-04 | $11.61 | $12.45 | $11.50 | $12.29 | $12.05 | 230,878 |
| 2020-12-03 | $11.80 | $11.95 | $11.19 | $11.45 | $11.23 | 91,458 |
| 2020-12-02 | $11.06 | $11.85 | $10.90 | $11.74 | $11.52 | 147,264 |
| 2020-12-01 | $11.04 | $11.50 | $10.74 | $11.03 | $10.82 | 152,720 |
| 2020-11-30 | $11.19 | $11.22 | $10.63 | $10.74 | $10.53 | 228,337 |
| 2020-11-27 | $11.06 | $11.88 | $11.01 | $11.26 | $11.04 | 69,637 |
| 2020-11-25 | $11.96 | $11.96 | $11.01 | $11.15 | $10.94 | 187,728 |
| 2020-11-24 | $11.78 | $12.53 | $11.64 | $12.14 | $11.91 | 272,452 |
| 2020-11-23 | $10.83 | $11.84 | $10.83 | $11.45 | $11.23 | 182,710 |
| 2020-11-20 | $11.06 | $11.06 | $10.24 | $10.76 | $10.55 | 182,029 |
| 2020-11-19 | $11.01 | $11.39 | $10.77 | $11.16 | $10.95 | 181,079 |
| 2020-11-18 | $10.80 | $11.82 | $10.71 | $11.12 | $10.91 | 236,195 |
| 2020-11-17 | $10.51 | $10.99 | $10.24 | $10.74 | $10.53 | 175,959 |
| 2020-11-16 | $10.27 | $10.83 | $10.18 | $10.61 | $10.41 | 240,228 |
| 2020-11-13 | $9.74 | $10.14 | $9.67 | $9.97 | $9.78 | 251,749 |
| 2020-11-12 | $9.06 | $9.60 | $8.90 | $9.55 | $9.37 | 192,158 |
| 2020-11-11 | $9.24 | $9.44 | $9.05 | $9.24 | $9.06 | 95,173 |
| 2020-11-10 | $9.26 | $9.48 | $9.04 | $9.32 | $9.14 | 134,425 |
| 2020-11-09 | $8.70 | $9.53 | $8.36 | $9.09 | $8.92 | 231,705 |
| 2020-11-06 | $8.20 | $8.53 | $8.13 | $8.30 | $8.14 | 137,722 |
| 2020-11-05 | $7.87 | $8.47 | $7.87 | $8.21 | $8.05 | 88,600 |
| 2020-11-04 | $8.67 | $8.67 | $7.65 | $7.78 | $7.63 | 136,454 |
| 2020-11-03 | $8.37 | $8.91 | $8.30 | $8.89 | $8.72 | 193,987 |
| 2020-11-02 | $7.86 | $8.23 | $7.54 | $8.18 | $8.02 | 130,657 |
| 2020-10-30 | $8.06 | $9.75 | $7.81 | $7.87 | $7.72 | 588,188 |
| 2020-10-29 | $7.32 | $8.25 | $6.95 | $8.05 | $7.90 | 180,388 |
| 2020-10-28 | $6.98 | $7.00 | $6.61 | $6.80 | $6.67 | 194,898 |
| 2020-10-27 | $7.28 | $7.37 | $7.09 | $7.18 | $7.04 | 88,704 |
| 2020-10-26 | $7.50 | $7.50 | $7.11 | $7.24 | $7.10 | 92,554 |
| 2020-10-23 | $7.50 | $7.69 | $7.32 | $7.63 | $7.48 | 90,317 |
| 2020-10-22 | $7.20 | $7.49 | $7.06 | $7.42 | $7.28 | 71,074 |
| 2020-10-21 | $7.40 | $7.44 | $7.10 | $7.11 | $6.97 | 93,588 |
| 2020-10-20 | $7.64 | $7.69 | $7.26 | $7.35 | $7.21 | 66,276 |
| 2020-10-19 | $7.57 | $7.80 | $7.53 | $7.55 | $7.41 | 73,529 |
| 2020-10-16 | $7.39 | $7.64 | $7.30 | $7.52 | $7.38 | 85,199 |
| 2020-10-15 | $7.19 | $7.44 | $7.04 | $7.39 | $7.25 | 118,614 |
| 2020-10-14 | $7.66 | $7.74 | $7.30 | $7.32 | $7.18 | 90,579 |
| 2020-10-13 | $7.55 | $7.60 | $7.27 | $7.57 | $7.43 | 150,163 |
| 2020-10-12 | $7.69 | $7.73 | $7.41 | $7.71 | $7.56 | 93,192 |
| 2020-10-09 | $7.42 | $7.59 | $7.41 | $7.56 | $7.42 | 267,686 |
| 2020-10-08 | $7.00 | $7.49 | $6.95 | $7.40 | $7.26 | 255,497 |
| 2020-10-07 | $6.70 | $7.09 | $6.68 | $7.08 | $6.94 | 238,755 |
| 2020-10-06 | $6.39 | $6.79 | $6.30 | $6.63 | $6.50 | 600,101 |
| 2020-10-05 | $6.51 | $6.67 | $6.31 | $6.37 | $6.25 | 171,926 |
| 2020-10-02 | $6.02 | $6.50 | $6.00 | $6.39 | $6.27 | 155,048 |
| 2020-10-01 | $5.67 | $6.40 | $5.67 | $6.23 | $6.11 | 326,866 |
| 2020-09-30 | $5.55 | $5.81 | $5.52 | $5.73 | $5.62 | 268,102 |
| 2020-09-29 | $5.75 | $5.79 | $5.46 | $5.53 | $5.42 | 112,579 |
| 2020-09-28 | $5.68 | $5.87 | $5.63 | $5.76 | $5.65 | 173,040 |
| 2020-09-25 | $5.39 | $5.65 | $5.38 | $5.61 | $5.50 | 123,064 |
| 2020-09-24 | $5.49 | $5.62 | $5.31 | $5.46 | $5.36 | 122,947 |
| 2020-09-23 | $5.57 | $5.77 | $5.43 | $5.46 | $5.36 | 142,418 |
| 2020-09-22 | $5.76 | $5.85 | $5.43 | $5.61 | $5.50 | 122,992 |
| 2020-09-21 | $6.44 | $6.45 | $5.66 | $5.73 | $5.62 | 122,605 |
| 2020-09-18 | $6.23 | $6.69 | $6.19 | $6.62 | $6.49 | 208,943 |
| 2020-09-17 | $5.99 | $6.27 | $5.89 | $6.16 | $6.04 | 150,039 |
| 2020-09-16 | $5.74 | $6.20 | $5.66 | $6.10 | $5.98 | 163,012 |
| 2020-09-15 | $5.65 | $5.84 | $5.60 | $5.70 | $5.59 | 79,796 |
| 2020-09-14 | $5.60 | $5.67 | $5.50 | $5.62 | $5.51 | 96,262 |
| 2020-09-11 | $5.54 | $5.60 | $5.41 | $5.53 | $5.42 | 141,002 |
| 2020-09-10 | $5.68 | $5.80 | $5.41 | $5.51 | $5.40 | 167,308 |
| 2020-09-09 | $5.53 | $5.75 | $5.24 | $5.69 | $5.58 | 255,018 |
| 2020-09-08 | $5.58 | $5.58 | $5.32 | $5.47 | $5.37 | 188,630 |
| 2020-09-04 | $5.58 | $5.70 | $5.43 | $5.67 | $5.56 | 155,889 |
| 2020-09-03 | $5.63 | $5.75 | $5.43 | $5.48 | $5.38 | 84,597 |
| 2020-09-02 | $5.58 | $5.68 | $5.54 | $5.60 | $5.49 | 131,449 |
| 2020-09-01 | $5.47 | $5.59 | $5.42 | $5.58 | $5.47 | 63,452 |
| 2020-08-31 | $5.77 | $5.77 | $5.51 | $5.51 | $5.40 | 91,782 |
| 2020-08-28 | $5.56 | $5.74 | $5.52 | $5.70 | $5.59 | 142,591 |
| 2020-08-27 | $5.54 | $5.87 | $5.49 | $5.53 | $5.42 | 90,448 |
| 2020-08-26 | $5.61 | $5.65 | $5.41 | $5.53 | $5.42 | 108,034 |
| 2020-08-25 | $5.79 | $5.88 | $5.58 | $5.67 | $5.56 | 68,409 |
| 2020-08-24 | $5.48 | $5.81 | $5.39 | $5.75 | $5.64 | 169,839 |
| 2020-08-21 | $5.96 | $6.04 | $5.42 | $5.47 | $5.37 | 165,929 |
| 2020-08-20 | $6.07 | $6.12 | $5.96 | $6.06 | $5.94 | 148,345 |
| 2020-08-19 | $6.23 | $6.47 | $6.17 | $6.18 | $6.06 | 75,267 |
| 2020-08-18 | $6.50 | $6.57 | $6.25 | $6.27 | $6.15 | 87,359 |
| 2020-08-17 | $6.73 | $6.79 | $6.51 | $6.57 | $6.44 | 62,718 |
| 2020-08-14 | $6.54 | $6.84 | $6.50 | $6.75 | $6.62 | 53,748 |
| 2020-08-13 | $6.87 | $6.87 | $6.52 | $6.64 | $6.51 | 67,945 |
| 2020-08-12 | $7.08 | $7.08 | $6.80 | $6.95 | $6.82 | 80,141 |
| 2020-08-11 | $6.87 | $7.25 | $6.87 | $6.91 | $6.78 | 188,138 |
| 2020-08-10 | $6.49 | $6.93 | $6.49 | $6.86 | $6.73 | 126,159 |
| 2020-08-07 | $6.19 | $6.47 | $6.14 | $6.45 | $6.33 | 77,038 |
| 2020-08-06 | $6.19 | $6.30 | $6.05 | $6.26 | $6.14 | 72,917 |
| 2020-08-05 | $6.18 | $6.30 | $6.14 | $6.20 | $6.08 | 134,992 |
| 2020-08-04 | $5.82 | $6.10 | $5.80 | $6.09 | $5.97 | 97,415 |
| 2020-08-03 | $5.68 | $5.86 | $5.59 | $5.77 | $5.66 | 97,147 |
| 2020-07-31 | $5.97 | $5.97 | $5.58 | $5.63 | $5.52 | 133,863 |
| 2020-07-30 | $5.91 | $6.20 | $5.73 | $5.99 | $5.88 | 168,726 |
| 2020-07-29 | $5.87 | $6.22 | $5.87 | $6.14 | $6.02 | 155,740 |
| 2020-07-28 | $5.87 | $5.96 | $5.77 | $5.85 | $5.74 | 208,388 |
| 2020-07-27 | $5.90 | $5.98 | $5.84 | $5.95 | $5.84 | 99,387 |
| 2020-07-24 | $5.97 | $6.02 | $5.77 | $5.89 | $5.78 | 112,645 |
| 2020-07-23 | $5.92 | $6.14 | $5.88 | $5.95 | $5.84 | 203,842 |
| 2020-07-22 | $5.83 | $5.93 | $5.75 | $5.90 | $5.79 | 141,192 |
| 2020-07-21 | $5.57 | $5.91 | $5.57 | $5.88 | $5.77 | 158,749 |
| 2020-07-20 | $5.57 | $5.59 | $5.35 | $5.46 | $5.36 | 171,197 |
| 2020-07-17 | $5.42 | $5.71 | $5.36 | $5.60 | $5.49 | 189,435 |
| 2020-07-16 | $5.55 | $5.57 | $5.39 | $5.42 | $5.32 | 128,662 |
| 2020-07-15 | $5.57 | $5.72 | $5.42 | $5.61 | $5.50 | 155,342 |
| 2020-07-14 | $5.46 | $5.55 | $5.21 | $5.36 | $5.26 | 204,335 |
| 2020-07-13 | $5.45 | $5.51 | $5.25 | $5.25 | $5.15 | 189,669 |
| 2020-07-10 | $5.19 | $5.42 | $5.10 | $5.39 | $5.29 | 203,991 |
| 2020-07-09 | $5.15 | $5.28 | $4.99 | $5.21 | $5.11 | 146,156 |
| 2020-07-08 | $5.22 | $5.34 | $5.12 | $5.14 | $5.04 | 157,027 |
| 2020-07-07 | $5.29 | $5.38 | $5.17 | $5.22 | $5.12 | 136,823 |
| 2020-07-06 | $5.48 | $5.53 | $5.21 | $5.38 | $5.28 | 214,571 |
| 2020-07-02 | $5.59 | $5.73 | $5.33 | $5.37 | $5.27 | 101,181 |
| 2020-07-01 | $5.66 | $5.67 | $5.30 | $5.43 | $5.33 | 156,675 |
| 2020-06-30 | $5.60 | $5.72 | $5.55 | $5.63 | $5.52 | 180,515 |
| 2020-06-29 | $5.38 | $5.84 | $5.38 | $5.65 | $5.54 | 114,965 |
| 2020-06-26 | $5.45 | $5.45 | $5.10 | $5.36 | $5.26 | 550,123 |
| 2020-06-25 | $5.32 | $5.54 | $5.25 | $5.50 | $5.39 | 270,649 |
| 2020-06-24 | $5.50 | $5.50 | $5.09 | $5.38 | $5.28 | 172,969 |
| 2020-06-23 | $5.83 | $5.85 | $5.57 | $5.57 | $5.46 | 58,165 |
| 2020-06-22 | $5.75 | $5.85 | $5.63 | $5.69 | $5.58 | 94,601 |
| 2020-06-19 | $6.02 | $6.11 | $5.78 | $5.81 | $5.70 | 180,468 |
| 2020-06-18 | $6.12 | $6.38 | $5.94 | $5.96 | $5.85 | 130,778 |
| 2020-06-17 | $6.62 | $6.73 | $6.15 | $6.25 | $6.13 | 230,831 |
| 2020-06-16 | $6.13 | $6.60 | $6.08 | $6.55 | $6.42 | 224,310 |
| 2020-06-15 | $5.44 | $5.83 | $5.32 | $5.78 | $5.67 | 232,250 |
| 2020-06-12 | $5.62 | $5.85 | $5.52 | $5.72 | $5.61 | 185,171 |
| 2020-06-11 | $5.69 | $5.89 | $5.30 | $5.31 | $5.21 | 193,328 |
| 2020-06-10 | $6.45 | $6.51 | $6.08 | $6.09 | $5.97 | 140,072 |
| 2020-06-09 | $6.61 | $6.71 | $6.10 | $6.54 | $6.41 | 271,609 |
| 2020-06-08 | $6.50 | $6.82 | $6.33 | $6.74 | $6.61 | 292,802 |
| 2020-06-05 | $6.34 | $6.63 | $6.26 | $6.37 | $6.25 | 189,989 |
| 2020-06-04 | $5.75 | $6.20 | $5.65 | $6.19 | $6.07 | 216,860 |
| 2020-06-03 | $5.39 | $5.91 | $5.33 | $5.71 | $5.60 | 282,593 |
| 2020-06-02 | $5.20 | $5.43 | $5.20 | $5.27 | $5.17 | 171,497 |
| 2020-06-01 | $5.11 | $5.44 | $5.00 | $5.29 | $5.19 | 180,088 |
| 2020-05-29 | $5.23 | $5.32 | $4.90 | $4.99 | $4.89 | 365,445 |
| 2020-05-28 | $5.59 | $5.59 | $5.28 | $5.32 | $5.22 | 129,607 |
| 2020-05-27 | $5.18 | $5.51 | $5.00 | $5.41 | $5.31 | 227,074 |
| 2020-05-26 | $4.76 | $5.06 | $4.74 | $4.99 | $4.89 | 208,143 |
| 2020-05-22 | $4.57 | $4.65 | $4.42 | $4.63 | $4.54 | 189,974 |
| 2020-05-21 | $4.40 | $4.64 | $4.34 | $4.55 | $4.46 | 188,007 |
| 2020-05-20 | $4.33 | $4.57 | $4.28 | $4.38 | $4.30 | 307,480 |
| 2020-05-19 | $4.66 | $4.66 | $4.32 | $4.33 | $4.25 | 307,227 |
| 2020-05-18 | $4.26 | $4.79 | $4.16 | $4.66 | $4.57 | 339,610 |
| 2020-05-15 | $4.04 | $4.10 | $3.96 | $4.00 | $3.92 | 256,907 |
| 2020-05-14 | $4.09 | $4.13 | $3.76 | $4.00 | $3.92 | 268,644 |
| 2020-05-13 | $4.37 | $4.37 | $3.91 | $4.11 | $4.03 | 260,015 |
| 2020-05-12 | $4.43 | $4.51 | $4.24 | $4.25 | $4.17 | 197,189 |
| 2020-05-11 | $4.65 | $4.65 | $4.32 | $4.45 | $4.36 | 184,957 |
| 2020-05-08 | $4.53 | $4.81 | $4.51 | $4.70 | $4.61 | 160,314 |
| 2020-05-07 | $4.60 | $4.87 | $4.43 | $4.48 | $4.39 | 205,170 |
| 2020-05-06 | $4.43 | $4.44 | $4.19 | $4.30 | $4.22 | 117,029 |
| 2020-05-05 | $4.53 | $4.61 | $4.33 | $4.37 | $4.29 | 109,532 |
| 2020-05-04 | $4.33 | $4.54 | $4.12 | $4.35 | $4.27 | 162,003 |
| 2020-05-01 | $4.47 | $4.55 | $4.29 | $4.39 | $4.31 | 105,135 |
| 2020-04-30 | $4.98 | $5.04 | $4.53 | $4.62 | $4.53 | 193,446 |
| 2020-04-29 | $4.87 | $5.19 | $4.85 | $5.14 | $5.04 | 223,331 |
| 2020-04-28 | $4.57 | $4.79 | $4.32 | $4.69 | $4.60 | 206,773 |
| 2020-04-27 | $4.04 | $4.56 | $4.04 | $4.53 | $4.44 | 228,731 |
| 2020-04-24 | $4.12 | $4.14 | $3.88 | $4.02 | $3.94 | 181,410 |
| 2020-04-23 | $3.94 | $4.21 | $3.90 | $3.97 | $3.89 | 227,940 |
| 2020-04-22 | $4.28 | $4.28 | $3.91 | $3.94 | $3.86 | 169,357 |
| 2020-04-21 | $4.11 | $4.12 | $3.86 | $4.01 | $3.93 | 133,735 |
| 2020-04-20 | $4.35 | $4.40 | $4.05 | $4.11 | $4.03 | 144,266 |
| 2020-04-17 | $4.50 | $4.65 | $4.39 | $4.44 | $4.36 | 209,708 |
| 2020-04-16 | $4.51 | $4.51 | $4.30 | $4.38 | $4.30 | 146,868 |
| 2020-04-15 | $4.68 | $4.71 | $4.34 | $4.51 | $4.42 | 147,434 |
| 2020-04-14 | $5.07 | $5.20 | $4.73 | $4.83 | $4.74 | 189,760 |
| 2020-04-13 | $4.69 | $4.97 | $4.50 | $4.92 | $4.83 | 210,604 |
| 2020-04-09 | $4.54 | $4.71 | $4.32 | $4.67 | $4.58 | 287,241 |
| 2020-04-08 | $4.14 | $4.45 | $4.13 | $4.30 | $4.22 | 254,125 |
| 2020-04-07 | $4.29 | $4.48 | $4.01 | $4.07 | $3.99 | 428,205 |
| 2020-04-06 | $4.42 | $4.74 | $4.14 | $4.22 | $4.14 | 263,135 |
| 2020-04-03 | $4.23 | $4.31 | $4.00 | $4.02 | $3.94 | 350,567 |
| 2020-04-02 | $4.48 | $4.76 | $4.14 | $4.25 | $4.17 | 292,599 |
| 2020-04-01 | $5.09 | $5.50 | $4.91 | $4.98 | $4.88 | 233,721 |
| 2020-03-31 | $5.13 | $5.42 | $5.13 | $5.32 | $5.22 | 353,647 |
| 2020-03-30 | $5.14 | $5.41 | $5.00 | $5.20 | $5.10 | 184,997 |
| 2020-03-27 | $5.09 | $5.40 | $4.90 | $5.12 | $5.02 | 196,574 |
| 2020-03-26 | $5.01 | $5.43 | $4.97 | $5.25 | $5.15 | 208,468 |
| 2020-03-25 | $4.69 | $5.30 | $4.64 | $4.97 | $4.87 | 174,815 |
| 2020-03-24 | $4.44 | $4.75 | $4.44 | $4.60 | $4.51 | 261,726 |
| 2020-03-23 | $4.49 | $4.55 | $4.22 | $4.37 | $4.29 | 236,154 |
| 2020-03-20 | $4.49 | $5.28 | $4.44 | $4.53 | $4.44 | 275,241 |
| 2020-03-19 | $4.19 | $5.00 | $4.04 | $4.44 | $4.36 | 279,081 |
| 2020-03-18 | $4.90 | $4.98 | $4.04 | $4.19 | $4.11 | 198,738 |
| 2020-03-17 | $5.31 | $5.46 | $5.04 | $5.20 | $5.10 | 173,747 |
| 2020-03-16 | $5.55 | $6.00 | $5.25 | $5.26 | $5.16 | 180,679 |
| 2020-03-13 | $6.06 | $6.30 | $5.80 | $6.00 | $5.89 | 231,529 |
| 2020-03-12 | $6.47 | $6.52 | $5.61 | $5.67 | $5.56 | 185,164 |
| 2020-03-11 | $7.02 | $7.27 | $6.57 | $6.71 | $6.58 | 170,707 |
| 2020-03-10 | $7.89 | $7.89 | $6.90 | $7.31 | $7.17 | 121,473 |
| 2020-03-09 | $8.24 | $8.35 | $7.50 | $7.54 | $7.40 | 153,077 |
| 2020-03-06 | $8.52 | $9.18 | $8.36 | $8.58 | $8.42 | 142,159 |
| 2020-03-05 | $9.50 | $9.94 | $8.46 | $8.73 | $8.56 | 324,978 |
| 2020-03-04 | $8.26 | $8.30 | $8.08 | $8.30 | $8.14 | 84,692 |
| 2020-03-03 | $8.31 | $8.51 | $8.07 | $8.09 | $7.94 | 128,984 |
| 2020-03-02 | $8.34 | $8.34 | $8.08 | $8.27 | $8.11 | 207,893 |
| 2020-02-28 | $8.06 | $8.35 | $7.86 | $8.33 | $8.17 | 241,097 |
| 2020-02-27 | $8.25 | $8.49 | $8.07 | $8.22 | $8.06 | 120,934 |
| 2020-02-26 | $8.62 | $8.65 | $8.30 | $8.37 | $8.21 | 129,345 |
| 2020-02-25 | $8.60 | $8.80 | $8.52 | $8.61 | $8.45 | 128,158 |
| 2020-02-24 | $8.31 | $8.65 | $8.25 | $8.59 | $8.43 | 128,662 |
| 2020-02-21 | $8.76 | $8.82 | $8.52 | $8.57 | $8.41 | 101,975 |
| 2020-02-20 | $9.11 | $9.12 | $8.69 | $8.80 | $8.63 | 149,135 |
| 2020-02-19 | $9.11 | $9.28 | $9.06 | $9.13 | $8.96 | 92,787 |
| 2020-02-18 | $9.39 | $9.50 | $9.09 | $9.13 | $8.96 | 62,745 |
| 2020-02-14 | $9.82 | $9.82 | $9.42 | $9.44 | $9.26 | 63,911 |
| 2020-02-13 | $10.10 | $10.12 | $9.80 | $9.85 | $9.66 | 46,554 |
| 2020-02-12 | $10.20 | $10.35 | $10.07 | $10.14 | $9.95 | 88,040 |
| 2020-02-11 | $9.86 | $10.20 | $9.80 | $10.05 | $9.86 | 111,491 |
| 2020-02-10 | $9.75 | $9.85 | $9.56 | $9.74 | $9.55 | 102,956 |
| 2020-02-07 | $10.20 | $10.26 | $9.71 | $9.79 | $9.60 | 63,350 |
| 2020-02-06 | $10.50 | $10.56 | $10.05 | $10.25 | $10.05 | 122,005 |
| 2020-02-05 | $10.35 | $10.48 | $10.26 | $10.44 | $10.24 | 93,849 |
| 2020-02-04 | $10.36 | $10.48 | $10.17 | $10.18 | $9.99 | 116,000 |
| 2020-02-03 | $10.37 | $10.46 | $10.10 | $10.17 | $9.98 | 142,404 |
| 2020-01-31 | $10.16 | $10.27 | $10.06 | $10.25 | $10.05 | 136,878 |
| 2020-01-30 | $10.04 | $10.34 | $9.99 | $10.28 | $10.08 | 147,116 |
| 2020-01-29 | $10.21 | $10.26 | $10.03 | $10.16 | $9.97 | 80,765 |
| 2020-01-28 | $10.60 | $10.71 | $10.16 | $10.21 | $10.01 | 86,175 |
| 2020-01-27 | $10.59 | $10.92 | $10.45 | $10.46 | $10.26 | 133,393 |
| 2020-01-24 | $11.08 | $11.32 | $10.80 | $10.88 | $10.67 | 182,117 |
| 2020-01-23 | $10.83 | $11.05 | $10.59 | $11.02 | $10.81 | 114,131 |
| 2020-01-22 | $10.98 | $11.03 | $10.77 | $10.97 | $10.76 | 148,119 |
| 2020-01-21 | $11.30 | $11.36 | $10.77 | $10.85 | $10.64 | 92,725 |
| 2020-01-17 | $11.16 | $11.25 | $10.96 | $11.22 | $11.01 | 170,061 |
| 2020-01-16 | $11.11 | $11.28 | $11.03 | $11.03 | $10.82 | 66,205 |
| 2020-01-15 | $11.20 | $11.40 | $10.88 | $11.03 | $10.82 | 116,700 |
| 2020-01-14 | $11.62 | $11.65 | $11.00 | $11.27 | $11.05 | 144,193 |
| 2020-01-13 | $11.62 | $11.74 | $11.54 | $11.63 | $11.41 | 133,151 |
| 2020-01-10 | $12.13 | $12.18 | $11.48 | $11.62 | $11.40 | 173,411 |
| 2020-01-09 | $12.39 | $12.39 | $12.15 | $12.23 | $12.00 | 139,805 |
| 2020-01-08 | $12.32 | $12.54 | $12.27 | $12.33 | $12.09 | 124,062 |
| 2020-01-07 | $11.83 | $12.47 | $11.83 | $12.43 | $12.19 | 146,108 |
| 2020-01-06 | $11.64 | $12.09 | $11.64 | $11.92 | $11.69 | 188,087 |
| 2020-01-03 | $11.58 | $11.89 | $11.58 | $11.77 | $11.54 | 113,926 |
| 2020-01-02 | $12.04 | $12.04 | $11.54 | $11.81 | $11.58 | 145,050 |
| 2019-12-31 | $11.62 | $12.02 | $11.62 | $11.83 | $11.60 | 130,580 |
| 2019-12-30 | $11.72 | $11.86 | $11.66 | $11.74 | $11.52 | 89,075 |
| 2019-12-27 | $12.10 | $12.10 | $11.74 | $11.77 | $11.54 | 101,386 |
| 2019-12-26 | $12.14 | $12.14 | $11.89 | $12.06 | $11.83 | 86,550 |
| 2019-12-24 | $12.12 | $12.39 | $12.00 | $12.14 | $11.91 | 46,750 |
| 2019-12-23 | $11.76 | $12.13 | $11.76 | $12.12 | $11.89 | 102,902 |
| 2019-12-20 | $11.90 | $12.05 | $11.69 | $11.74 | $11.52 | 369,388 |
| 2019-12-19 | $12.00 | $12.19 | $11.89 | $11.98 | $11.75 | 133,901 |
| 2019-12-18 | $12.21 | $12.21 | $11.82 | $12.00 | $11.77 | 131,180 |
| 2019-12-17 | $11.96 | $12.28 | $11.96 | $12.20 | $11.97 | 163,415 |
| 2019-12-16 | $11.95 | $12.17 | $11.87 | $11.95 | $11.72 | 155,592 |
| 2019-12-13 | $11.95 | $12.11 | $11.78 | $11.96 | $11.73 | 182,408 |
| 2019-12-12 | $11.97 | $12.03 | $11.73 | $11.95 | $11.72 | 213,795 |
| 2019-12-11 | $11.90 | $12.00 | $11.74 | $11.92 | $11.69 | 131,533 |
| 2019-12-10 | $11.83 | $12.11 | $11.71 | $11.79 | $11.56 | 158,919 |
| 2019-12-09 | $11.33 | $11.93 | $11.33 | $11.76 | $11.54 | 120,343 |
| 2019-12-06 | $11.00 | $11.42 | $11.00 | $11.35 | $11.13 | 165,684 |
| 2019-12-05 | $10.89 | $10.92 | $10.62 | $10.90 | $10.69 | 163,250 |
| 2019-12-04 | $10.83 | $11.07 | $10.69 | $10.72 | $10.51 | 154,749 |
| 2019-12-03 | $10.50 | $10.76 | $10.15 | $10.76 | $10.55 | 152,886 |
| 2019-12-02 | $10.61 | $11.05 | $10.56 | $10.62 | $10.42 | 147,252 |
| 2019-11-29 | $10.61 | $10.77 | $10.46 | $10.66 | $10.46 | 57,934 |
| 2019-11-27 | $10.50 | $10.73 | $10.36 | $10.64 | $10.44 | 118,201 |
| 2019-11-26 | $9.82 | $10.49 | $9.74 | $10.46 | $10.26 | 322,914 |
| 2019-11-25 | $9.67 | $9.99 | $9.62 | $9.81 | $9.62 | 99,081 |
| 2019-11-22 | $9.49 | $9.66 | $9.45 | $9.64 | $9.46 | 91,180 |
| 2019-11-21 | $9.68 | $9.75 | $9.32 | $9.37 | $9.19 | 127,771 |
| 2019-11-20 | $9.58 | $9.82 | $9.53 | $9.66 | $9.48 | 106,411 |
| 2019-11-19 | $9.79 | $9.88 | $9.58 | $9.75 | $9.56 | 92,580 |
| 2019-11-18 | $9.68 | $9.80 | $9.51 | $9.75 | $9.56 | 72,809 |
| 2019-11-15 | $9.79 | $9.87 | $9.63 | $9.72 | $9.53 | 117,420 |
| 2019-11-14 | $9.78 | $9.92 | $9.60 | $9.68 | $9.49 | 128,965 |
| 2019-11-13 | $9.51 | $9.79 | $9.51 | $9.78 | $9.59 | 210,169 |
| 2019-11-12 | $9.40 | $9.66 | $9.32 | $9.61 | $9.43 | 116,253 |
| 2019-11-11 | $9.37 | $9.47 | $9.25 | $9.32 | $9.14 | 78,360 |
| 2019-11-08 | $9.35 | $9.62 | $9.23 | $9.51 | $9.33 | 109,170 |
| 2019-11-07 | $9.19 | $9.45 | $9.14 | $9.38 | $9.20 | 69,695 |
| 2019-11-06 | $9.22 | $9.22 | $9.03 | $9.08 | $8.91 | 96,398 |
| 2019-11-05 | $9.10 | $9.53 | $9.04 | $9.24 | $9.06 | 131,189 |
| 2019-11-04 | $9.18 | $9.18 | $8.86 | $8.97 | $8.80 | 105,358 |
| 2019-11-01 | $8.76 | $9.33 | $8.76 | $9.00 | $8.83 | 182,153 |
| 2019-10-31 | $8.48 | $8.70 | $8.46 | $8.69 | $8.52 | 95,365 |
| 2019-10-30 | $8.10 | $8.80 | $7.81 | $8.52 | $8.36 | 228,744 |
| 2019-10-29 | $8.84 | $9.23 | $8.68 | $9.12 | $8.95 | 164,515 |
| 2019-10-28 | $8.64 | $8.92 | $8.61 | $8.86 | $8.69 | 63,423 |
| 2019-10-25 | $8.38 | $8.73 | $8.38 | $8.62 | $8.46 | 90,195 |
| 2019-10-24 | $8.49 | $8.56 | $8.30 | $8.40 | $8.24 | 60,116 |
| 2019-10-23 | $8.33 | $8.55 | $8.22 | $8.47 | $8.31 | 175,139 |
| 2019-10-22 | $8.24 | $8.38 | $8.14 | $8.33 | $8.17 | 83,948 |
| 2019-10-21 | $8.45 | $8.56 | $8.25 | $8.26 | $8.10 | 94,661 |
| 2019-10-18 | $8.25 | $8.40 | $8.20 | $8.33 | $8.17 | 61,533 |
| 2019-10-17 | $8.27 | $8.43 | $8.24 | $8.30 | $8.14 | 100,076 |
| 2019-10-16 | $8.50 | $8.61 | $8.04 | $8.21 | $8.05 | 90,104 |
| 2019-10-15 | $8.34 | $8.74 | $8.25 | $8.59 | $8.43 | 122,327 |
| 2019-10-14 | $8.45 | $8.50 | $8.29 | $8.34 | $8.18 | 63,125 |
| 2019-10-11 | $8.47 | $8.72 | $8.45 | $8.54 | $8.38 | 104,002 |
| 2019-10-10 | $8.15 | $8.31 | $8.07 | $8.27 | $8.11 | 79,236 |
| 2019-10-09 | $8.19 | $8.19 | $7.92 | $8.06 | $7.91 | 127,667 |
| 2019-10-08 | $8.34 | $8.38 | $8.13 | $8.13 | $7.97 | 94,019 |
| 2019-10-07 | $8.44 | $8.59 | $8.33 | $8.47 | $8.31 | 119,953 |
| 2019-10-04 | $8.13 | $8.49 | $8.13 | $8.48 | $8.32 | 133,633 |
| 2019-10-03 | $8.00 | $8.23 | $7.93 | $8.20 | $8.04 | 102,778 |
| 2019-10-02 | $8.49 | $8.49 | $8.13 | $8.26 | $8.10 | 78,039 |
| 2019-10-01 | $8.56 | $8.84 | $8.51 | $8.58 | $8.42 | 86,960 |
| 2019-09-30 | $8.37 | $8.61 | $8.28 | $8.53 | $8.37 | 102,647 |
| 2019-09-27 | $8.34 | $8.50 | $8.27 | $8.29 | $8.13 | 79,924 |
| 2019-09-26 | $8.51 | $8.51 | $8.08 | $8.31 | $8.15 | 108,728 |
| 2019-09-25 | $8.47 | $8.66 | $8.39 | $8.56 | $8.40 | 126,269 |
| 2019-09-24 | $8.81 | $8.82 | $8.44 | $8.48 | $8.32 | 143,939 |
| 2019-09-23 | $8.72 | $8.92 | $8.55 | $8.83 | $8.66 | 168,791 |
| 2019-09-20 | $9.06 | $9.16 | $8.81 | $8.91 | $8.74 | 130,063 |
| 2019-09-19 | $9.44 | $9.52 | $9.05 | $9.06 | $8.89 | 199,850 |
| 2019-09-18 | $9.52 | $9.63 | $9.34 | $9.47 | $9.29 | 142,662 |
| 2019-09-17 | $9.66 | $9.66 | $9.38 | $9.56 | $9.38 | 141,367 |
| 2019-09-16 | $9.35 | $9.84 | $9.27 | $9.68 | $9.49 | 159,040 |
| 2019-09-13 | $9.39 | $9.57 | $9.23 | $9.50 | $9.32 | 152,368 |
| 2019-09-12 | $9.04 | $9.27 | $8.74 | $9.21 | $9.03 | 187,156 |
| 2019-09-11 | $8.55 | $9.14 | $8.27 | $9.10 | $8.93 | 203,036 |
| 2019-09-10 | $7.74 | $8.57 | $7.73 | $8.55 | $8.39 | 222,628 |
| 2019-09-09 | $7.25 | $7.74 | $7.25 | $7.69 | $7.54 | 156,950 |
| 2019-09-06 | $7.21 | $7.27 | $7.10 | $7.16 | $7.02 | 135,506 |
| 2019-09-05 | $7.27 | $7.52 | $7.18 | $7.25 | $7.11 | 325,948 |
| 2019-09-04 | $6.92 | $7.18 | $6.91 | $7.10 | $6.96 | 126,650 |
| 2019-09-03 | $6.76 | $6.84 | $6.67 | $6.80 | $6.67 | 117,077 |
| 2019-08-30 | $6.92 | $6.99 | $6.80 | $6.87 | $6.74 | 173,195 |
| 2019-08-29 | $6.87 | $6.95 | $6.78 | $6.82 | $6.69 | 116,886 |
| 2019-08-28 | $6.51 | $6.83 | $6.50 | $6.75 | $6.62 | 186,174 |
| 2019-08-27 | $6.80 | $6.80 | $6.49 | $6.56 | $6.43 | 208,328 |
| 2019-08-26 | $6.58 | $6.75 | $6.56 | $6.67 | $6.54 | 191,279 |
| 2019-08-23 | $7.12 | $7.12 | $6.62 | $6.63 | $6.50 | 144,674 |
| 2019-08-22 | $7.37 | $7.48 | $7.20 | $7.21 | $7.07 | 81,702 |
| 2019-08-21 | $7.40 | $7.41 | $7.18 | $7.37 | $7.23 | 89,072 |
| 2019-08-20 | $7.41 | $7.41 | $7.19 | $7.33 | $7.19 | 92,803 |
| 2019-08-19 | $7.35 | $7.53 | $7.22 | $7.44 | $7.30 | 112,897 |
| 2019-08-16 | $7.02 | $7.25 | $7.02 | $7.20 | $7.06 | 118,169 |
| 2019-08-15 | $7.09 | $7.09 | $6.83 | $6.94 | $6.81 | 94,915 |
| 2019-08-14 | $7.05 | $7.17 | $7.00 | $7.08 | $6.94 | 211,179 |
| 2019-08-13 | $6.83 | $7.39 | $6.79 | $7.25 | $7.11 | 141,284 |
| 2019-08-12 | $6.98 | $7.10 | $6.59 | $6.87 | $6.74 | 570,117 |
| 2019-08-09 | $7.46 | $7.47 | $6.91 | $6.99 | $6.86 | 228,105 |
| 2019-08-08 | $7.33 | $7.53 | $7.31 | $7.42 | $7.28 | 156,303 |
| 2019-08-07 | $7.07 | $7.36 | $7.01 | $7.33 | $7.19 | 160,618 |
| 2019-08-06 | $6.77 | $7.40 | $6.21 | $7.17 | $7.03 | 331,651 |
| 2019-08-05 | $7.57 | $7.68 | $7.30 | $7.39 | $7.25 | 483,671 |
| 2019-08-02 | $7.74 | $7.75 | $7.50 | $7.74 | $7.59 | 124,987 |
| 2019-08-01 | $8.10 | $8.24 | $7.66 | $7.79 | $7.64 | 207,659 |
| 2019-07-31 | $8.27 | $8.48 | $8.15 | $8.16 | $8.00 | 132,266 |
| 2019-07-30 | $7.89 | $8.38 | $7.80 | $8.27 | $8.11 | 184,580 |
| 2019-07-29 | $8.23 | $8.27 | $7.95 | $7.96 | $7.81 | 109,653 |
| 2019-07-26 | $8.01 | $8.25 | $7.93 | $8.21 | $8.05 | 162,632 |
| 2019-07-25 | $8.29 | $8.36 | $7.95 | $8.01 | $7.86 | 155,053 |
| 2019-07-24 | $8.07 | $8.30 | $7.95 | $8.29 | $8.13 | 143,759 |
| 2019-07-23 | $8.08 | $8.24 | $8.04 | $8.10 | $7.95 | 74,540 |
| 2019-07-22 | $8.03 | $8.12 | $7.87 | $8.03 | $7.88 | 97,821 |
| 2019-07-19 | $7.79 | $8.06 | $7.79 | $8.01 | $7.86 | 119,605 |
| 2019-07-18 | $7.82 | $7.86 | $7.71 | $7.78 | $7.63 | 66,482 |
| 2019-07-17 | $7.82 | $7.91 | $7.71 | $7.83 | $7.68 | 139,780 |
| 2019-07-16 | $7.78 | $8.22 | $7.78 | $7.93 | $7.78 | 200,443 |
| 2019-07-15 | $8.08 | $8.17 | $7.74 | $7.92 | $7.77 | 102,067 |
| 2019-07-12 | $7.84 | $8.10 | $7.81 | $8.06 | $7.91 | 139,459 |
| 2019-07-11 | $7.98 | $8.01 | $7.71 | $7.84 | $7.69 | 153,034 |
| 2019-07-10 | $7.97 | $8.02 | $7.75 | $7.99 | $7.84 | 102,514 |
| 2019-07-09 | $8.06 | $8.06 | $7.67 | $7.86 | $7.71 | 232,178 |
| 2019-07-08 | $7.97 | $8.15 | $7.92 | $8.12 | $7.96 | 169,260 |
| 2019-07-05 | $7.85 | $8.01 | $7.56 | $7.97 | $7.82 | 105,800 |
| 2019-07-03 | $8.21 | $8.21 | $7.73 | $7.90 | $7.75 | 98,680 |
| 2019-07-02 | $8.25 | $8.25 | $7.98 | $8.16 | $8.00 | 188,288 |
| 2019-07-01 | $8.39 | $8.57 | $8.09 | $8.24 | $8.08 | 190,129 |
| 2019-06-28 | $8.12 | $8.40 | $8.07 | $8.33 | $8.17 | 282,404 |
| 2019-06-27 | $7.78 | $8.08 | $7.78 | $8.08 | $7.93 | 151,762 |
| 2019-06-26 | $7.53 | $7.74 | $7.50 | $7.71 | $7.56 | 133,855 |
| 2019-06-25 | $7.42 | $7.57 | $7.33 | $7.48 | $7.34 | 97,309 |
| 2019-06-24 | $7.64 | $7.64 | $7.37 | $7.41 | $7.27 | 163,094 |
| 2019-06-21 | $7.49 | $7.69 | $7.38 | $7.69 | $7.54 | 141,172 |
| 2019-06-20 | $7.78 | $7.78 | $7.52 | $7.53 | $7.39 | 163,602 |
| 2019-06-19 | $7.49 | $7.65 | $7.41 | $7.64 | $7.49 | 174,121 |
| 2019-06-18 | $7.16 | $7.48 | $7.16 | $7.46 | $7.32 | 143,460 |
| 2019-06-17 | $7.19 | $7.19 | $6.95 | $7.09 | $6.95 | 277,395 |
| 2019-06-14 | $7.50 | $7.51 | $7.13 | $7.19 | $7.05 | 217,808 |
| 2019-06-13 | $7.50 | $7.66 | $7.28 | $7.53 | $7.39 | 209,441 |
| 2019-06-12 | $7.68 | $7.75 | $7.34 | $7.47 | $7.33 | 138,611 |
| 2019-06-11 | $7.80 | $7.89 | $7.65 | $7.73 | $7.58 | 167,705 |
| 2019-06-10 | $7.64 | $7.98 | $7.64 | $7.71 | $7.56 | 151,285 |
| 2019-06-07 | $7.58 | $7.72 | $7.48 | $7.62 | $7.47 | 151,277 |
| 2019-06-06 | $7.90 | $7.90 | $7.49 | $7.63 | $7.48 | 149,290 |
| 2019-06-05 | $7.98 | $8.01 | $7.74 | $7.89 | $7.74 | 256,474 |
| 2019-06-04 | $7.86 | $8.06 | $7.81 | $7.99 | $7.84 | 291,161 |
| 2019-06-03 | $7.64 | $7.70 | $7.35 | $7.67 | $7.52 | 249,574 |
| 2019-05-31 | $8.05 | $8.16 | $7.65 | $7.72 | $7.57 | 210,185 |
| 2019-05-30 | $8.72 | $8.86 | $8.20 | $8.20 | $8.04 | 222,776 |
| 2019-05-29 | $8.57 | $8.86 | $8.48 | $8.79 | $8.62 | 346,798 |
| 2019-05-28 | $9.09 | $9.10 | $8.59 | $8.74 | $8.57 | 218,840 |
| 2019-05-24 | $9.35 | $9.43 | $9.01 | $9.09 | $8.92 | 196,545 |
| 2019-05-23 | $9.59 | $9.59 | $9.10 | $9.26 | $9.08 | 234,043 |
| 2019-05-22 | $10.15 | $10.15 | $9.69 | $9.80 | $9.61 | 166,033 |
| 2019-05-21 | $10.02 | $10.29 | $9.96 | $10.17 | $9.98 | 136,718 |
| 2019-05-20 | $9.86 | $10.25 | $9.79 | $10.02 | $9.83 | 131,394 |
| 2019-05-17 | $10.19 | $10.19 | $9.91 | $10.03 | $9.84 | 198,477 |
| 2019-05-16 | $10.53 | $10.53 | $10.08 | $10.20 | $10.00 | 216,859 |
| 2019-05-15 | $10.83 | $10.97 | $10.45 | $10.52 | $10.32 | 314,213 |
| 2019-05-14 | $11.20 | $11.34 | $10.95 | $10.99 | $10.78 | 177,083 |
| 2019-05-13 | $11.25 | $11.25 | $10.61 | $11.11 | $10.90 | 276,807 |
| 2019-05-10 | $11.10 | $11.23 | $10.87 | $11.22 | $11.01 | 270,972 |
| 2019-05-09 | $11.00 | $11.26 | $10.66 | $11.22 | $11.01 | 228,449 |
| 2019-05-08 | $10.54 | $11.53 | $10.54 | $10.97 | $10.76 | 499,836 |
| 2019-05-07 | $10.96 | $11.05 | $10.37 | $10.65 | $10.45 | 298,863 |
| 2019-05-06 | $10.35 | $11.47 | $10.32 | $10.81 | $10.60 | 311,032 |
| 2019-05-03 | $9.91 | $10.75 | $9.86 | $10.47 | $10.27 | 376,206 |
| 2019-05-02 | $9.72 | $10.20 | $9.51 | $9.80 | $9.61 | 353,737 |
| 2019-05-01 | $8.63 | $8.98 | $8.41 | $8.94 | $8.77 | 182,688 |
| 2019-04-30 | $8.64 | $8.67 | $8.42 | $8.65 | $8.48 | 144,151 |
| 2019-04-29 | $8.52 | $8.68 | $8.48 | $8.65 | $8.48 | 43,652 |
| 2019-04-26 | $8.35 | $8.56 | $8.33 | $8.51 | $8.35 | 52,405 |
| 2019-04-25 | $8.38 | $8.46 | $8.19 | $8.38 | $8.22 | 54,463 |
| 2019-04-24 | $8.25 | $8.51 | $8.18 | $8.48 | $8.32 | 79,169 |
| 2019-04-23 | $8.30 | $8.43 | $8.11 | $8.25 | $8.09 | 89,583 |
| 2019-04-22 | $8.44 | $8.44 | $8.21 | $8.31 | $8.15 | 67,061 |
| 2019-04-18 | $8.45 | $8.57 | $8.23 | $8.41 | $8.25 | 57,399 |
| 2019-04-17 | $8.56 | $8.70 | $8.47 | $8.50 | $8.34 | 42,299 |
| 2019-04-16 | $8.36 | $8.50 | $8.28 | $8.48 | $8.32 | 62,724 |
| 2019-04-15 | $8.29 | $8.37 | $8.22 | $8.31 | $8.15 | 38,274 |
| 2019-04-12 | $8.45 | $8.58 | $8.24 | $8.30 | $8.14 | 74,252 |
| 2019-04-11 | $8.63 | $8.88 | $8.30 | $8.33 | $8.17 | 99,529 |
| 2019-04-10 | $8.82 | $9.05 | $8.54 | $8.61 | $8.45 | 162,494 |
| 2019-04-09 | $9.11 | $9.42 | $8.96 | $9.29 | $9.11 | 157,416 |
| 2019-04-08 | $9.23 | $9.32 | $9.04 | $9.18 | $9.00 | 92,878 |
| 2019-04-05 | $9.44 | $9.45 | $9.08 | $9.23 | $9.05 | 135,878 |
| 2019-04-04 | $9.37 | $9.61 | $9.30 | $9.40 | $9.22 | 133,946 |
| 2019-04-03 | $9.26 | $9.59 | $9.25 | $9.35 | $9.17 | 146,887 |
| 2019-04-02 | $8.83 | $9.24 | $8.71 | $9.22 | $9.04 | 137,564 |
| 2019-04-01 | $8.62 | $8.95 | $8.52 | $8.82 | $8.65 | 168,395 |
| 2019-03-29 | $8.83 | $8.85 | $8.51 | $8.56 | $8.40 | 84,132 |
| 2019-03-28 | $8.83 | $8.87 | $8.62 | $8.73 | $8.56 | 43,944 |
| 2019-03-27 | $8.51 | $8.87 | $8.50 | $8.83 | $8.66 | 91,104 |
| 2019-03-26 | $8.51 | $8.58 | $8.35 | $8.44 | $8.28 | 31,886 |
| 2019-03-25 | $8.50 | $8.59 | $8.27 | $8.43 | $8.27 | 44,708 |
| 2019-03-22 | $8.87 | $8.88 | $8.33 | $8.51 | $8.35 | 153,717 |
| 2019-03-21 | $8.90 | $9.20 | $8.86 | $8.93 | $8.76 | 75,512 |
| 2019-03-20 | $8.95 | $9.00 | $8.68 | $8.87 | $8.70 | 61,953 |
| 2019-03-19 | $8.84 | $9.19 | $8.84 | $8.97 | $8.80 | 69,099 |
| 2019-03-18 | $8.80 | $8.90 | $8.73 | $8.81 | $8.64 | 79,041 |
| 2019-03-15 | $8.97 | $8.99 | $8.61 | $8.77 | $8.60 | 214,518 |
| 2019-03-14 | $9.30 | $9.30 | $8.83 | $8.97 | $8.80 | 87,070 |
| 2019-03-13 | $9.00 | $9.34 | $9.00 | $9.31 | $9.13 | 102,370 |
| 2019-03-12 | $8.82 | $9.02 | $8.82 | $8.92 | $8.75 | 70,626 |
| 2019-03-11 | $8.57 | $9.00 | $8.50 | $8.81 | $8.64 | 140,374 |
| 2019-03-08 | $8.37 | $8.59 | $8.24 | $8.48 | $8.32 | 109,980 |
| 2019-03-07 | $7.75 | $8.63 | $7.75 | $8.49 | $8.33 | 139,794 |
| 2019-03-06 | $8.63 | $8.83 | $7.66 | $7.76 | $7.61 | 168,742 |
| 2019-03-05 | $8.33 | $8.58 | $8.22 | $8.55 | $8.39 | 106,596 |
| 2019-03-04 | $8.44 | $8.44 | $8.04 | $8.34 | $8.18 | 78,826 |
| 2019-03-01 | $8.49 | $8.75 | $8.38 | $8.44 | $8.28 | 82,267 |
| 2019-02-28 | $8.46 | $8.49 | $8.32 | $8.47 | $8.31 | 74,626 |
| 2019-02-27 | $8.44 | $8.52 | $8.27 | $8.45 | $8.29 | 64,811 |
| 2019-02-26 | $8.57 | $8.92 | $8.48 | $8.50 | $8.34 | 147,132 |
| 2019-02-25 | $8.34 | $8.71 | $8.28 | $8.60 | $8.44 | 104,958 |
| 2019-02-22 | $8.28 | $8.42 | $8.14 | $8.36 | $8.20 | 88,226 |
| 2019-02-21 | $7.97 | $8.19 | $7.97 | $8.18 | $8.02 | 81,711 |
| 2019-02-20 | $7.62 | $8.16 | $7.62 | $8.02 | $7.87 | 104,850 |
| 2019-02-19 | $7.38 | $7.69 | $7.38 | $7.62 | $7.47 | 101,651 |
| 2019-02-15 | $7.39 | $7.58 | $7.31 | $7.42 | $7.28 | 198,688 |
| 2019-02-14 | $7.20 | $7.45 | $7.15 | $7.27 | $7.13 | 91,370 |
| 2019-02-13 | $7.20 | $7.34 | $7.14 | $7.26 | $7.12 | 61,453 |
| 2019-02-12 | $7.06 | $7.23 | $7.03 | $7.12 | $6.98 | 124,459 |
| 2019-02-11 | $7.00 | $7.08 | $6.95 | $7.04 | $6.91 | 63,080 |
| 2019-02-08 | $7.11 | $7.16 | $6.90 | $7.02 | $6.89 | 94,342 |
| 2019-02-07 | $7.55 | $7.55 | $7.06 | $7.16 | $7.02 | 97,461 |
| 2019-02-06 | $7.56 | $7.65 | $7.45 | $7.58 | $7.44 | 132,074 |
| 2019-02-05 | $7.16 | $7.61 | $7.01 | $7.56 | $7.42 | 167,858 |
| 2019-02-04 | $7.10 | $7.31 | $7.01 | $7.20 | $7.06 | 123,138 |
| 2019-02-01 | $7.06 | $7.24 | $6.92 | $7.14 | $7.00 | 227,340 |
| 2019-01-31 | $7.01 | $7.22 | $6.95 | $7.03 | $6.90 | 143,361 |
| 2019-01-30 | $6.99 | $7.10 | $6.88 | $7.06 | $6.92 | 104,996 |
| 2019-01-29 | $7.00 | $7.03 | $6.88 | $6.89 | $6.76 | 79,585 |
| 2019-01-28 | $7.06 | $7.10 | $6.87 | $7.00 | $6.87 | 101,698 |
| 2019-01-25 | $7.09 | $7.27 | $7.00 | $7.17 | $7.03 | 270,294 |
| 2019-01-24 | $6.85 | $6.97 | $6.78 | $6.93 | $6.80 | 80,370 |
| 2019-01-23 | $6.96 | $7.00 | $6.77 | $6.85 | $6.72 | 81,187 |
| 2019-01-22 | $7.04 | $7.17 | $6.77 | $6.93 | $6.80 | 121,553 |
| 2019-01-18 | $7.05 | $7.22 | $6.99 | $7.12 | $6.98 | 113,644 |
| 2019-01-17 | $6.84 | $7.10 | $6.77 | $7.06 | $6.92 | 135,383 |
| 2019-01-16 | $6.81 | $7.08 | $6.81 | $6.87 | $6.74 | 209,893 |
| 2019-01-15 | $6.76 | $6.87 | $6.60 | $6.79 | $6.66 | 98,359 |
| 2019-01-14 | $6.82 | $6.98 | $6.60 | $6.75 | $6.62 | 153,940 |
| 2019-01-11 | $7.04 | $7.09 | $6.79 | $6.93 | $6.80 | 142,089 |
| 2019-01-10 | $6.92 | $7.35 | $6.82 | $7.10 | $6.96 | 98,361 |
| 2019-01-09 | $6.80 | $7.02 | $6.73 | $7.00 | $6.87 | 168,177 |
| 2019-01-08 | $6.96 | $7.06 | $6.71 | $6.78 | $6.65 | 149,300 |
| 2019-01-07 | $6.75 | $7.16 | $6.63 | $6.87 | $6.74 | 100,414 |
| 2019-01-04 | $6.43 | $6.85 | $6.43 | $6.73 | $6.60 | 83,864 |
| 2019-01-03 | $6.59 | $6.61 | $6.28 | $6.29 | $6.17 | 87,157 |
| 2019-01-02 | $6.14 | $6.77 | $6.05 | $6.66 | $6.53 | 116,187 |
| 2018-12-31 | $6.36 | $6.51 | $6.07 | $6.34 | $6.22 | 191,508 |
| 2018-12-28 | $6.22 | $6.45 | $6.16 | $6.29 | $6.17 | 138,251 |
| 2018-12-27 | $6.31 | $6.43 | $5.99 | $6.28 | $6.16 | 136,637 |
| 2018-12-26 | $6.37 | $6.53 | $6.13 | $6.49 | $6.37 | 113,459 |
| 2018-12-24 | $6.60 | $6.60 | $6.35 | $6.35 | $6.23 | 46,057 |
| 2018-12-21 | $6.56 | $6.71 | $6.37 | $6.58 | $6.45 | 392,727 |
| 2018-12-20 | $6.76 | $7.05 | $6.46 | $6.54 | $6.41 | 206,512 |
| 2018-12-19 | $7.03 | $7.32 | $6.69 | $6.75 | $6.62 | 164,658 |
| 2018-12-18 | $7.31 | $7.31 | $6.96 | $7.03 | $6.90 | 135,067 |
| 2018-12-17 | $7.06 | $7.50 | $7.06 | $7.17 | $7.03 | 130,326 |
| 2018-12-14 | $7.31 | $7.58 | $7.13 | $7.16 | $7.02 | 98,312 |
| 2018-12-13 | $7.12 | $7.51 | $7.11 | $7.45 | $7.31 | 235,356 |
| 2018-12-12 | $7.19 | $7.45 | $7.08 | $7.09 | $6.95 | 186,458 |
| 2018-12-11 | $7.60 | $7.65 | $7.08 | $7.09 | $6.95 | 146,096 |
| 2018-12-10 | $7.56 | $7.60 | $7.23 | $7.41 | $7.27 | 112,220 |
| 2018-12-07 | $7.62 | $8.09 | $7.56 | $7.61 | $7.46 | 194,439 |
| 2018-12-06 | $7.40 | $7.60 | $7.12 | $7.58 | $7.44 | 134,432 |
| 2018-12-04 | $8.27 | $8.29 | $7.59 | $7.63 | $7.48 | 171,478 |
| 2018-12-03 | $8.41 | $8.48 | $8.24 | $8.31 | $8.15 | 99,522 |
| 2018-11-30 | $8.05 | $8.25 | $8.05 | $8.19 | $8.03 | 91,050 |
| 2018-11-29 | $8.26 | $8.35 | $8.01 | $8.10 | $7.95 | 73,148 |
| 2018-11-28 | $7.80 | $8.30 | $7.53 | $8.22 | $8.06 | 156,577 |
| 2018-11-27 | $7.94 | $8.04 | $7.57 | $7.84 | $7.69 | 123,043 |
| 2018-11-26 | $8.56 | $8.56 | $8.03 | $8.03 | $7.88 | 105,231 |
| 2018-11-23 | $8.18 | $8.67 | $8.14 | $8.38 | $8.22 | 71,947 |
| 2018-11-21 | $8.23 | $8.61 | $8.22 | $8.34 | $8.18 | 103,062 |
| 2018-11-20 | $8.39 | $8.44 | $8.07 | $8.11 | $7.95 | 122,647 |
| 2018-11-19 | $8.78 | $8.84 | $8.39 | $8.60 | $8.44 | 147,483 |
| 2018-11-16 | $9.04 | $9.04 | $8.79 | $8.87 | $8.70 | 63,305 |
| 2018-11-15 | $8.83 | $9.16 | $8.75 | $9.10 | $8.93 | 74,147 |
| 2018-11-14 | $8.97 | $9.30 | $8.76 | $8.91 | $8.74 | 140,759 |
| 2018-11-13 | $8.73 | $9.03 | $8.60 | $8.77 | $8.60 | 187,713 |
| 2018-11-12 | $8.91 | $9.06 | $8.63 | $8.75 | $8.58 | 153,179 |
| 2018-11-09 | $9.19 | $9.22 | $8.77 | $8.95 | $8.78 | 166,370 |
| 2018-11-08 | $9.50 | $9.65 | $9.15 | $9.20 | $9.02 | 104,985 |
| 2018-11-07 | $9.39 | $9.62 | $9.25 | $9.55 | $9.37 | 104,820 |
| 2018-11-06 | $9.50 | $9.75 | $9.19 | $9.28 | $9.10 | 195,973 |
| 2018-11-05 | $9.25 | $10.08 | $9.25 | $9.59 | $9.41 | 335,918 |
| 2018-11-02 | $8.87 | $9.00 | $8.05 | $8.59 | $8.43 | 437,461 |
| 2018-11-01 | $9.26 | $9.74 | $9.25 | $9.58 | $9.40 | 94,248 |
| 2018-10-31 | $9.18 | $9.49 | $9.15 | $9.18 | $9.00 | 125,588 |
| 2018-10-30 | $8.85 | $9.20 | $8.85 | $9.04 | $8.87 | 119,998 |
| 2018-10-29 | $9.12 | $9.28 | $8.83 | $8.90 | $8.73 | 145,896 |
| 2018-10-26 | $8.84 | $9.20 | $8.70 | $8.92 | $8.75 | 103,559 |
| 2018-10-25 | $8.68 | $9.10 | $8.61 | $9.05 | $8.88 | 152,280 |
| 2018-10-24 | $9.32 | $9.36 | $8.50 | $8.51 | $8.35 | 135,752 |
| 2018-10-23 | $9.10 | $9.37 | $8.75 | $9.31 | $9.13 | 92,818 |
| 2018-10-22 | $9.28 | $9.47 | $9.15 | $9.35 | $9.17 | 71,727 |
| 2018-10-19 | $9.45 | $9.47 | $9.15 | $9.28 | $9.10 | 129,760 |
| 2018-10-18 | $9.74 | $9.74 | $9.36 | $9.45 | $9.27 | 84,161 |
| 2018-10-17 | $9.51 | $9.90 | $9.42 | $9.85 | $9.66 | 126,846 |
| 2018-10-16 | $10.09 | $10.09 | $9.51 | $9.60 | $9.42 | 148,331 |
| 2018-10-15 | $10.05 | $10.24 | $9.94 | $9.99 | $9.80 | 129,331 |
| 2018-10-12 | $10.45 | $10.45 | $9.91 | $10.05 | $9.86 | 147,505 |
| 2018-10-11 | $10.55 | $10.68 | $10.24 | $10.26 | $10.06 | 111,542 |
| 2018-10-10 | $11.04 | $11.18 | $10.58 | $10.62 | $10.42 | 142,978 |
| 2018-10-09 | $10.99 | $11.25 | $10.99 | $11.11 | $10.90 | 152,331 |
| 2018-10-08 | $10.90 | $11.16 | $10.85 | $11.07 | $10.86 | 116,397 |
| 2018-10-05 | $10.83 | $11.07 | $10.66 | $11.03 | $10.82 | 171,979 |
| 2018-10-04 | $11.06 | $11.25 | $10.83 | $10.85 | $10.64 | 184,699 |
| 2018-10-03 | $11.21 | $11.25 | $10.96 | $11.10 | $10.89 | 192,280 |
| 2018-10-02 | $10.76 | $11.32 | $10.75 | $11.19 | $10.98 | 268,374 |
| 2018-10-01 | $11.40 | $11.89 | $10.70 | $10.73 | $10.52 | 475,150 |
| 2018-09-28 | $11.50 | $11.74 | $11.20 | $11.30 | $11.08 | 155,037 |
| 2018-09-27 | $11.25 | $11.55 | $11.05 | $11.45 | $11.23 | 139,643 |
| 2018-09-26 | $11.40 | $11.50 | $11.00 | $11.25 | $11.03 | 92,854 |
| 2018-09-25 | $11.25 | $11.45 | $11.10 | $11.45 | $11.23 | 107,675 |
| 2018-09-24 | $11.35 | $11.50 | $11.10 | $11.15 | $10.94 | 127,440 |
| 2018-09-21 | $11.55 | $11.56 | $11.20 | $11.35 | $11.13 | 172,627 |
| 2018-09-20 | $11.40 | $11.65 | $11.26 | $11.45 | $11.23 | 198,013 |
| 2018-09-19 | $10.95 | $11.35 | $10.95 | $11.25 | $11.03 | 187,928 |
| 2018-09-18 | $10.85 | $11.05 | $10.75 | $10.90 | $10.69 | 145,570 |
| 2018-09-17 | $10.70 | $10.95 | $10.65 | $10.80 | $10.59 | 121,966 |
| 2018-09-14 | $10.60 | $10.78 | $10.55 | $10.60 | $10.40 | 76,129 |
| 2018-09-13 | $10.70 | $10.75 | $10.35 | $10.60 | $10.40 | 84,921 |
| 2018-09-12 | $10.40 | $10.60 | $10.30 | $10.50 | $10.30 | 117,784 |
| 2018-09-11 | $10.20 | $10.50 | $10.15 | $10.45 | $10.25 | 184,268 |
| 2018-09-10 | $10.65 | $10.75 | $10.35 | $10.35 | $10.15 | 148,776 |
| 2018-09-07 | $10.60 | $10.80 | $10.55 | $10.55 | $10.35 | 110,468 |
| 2018-09-06 | $11.00 | $11.15 | $10.60 | $10.70 | $10.50 | 114,126 |
| 2018-09-05 | $10.70 | $11.20 | $10.60 | $10.95 | $10.74 | 347,501 |
| 2018-09-04 | $10.30 | $10.90 | $10.15 | $10.80 | $10.59 | 359,330 |
| 2018-08-31 | $10.15 | $10.63 | $10.15 | $10.40 | $10.20 | 163,409 |
| 2018-08-30 | $10.35 | $10.45 | $10.05 | $10.25 | $10.05 | 122,682 |
| 2018-08-29 | $10.45 | $10.55 | $10.25 | $10.45 | $10.25 | 96,199 |
| 2018-08-28 | $11.00 | $11.03 | $10.30 | $10.40 | $10.20 | 211,723 |
| 2018-08-27 | $10.85 | $11.08 | $10.80 | $10.90 | $10.69 | 133,545 |
| 2018-08-24 | $10.95 | $11.00 | $10.70 | $10.85 | $10.64 | 207,931 |
| 2018-08-23 | $10.65 | $10.85 | $10.50 | $10.80 | $10.59 | 318,541 |
| 2018-08-22 | $10.55 | $10.90 | $10.45 | $10.70 | $10.50 | 248,124 |
| 2018-08-21 | $10.45 | $10.75 | $10.45 | $10.55 | $10.35 | 136,557 |
| 2018-08-20 | $9.90 | $10.60 | $9.90 | $10.50 | $10.30 | 182,489 |
| 2018-08-17 | $9.90 | $10.00 | $9.55 | $9.85 | $9.66 | 279,963 |
| 2018-08-16 | $9.70 | $9.95 | $9.60 | $9.85 | $9.66 | 134,329 |
| 2018-08-15 | $10.30 | $10.35 | $9.50 | $9.55 | $9.37 | 242,072 |
| 2018-08-14 | $10.90 | $11.05 | $10.35 | $10.40 | $10.20 | 190,260 |
| 2018-08-13 | $11.40 | $11.50 | $10.78 | $10.85 | $10.64 | 297,412 |
| 2018-08-10 | $11.65 | $11.65 | $11.10 | $11.40 | $11.18 | 240,797 |
| 2018-08-09 | $11.55 | $11.90 | $11.35 | $11.80 | $11.57 | 176,918 |
| 2018-08-08 | $11.65 | $11.65 | $11.30 | $11.55 | $11.33 | 137,571 |
| 2018-08-07 | $11.60 | $11.90 | $11.45 | $11.65 | $11.43 | 217,243 |
| 2018-08-06 | $11.05 | $11.60 | $11.00 | $11.55 | $11.33 | 212,531 |
| 2018-08-03 | $10.85 | $11.30 | $10.75 | $11.15 | $10.94 | 211,037 |
| 2018-08-02 | $11.80 | $12.25 | $10.40 | $10.75 | $10.54 | 314,459 |
| 2018-08-01 | $11.45 | $11.64 | $11.30 | $11.40 | $11.18 | 169,580 |
| 2018-07-31 | $12.20 | $12.20 | $11.45 | $11.55 | $11.33 | 260,261 |
| 2018-07-30 | $12.30 | $12.40 | $12.10 | $12.20 | $11.97 | 201,927 |
| 2018-07-27 | $12.75 | $12.75 | $12.20 | $12.25 | $12.02 | 134,823 |
| 2018-07-26 | $12.65 | $12.73 | $12.30 | $12.65 | $12.41 | 244,429 |
| 2018-07-25 | $12.50 | $12.75 | $12.35 | $12.70 | $12.46 | 320,136 |
| 2018-07-24 | $12.30 | $12.85 | $12.25 | $12.50 | $12.26 | 257,543 |
| 2018-07-23 | $11.65 | $12.30 | $11.60 | $12.05 | $11.82 | 264,404 |
| 2018-07-20 | $11.50 | $11.90 | $11.45 | $11.70 | $11.48 | 287,489 |
| 2018-07-19 | $11.65 | $11.65 | $11.35 | $11.45 | $11.23 | 171,943 |
| 2018-07-18 | $11.65 | $11.80 | $11.45 | $11.65 | $11.43 | 184,154 |
| 2018-07-17 | $11.80 | $11.95 | $11.60 | $11.65 | $11.43 | 122,349 |
| 2018-07-16 | $12.10 | $12.25 | $11.60 | $11.80 | $11.57 | 159,999 |
| 2018-07-13 | $12.05 | $12.35 | $12.00 | $12.10 | $11.87 | 133,168 |
| 2018-07-12 | $12.10 | $12.50 | $11.95 | $12.10 | $11.87 | 290,414 |
| 2018-07-11 | $11.20 | $12.25 | $11.20 | $11.95 | $11.72 | 119,946 |
| 2018-07-10 | $12.25 | $12.43 | $11.85 | $12.15 | $11.92 | 144,500 |
| 2018-07-09 | $12.25 | $12.25 | $11.50 | $12.10 | $11.87 | 224,444 |
| 2018-07-06 | $12.15 | $12.25 | $11.95 | $12.25 | $12.02 | 148,706 |
| 2018-07-05 | $12.00 | $12.25 | $11.90 | $12.20 | $11.97 | 166,936 |
| 2018-07-03 | $12.00 | $12.28 | $11.75 | $11.90 | $11.67 | 164,425 |
| 2018-07-02 | $11.05 | $12.05 | $11.05 | $12.00 | $11.77 | 278,260 |
| 2018-06-29 | $11.50 | $12.25 | $11.05 | $11.15 | $10.94 | 277,847 |
| 2018-06-28 | $11.55 | $11.55 | $11.05 | $11.10 | $10.89 | 205,227 |
| 2018-06-27 | $11.65 | $11.70 | $11.35 | $11.55 | $11.33 | 169,685 |
| 2018-06-26 | $11.40 | $11.75 | $11.15 | $11.65 | $11.43 | 139,603 |
| 2018-06-25 | $11.65 | $11.65 | $11.15 | $11.35 | $11.13 | 241,492 |
| 2018-06-22 | $11.50 | $11.90 | $11.40 | $11.85 | $11.62 | 659,317 |
| 2018-06-21 | $12.15 | $12.15 | $11.25 | $11.30 | $11.08 | 234,558 |
| 2018-06-20 | $12.10 | $12.25 | $11.75 | $12.20 | $11.97 | 150,140 |
| 2018-06-19 | $12.20 | $12.25 | $11.85 | $11.90 | $11.67 | 147,531 |
| 2018-06-18 | $12.15 | $12.40 | $12.15 | $12.35 | $12.11 | 251,660 |
| 2018-06-15 | $12.20 | $12.30 | $11.90 | $12.25 | $12.02 | 228,356 |
| 2018-06-14 | $12.20 | $12.30 | $11.85 | $12.25 | $12.02 | 135,463 |
| 2018-06-13 | $12.20 | $12.30 | $11.80 | $12.00 | $11.77 | 170,583 |
| 2018-06-12 | $12.20 | $12.35 | $12.05 | $12.15 | $11.92 | 173,537 |
| 2018-06-11 | $12.15 | $12.30 | $11.95 | $12.20 | $11.97 | 116,872 |
| 2018-06-08 | $12.30 | $12.35 | $12.05 | $12.15 | $11.92 | 179,366 |
| 2018-06-07 | $12.25 | $12.35 | $12.00 | $12.30 | $12.06 | 194,545 |
| 2018-06-06 | $12.25 | $12.30 | $11.80 | $12.15 | $11.92 | 161,303 |
| 2018-06-05 | $12.30 | $12.40 | $11.75 | $12.25 | $12.02 | 310,878 |
| 2018-06-04 | $12.85 | $12.95 | $12.15 | $12.25 | $12.02 | 196,565 |
| 2018-06-01 | $12.55 | $12.80 | $12.21 | $12.70 | $12.46 | 355,124 |
| 2018-05-31 | $12.40 | $12.60 | $12.15 | $12.35 | $12.11 | 285,752 |
| 2018-05-30 | $11.60 | $12.33 | $11.60 | $12.25 | $12.02 | 226,202 |
| 2018-05-29 | $11.20 | $11.65 | $11.10 | $11.50 | $11.28 | 109,362 |
| 2018-05-25 | $11.70 | $11.70 | $11.35 | $11.40 | $11.18 | 120,381 |
| 2018-05-24 | $11.70 | $12.05 | $11.45 | $11.75 | $11.53 | 151,773 |
| 2018-05-23 | $11.80 | $11.95 | $11.55 | $11.65 | $11.43 | 138,825 |
| 2018-05-22 | $12.15 | $12.35 | $11.83 | $11.90 | $11.67 | 210,954 |
| 2018-05-21 | $12.15 | $12.15 | $11.80 | $12.15 | $11.92 | 117,285 |
| 2018-05-18 | $12.20 | $12.25 | $12.00 | $12.15 | $11.92 | 124,297 |
| 2018-05-17 | $11.90 | $12.50 | $11.90 | $12.15 | $11.92 | 377,029 |
| 2018-05-16 | $11.65 | $12.00 | $11.50 | $11.85 | $11.62 | 282,942 |
| 2018-05-15 | $11.45 | $11.70 | $11.35 | $11.60 | $11.38 | 218,028 |
| 2018-05-14 | $11.55 | $11.70 | $11.45 | $11.65 | $11.43 | 184,290 |
| 2018-05-11 | $11.50 | $11.60 | $11.35 | $11.45 | $11.23 | 215,725 |
| 2018-05-10 | $11.55 | $11.65 | $11.45 | $11.50 | $11.28 | 245,317 |
| 2018-05-09 | $11.70 | $11.70 | $11.25 | $11.45 | $11.23 | 238,365 |
| 2018-05-08 | $11.40 | $11.73 | $11.40 | $11.60 | $11.38 | 379,931 |
| 2018-05-07 | $11.90 | $11.95 | $11.40 | $11.55 | $11.33 | 393,846 |
| 2018-05-04 | $10.95 | $11.80 | $10.85 | $11.55 | $11.33 | 351,604 |
| 2018-05-03 | $10.15 | $11.30 | $10.05 | $10.95 | $10.74 | 766,922 |
| 2018-05-02 | $9.90 | $10.05 | $9.75 | $9.80 | $9.61 | 156,988 |
| 2018-05-01 | $9.90 | $10.05 | $9.58 | $9.80 | $9.61 | 192,099 |
| 2018-04-30 | $10.30 | $10.35 | $9.85 | $10.05 | $9.86 | 177,380 |
| 2018-04-27 | $10.40 | $10.50 | $10.00 | $10.30 | $10.10 | 168,231 |
| 2018-04-26 | $10.25 | $10.50 | $10.10 | $10.30 | $10.10 | 292,685 |
| 2018-04-25 | $9.90 | $10.30 | $9.75 | $10.25 | $10.05 | 250,400 |
| 2018-04-24 | $10.10 | $10.40 | $9.63 | $9.90 | $9.71 | 206,887 |
| 2018-04-23 | $10.15 | $10.20 | $9.70 | $10.00 | $9.81 | 251,569 |
| 2018-04-20 | $10.30 | $10.30 | $9.75 | $10.15 | $9.96 | 258,978 |
| 2018-04-19 | $9.95 | $10.50 | $9.85 | $10.35 | $10.15 | 304,682 |
| 2018-04-18 | $9.90 | $10.30 | $9.83 | $9.90 | $9.71 | 264,118 |
| 2018-04-17 | $9.50 | $9.90 | $9.45 | $9.75 | $9.56 | 234,611 |
| 2018-04-16 | $9.30 | $9.50 | $8.80 | $9.45 | $9.27 | 247,686 |
| 2018-04-13 | $9.55 | $9.55 | $9.05 | $9.20 | $9.02 | 241,739 |
| 2018-04-12 | $8.95 | $9.60 | $8.78 | $9.40 | $9.22 | 282,782 |
| 2018-04-11 | $8.75 | $8.90 | $8.60 | $8.85 | $8.68 | 215,732 |
| 2018-04-10 | $8.80 | $9.00 | $8.60 | $8.75 | $8.58 | 240,607 |
| 2018-04-09 | $8.30 | $8.70 | $8.10 | $8.50 | $8.34 | 248,830 |
| 2018-04-06 | $8.65 | $8.80 | $7.95 | $8.15 | $7.99 | 389,899 |
| 2018-04-05 | $8.50 | $9.05 | $8.35 | $8.80 | $8.63 | 417,502 |
| 2018-04-04 | $8.15 | $8.40 | $7.90 | $8.30 | $8.14 | 428,176 |
| 2018-04-03 | $8.20 | $8.35 | $7.90 | $8.15 | $7.99 | 228,260 |
| 2018-04-02 | $8.10 | $8.45 | $8.00 | $8.10 | $7.95 | 574,120 |
| 2018-03-29 | $8.00 | $8.40 | $8.00 | $8.15 | $7.99 | 855,126 |
| 2018-03-28 | $7.90 | $8.10 | $7.85 | $8.00 | $7.85 | 187,244 |
| 2018-03-27 | $8.25 | $8.45 | $7.85 | $7.90 | $7.75 | 316,757 |
| 2018-03-26 | $8.15 | $8.30 | $7.85 | $8.20 | $8.04 | 436,174 |
| 2018-03-23 | $8.35 | $8.35 | $7.90 | $7.90 | $7.75 | 328,441 |
| 2018-03-22 | $8.65 | $8.95 | $8.25 | $8.30 | $8.14 | 305,433 |
| 2018-03-21 | $8.55 | $9.10 | $8.45 | $8.85 | $8.68 | 154,373 |
| 2018-03-20 | $9.00 | $9.05 | $8.50 | $8.55 | $8.39 | 151,230 |
| 2018-03-19 | $9.20 | $9.25 | $8.65 | $8.90 | $8.73 | 251,600 |
| 2018-03-16 | $9.00 | $9.35 | $8.85 | $9.30 | $9.12 | 252,596 |
| 2018-03-15 | $9.25 | $9.25 | $8.80 | $9.05 | $8.88 | 233,399 |
| 2018-03-14 | $9.85 | $9.85 | $8.90 | $9.15 | $8.97 | 382,764 |
| 2018-03-13 | $10.20 | $10.35 | $9.60 | $9.75 | $9.56 | 214,529 |
| 2018-03-12 | $9.90 | $10.28 | $9.85 | $10.20 | $10.00 | 252,732 |
| 2018-03-09 | $10.20 | $10.22 | $9.65 | $9.85 | $9.66 | 250,630 |
| 2018-03-08 | $10.20 | $10.65 | $9.60 | $10.05 | $9.86 | 289,062 |
| 2018-03-07 | $9.30 | $10.16 | $9.30 | $10.15 | $9.96 | 343,778 |
| 2018-03-06 | $9.30 | $10.00 | $9.05 | $9.30 | $9.12 | 548,684 |
| 2018-03-05 | $10.05 | $10.25 | $9.90 | $10.10 | $9.91 | 182,752 |
| 2018-03-02 | $10.35 | $10.45 | $10.00 | $10.20 | $10.00 | 219,670 |
| 2018-03-01 | $10.25 | $10.65 | $10.13 | $10.40 | $10.20 | 393,075 |
| 2018-02-28 | $10.85 | $11.00 | $10.05 | $10.10 | $9.91 | 322,824 |
| 2018-02-27 | $10.90 | $11.00 | $10.65 | $10.85 | $10.64 | 151,065 |
| 2018-02-26 | $10.85 | $11.00 | $10.60 | $10.95 | $10.74 | 158,827 |
| 2018-02-23 | $11.05 | $11.10 | $10.60 | $10.75 | $10.54 | 106,386 |
| 2018-02-22 | $11.70 | $11.73 | $10.80 | $10.90 | $10.69 | 199,832 |
| 2018-02-21 | $11.50 | $11.85 | $11.40 | $11.50 | $11.28 | 119,532 |
| 2018-02-20 | $11.55 | $12.00 | $11.38 | $11.40 | $11.18 | 193,758 |
| 2018-02-16 | $11.55 | $12.27 | $11.25 | $11.70 | $11.48 | 285,809 |
| 2018-02-15 | $11.45 | $11.80 | $11.15 | $11.70 | $11.48 | 217,588 |
| 2018-02-14 | $10.50 | $11.45 | $10.50 | $11.30 | $11.08 | 320,892 |
| 2018-02-13 | $10.20 | $11.10 | $10.20 | $10.70 | $10.50 | 341,323 |
| 2018-02-12 | $9.40 | $10.45 | $9.40 | $10.30 | $10.10 | 355,319 |
| 2018-02-09 | $9.25 | $9.40 | $8.65 | $9.30 | $9.12 | 269,409 |
| 2018-02-08 | $9.35 | $9.35 | $8.85 | $9.00 | $8.83 | 209,497 |
| 2018-02-07 | $9.60 | $9.86 | $9.23 | $9.30 | $9.12 | 139,062 |
| 2018-02-06 | $8.90 | $10.05 | $8.76 | $9.70 | $9.51 | 298,479 |
| 2018-02-05 | $9.65 | $9.98 | $9.05 | $9.10 | $8.93 | 258,629 |
| 2018-02-02 | $10.10 | $10.25 | $9.65 | $9.75 | $9.56 | 235,894 |
| 2018-02-01 | $10.10 | $10.50 | $9.85 | $10.30 | $10.10 | 196,095 |
| 2018-01-31 | $10.70 | $10.70 | $9.95 | $10.00 | $9.81 | 235,754 |
| 2018-01-30 | $10.45 | $10.70 | $10.00 | $10.50 | $10.30 | 386,719 |
| 2018-01-29 | $10.85 | $10.95 | $10.55 | $10.60 | $10.40 | 254,663 |
| 2018-01-26 | $11.70 | $11.75 | $10.55 | $10.85 | $10.64 | 482,520 |
| 2018-01-25 | $12.55 | $12.65 | $11.40 | $11.60 | $11.38 | 286,928 |
| 2018-01-24 | $12.70 | $12.90 | $12.30 | $12.60 | $12.36 | 161,582 |
| 2018-01-23 | $12.65 | $12.65 | $12.10 | $12.55 | $12.31 | 187,274 |
| 2018-01-22 | $12.60 | $12.60 | $12.15 | $12.55 | $12.31 | 121,913 |
| 2018-01-19 | $12.40 | $12.65 | $12.20 | $12.60 | $12.36 | 167,649 |
| 2018-01-18 | $12.10 | $12.70 | $12.05 | $12.45 | $12.21 | 219,146 |
| 2018-01-17 | $11.60 | $12.15 | $11.40 | $12.15 | $11.92 | 142,427 |
| 2018-01-16 | $12.35 | $12.55 | $11.40 | $11.45 | $11.23 | 293,472 |
| 2018-01-12 | $12.00 | $12.60 | $11.85 | $12.45 | $12.21 | 480,378 |
| 2018-01-11 | $10.30 | $12.30 | $10.20 | $12.00 | $11.77 | 470,317 |
| 2018-01-10 | $10.65 | $10.65 | $10.10 | $10.15 | $9.96 | 148,603 |
| 2018-01-09 | $10.70 | $10.75 | $10.20 | $10.60 | $10.40 | 231,217 |
| 2018-01-08 | $10.85 | $10.85 | $10.55 | $10.75 | $10.54 | 250,243 |
| 2018-01-05 | $10.45 | $10.80 | $10.35 | $10.80 | $10.59 | 284,488 |
| 2018-01-04 | $10.55 | $10.80 | $10.45 | $10.55 | $10.35 | 154,815 |
| 2018-01-03 | $10.60 | $10.74 | $10.30 | $10.50 | $10.30 | 127,550 |
| 2018-01-02 | $10.55 | $10.80 | $10.45 | $10.65 | $10.45 | 166,861 |
| 2017-12-29 | $10.30 | $10.45 | $10.15 | $10.40 | $10.20 | 107,537 |
| 2017-12-28 | $10.25 | $10.35 | $10.05 | $10.30 | $10.10 | 108,526 |
| 2017-12-27 | $10.45 | $10.55 | $10.05 | $10.15 | $9.96 | 135,927 |
| 2017-12-26 | $10.35 | $10.55 | $10.35 | $10.45 | $10.25 | 68,879 |
| 2017-12-22 | $10.60 | $10.60 | $10.10 | $10.30 | $10.10 | 110,847 |
| 2017-12-21 | $10.30 | $10.70 | $10.28 | $10.60 | $10.40 | 155,585 |
| 2017-12-20 | $9.85 | $10.65 | $9.65 | $10.30 | $10.10 | 246,375 |
| 2017-12-19 | $9.50 | $10.00 | $9.38 | $9.80 | $9.61 | 213,947 |
| 2017-12-18 | $8.95 | $9.50 | $8.85 | $9.45 | $9.27 | 254,053 |
| 2017-12-15 | $8.80 | $8.90 | $8.60 | $8.85 | $8.68 | 273,892 |
| 2017-12-14 | $8.70 | $8.85 | $8.55 | $8.75 | $8.58 | 297,588 |
| 2017-12-13 | $8.90 | $8.98 | $8.65 | $8.70 | $8.53 | 225,498 |
| 2017-12-12 | $9.15 | $9.20 | $8.75 | $8.85 | $8.68 | 144,545 |
| 2017-12-11 | $9.25 | $9.45 | $9.05 | $9.10 | $8.93 | 148,688 |
| 2017-12-08 | $9.30 | $9.33 | $9.15 | $9.20 | $9.02 | 130,891 |
| 2017-12-07 | $9.25 | $9.40 | $9.15 | $9.20 | $9.02 | 146,999 |
| 2017-12-06 | $9.35 | $9.45 | $9.05 | $9.20 | $9.02 | 236,439 |
| 2017-12-05 | $9.40 | $9.55 | $9.25 | $9.35 | $9.17 | 472,934 |
| 2017-12-04 | $9.10 | $9.60 | $9.10 | $9.40 | $9.22 | 183,651 |
| 2017-12-01 | $9.30 | $9.30 | $8.80 | $9.00 | $8.83 | 156,948 |
| 2017-11-30 | $9.35 | $9.50 | $9.20 | $9.25 | $9.07 | 219,678 |
| 2017-11-29 | $8.80 | $9.30 | $8.80 | $9.25 | $9.07 | 455,181 |
| 2017-11-28 | $8.80 | $8.90 | $8.55 | $8.85 | $8.68 | 258,007 |
| 2017-11-27 | $9.00 | $9.00 | $8.55 | $8.70 | $8.53 | 257,629 |
| 2017-11-24 | $9.25 | $9.30 | $8.70 | $8.95 | $8.78 | 194,023 |
| 2017-11-22 | $9.05 | $9.33 | $8.90 | $9.10 | $8.93 | 360,253 |
| 2017-11-21 | $8.30 | $9.05 | $8.30 | $9.00 | $8.83 | 519,284 |
| 2017-11-20 | $8.50 | $8.90 | $8.30 | $8.85 | $8.68 | 190,719 |
| 2017-11-17 | $8.55 | $8.75 | $8.48 | $8.50 | $8.34 | 128,764 |
| 2017-11-16 | $8.75 | $8.95 | $8.50 | $8.60 | $8.44 | 153,739 |
| 2017-11-15 | $8.50 | $8.63 | $8.30 | $8.55 | $8.39 | 153,119 |
| 2017-11-14 | $8.55 | $8.70 | $8.25 | $8.60 | $8.44 | 428,504 |
| 2017-11-13 | $8.65 | $8.95 | $8.60 | $8.75 | $8.58 | 338,749 |
| 2017-11-10 | $8.80 | $9.00 | $8.65 | $8.90 | $8.73 | 305,307 |
| 2017-11-09 | $8.80 | $8.95 | $8.55 | $8.85 | $8.68 | 311,494 |
| 2017-11-08 | $9.30 | $9.50 | $8.40 | $8.90 | $8.73 | 356,148 |
| 2017-11-07 | $8.95 | $9.00 | $8.60 | $8.90 | $8.73 | 445,418 |
| 2017-11-06 | $8.90 | $9.25 | $8.85 | $8.95 | $8.78 | 158,929 |
| 2017-11-03 | $9.00 | $9.05 | $8.75 | $9.00 | $8.83 | 264,124 |
| 2017-11-02 | $8.95 | $9.35 | $8.90 | $9.00 | $8.83 | 246,372 |
| 2017-11-01 | $9.00 | $9.70 | $8.88 | $9.00 | $8.83 | 294,265 |
| 2017-10-31 | $9.00 | $9.08 | $8.68 | $8.80 | $8.63 | 451,912 |
| 2017-10-30 | $9.10 | $9.15 | $8.78 | $9.00 | $8.83 | 261,680 |
| 2017-10-27 | $9.10 | $9.20 | $8.70 | $9.15 | $8.97 | 202,672 |
| 2017-10-26 | $9.35 | $9.35 | $9.05 | $9.15 | $8.97 | 268,413 |
| 2017-10-25 | $9.70 | $9.70 | $9.10 | $9.30 | $9.12 | 179,089 |
| 2017-10-24 | $9.15 | $9.75 | $9.15 | $9.70 | $9.51 | 229,614 |
| 2017-10-23 | $9.00 | $9.25 | $8.75 | $9.15 | $8.97 | 281,321 |
| 2017-10-20 | $9.00 | $9.00 | $8.83 | $8.95 | $8.78 | 150,407 |
| 2017-10-19 | $8.75 | $8.95 | $8.55 | $8.85 | $8.68 | 184,990 |
| 2017-10-18 | $9.10 | $9.18 | $8.80 | $8.80 | $8.63 | 216,835 |
| 2017-10-17 | $9.85 | $9.90 | $9.05 | $9.15 | $8.97 | 286,818 |
| 2017-10-16 | $9.75 | $10.08 | $9.65 | $9.95 | $9.76 | 372,854 |
| 2017-10-13 | $9.65 | $10.05 | $9.45 | $9.55 | $9.37 | 231,524 |
| 2017-10-12 | $9.40 | $9.55 | $9.35 | $9.50 | $9.32 | 160,397 |
| 2017-10-11 | $9.50 | $9.55 | $9.35 | $9.45 | $9.27 | 316,075 |
| 2017-10-10 | $9.70 | $9.95 | $9.40 | $9.50 | $9.32 | 337,156 |
| 2017-10-09 | $9.95 | $10.05 | $9.33 | $9.60 | $9.42 | 174,047 |
| 2017-10-06 | $10.40 | $10.48 | $9.80 | $9.90 | $9.71 | 262,888 |
| 2017-10-05 | $10.55 | $10.55 | $10.30 | $10.45 | $10.25 | 170,804 |
| 2017-10-04 | $10.65 | $10.85 | $10.20 | $10.35 | $10.15 | 333,708 |
| 2017-10-03 | $10.70 | $10.91 | $10.45 | $10.75 | $10.54 | 209,983 |
| 2017-10-02 | $10.85 | $11.05 | $10.40 | $10.70 | $10.50 | 388,520 |
| 2017-09-29 | $9.35 | $11.03 | $9.20 | $10.85 | $10.64 | 792,544 |
| 2017-09-28 | $9.60 | $9.65 | $9.20 | $9.50 | $9.32 | 233,076 |
| 2017-09-27 | $9.35 | $9.85 | $9.15 | $9.70 | $9.51 | 283,840 |
| 2017-09-26 | $9.15 | $9.35 | $9.10 | $9.25 | $9.07 | 389,982 |
| 2017-09-25 | $9.55 | $9.63 | $9.15 | $9.20 | $9.02 | 192,963 |
| 2017-09-22 | $9.40 | $9.60 | $9.25 | $9.55 | $9.37 | 171,128 |
| 2017-09-21 | $9.75 | $9.75 | $9.40 | $9.45 | $9.27 | 233,697 |
| 2017-09-20 | $9.50 | $10.00 | $9.50 | $9.85 | $9.66 | 282,951 |
| 2017-09-19 | $9.15 | $9.60 | $9.00 | $9.55 | $9.37 | 218,156 |
| 2017-09-18 | $8.95 | $9.40 | $8.90 | $9.20 | $9.02 | 285,594 |
| 2017-09-15 | $8.55 | $9.00 | $8.55 | $8.95 | $8.78 | 323,873 |
| 2017-09-14 | $8.75 | $8.75 | $8.50 | $8.60 | $8.44 | 174,856 |
| 2017-09-13 | $8.90 | $8.90 | $8.75 | $8.80 | $8.63 | 282,684 |
| 2017-09-12 | $8.65 | $9.20 | $8.50 | $9.00 | $8.83 | 547,779 |
| 2017-09-11 | $8.75 | $8.90 | $8.45 | $8.60 | $8.44 | 246,939 |
| 2017-09-08 | $8.80 | $8.90 | $8.55 | $8.70 | $8.53 | 221,851 |
| 2017-09-07 | $8.75 | $9.00 | $8.55 | $8.95 | $8.78 | 253,651 |
| 2017-09-06 | $8.60 | $8.85 | $8.50 | $8.75 | $8.58 | 241,964 |
| 2017-09-05 | $8.65 | $8.80 | $8.45 | $8.60 | $8.44 | 286,646 |
| 2017-09-01 | $8.65 | $8.75 | $8.40 | $8.60 | $8.44 | 152,935 |
| 2017-08-31 | $8.70 | $8.85 | $8.45 | $8.60 | $8.44 | 185,169 |
| 2017-08-30 | $8.60 | $8.85 | $8.40 | $8.60 | $8.44 | 268,509 |
| 2017-08-29 | $8.10 | $8.65 | $8.00 | $8.60 | $8.44 | 309,828 |
| 2017-08-28 | $7.80 | $8.28 | $7.70 | $8.20 | $8.04 | 355,850 |
| 2017-08-25 | $8.25 | $8.25 | $7.65 | $7.70 | $7.55 | 310,159 |
| 2017-08-24 | $8.15 | $8.25 | $7.95 | $8.10 | $7.95 | 108,526 |
| 2017-08-23 | $7.90 | $8.20 | $7.85 | $8.10 | $7.95 | 113,218 |
| 2017-08-22 | $7.90 | $8.00 | $7.75 | $7.95 | $7.80 | 206,198 |
| 2017-08-21 | $7.95 | $8.15 | $7.85 | $7.90 | $7.75 | 179,326 |
| 2017-08-18 | $7.80 | $8.00 | $7.75 | $7.95 | $7.80 | 228,654 |
| 2017-08-17 | $8.45 | $8.60 | $7.80 | $7.85 | $7.70 | 339,760 |
| 2017-08-16 | $8.25 | $8.80 | $8.20 | $8.60 | $8.44 | 360,630 |
| 2017-08-15 | $8.00 | $8.10 | $7.80 | $7.95 | $7.80 | 328,094 |
| 2017-08-14 | $8.35 | $8.50 | $7.95 | $8.00 | $7.85 | 292,170 |
| 2017-08-11 | $7.95 | $8.60 | $7.90 | $8.30 | $8.14 | 208,438 |
| 2017-08-10 | $7.95 | $8.83 | $7.80 | $8.65 | $8.48 | 545,971 |
| 2017-08-09 | $8.05 | $8.15 | $7.81 | $7.90 | $7.75 | 345,756 |
| 2017-08-08 | $8.20 | $8.40 | $7.95 | $8.20 | $8.04 | 697,244 |
| 2017-08-07 | $8.50 | $8.60 | $8.08 | $8.20 | $8.04 | 344,232 |
| 2017-08-04 | $8.65 | $8.65 | $7.90 | $8.50 | $8.34 | 457,083 |
| 2017-08-03 | $8.55 | $8.60 | $8.25 | $8.55 | $8.39 | 263,943 |
| 2017-08-02 | $8.50 | $8.60 | $8.36 | $8.55 | $8.39 | 243,910 |
| 2017-08-01 | $8.70 | $8.80 | $8.45 | $8.65 | $8.48 | 243,278 |
| 2017-07-31 | $8.75 | $8.84 | $8.50 | $8.65 | $8.48 | 236,850 |
| 2017-07-28 | $8.85 | $8.85 | $8.53 | $8.70 | $8.53 | 477,320 |
| 2017-07-27 | $8.95 | $9.10 | $8.70 | $8.90 | $8.73 | 301,191 |
| 2017-07-26 | $9.25 | $9.35 | $8.75 | $8.90 | $8.73 | 355,035 |
| 2017-07-25 | $8.95 | $9.55 | $8.95 | $9.15 | $8.97 | 305,570 |
| 2017-07-24 | $8.85 | $8.95 | $8.65 | $8.85 | $8.68 | 291,983 |
| 2017-07-21 | $9.10 | $9.10 | $8.85 | $8.90 | $8.73 | 265,962 |
| 2017-07-20 | $9.35 | $9.35 | $8.95 | $9.00 | $8.83 | 550,961 |
| 2017-07-19 | $9.20 | $9.60 | $9.00 | $9.30 | $9.12 | 269,304 |
| 2017-07-18 | $8.95 | $9.35 | $8.85 | $9.30 | $9.12 | 390,426 |
| 2017-07-17 | $9.00 | $9.28 | $8.90 | $9.00 | $8.83 | 354,105 |
| 2017-07-14 | $9.10 | $9.30 | $8.90 | $9.00 | $8.83 | 283,437 |
| 2017-07-13 | $8.90 | $9.35 | $8.75 | $9.05 | $8.88 | 432,036 |
| 2017-07-12 | $9.30 | $9.55 | $8.85 | $8.90 | $8.73 | 392,714 |
| 2017-07-11 | $9.35 | $9.50 | $9.00 | $9.05 | $8.88 | 358,547 |
| 2017-07-10 | $9.15 | $9.58 | $8.95 | $9.40 | $9.22 | 189,450 |
| 2017-07-07 | $9.00 | $9.35 | $8.75 | $9.30 | $9.12 | 233,887 |
| 2017-07-06 | $9.55 | $9.80 | $8.90 | $9.00 | $8.83 | 343,949 |
| 2017-07-05 | $10.00 | $10.10 | $9.45 | $9.65 | $9.47 | 166,333 |
| 2017-07-03 | $10.00 | $10.25 | $9.95 | $10.00 | $9.81 | 168,444 |
| 2017-06-30 | $9.40 | $10.00 | $9.40 | $9.90 | $9.71 | 418,164 |
| 2017-06-29 | $9.70 | $10.00 | $9.10 | $9.45 | $9.27 | 367,488 |
| 2017-06-28 | $8.85 | $9.90 | $8.65 | $9.55 | $9.37 | 496,693 |
| 2017-06-27 | $9.25 | $9.60 | $8.90 | $9.00 | $8.83 | 237,595 |
| 2017-06-26 | $9.10 | $9.35 | $8.85 | $9.10 | $8.93 | 256,683 |
| 2017-06-23 | $9.10 | $9.30 | $8.80 | $9.15 | $8.97 | 453,505 |
| 2017-06-22 | $8.65 | $9.00 | $8.65 | $8.95 | $8.78 | 198,353 |
| 2017-06-21 | $8.90 | $9.16 | $8.60 | $8.65 | $8.48 | 276,307 |
| 2017-06-20 | $8.80 | $8.90 | $8.60 | $8.85 | $8.68 | 200,769 |
| 2017-06-19 | $9.05 | $9.20 | $8.80 | $8.95 | $8.78 | 281,348 |
| 2017-06-16 | $9.05 | $9.20 | $8.75 | $8.95 | $8.78 | 263,554 |
| 2017-06-15 | $9.30 | $9.55 | $8.90 | $9.05 | $8.88 | 319,473 |
| 2017-06-14 | $10.20 | $10.25 | $9.35 | $9.60 | $9.42 | 410,565 |
| 2017-06-13 | $10.25 | $10.65 | $10.12 | $10.30 | $10.10 | 343,532 |
| 2017-06-12 | $9.70 | $10.25 | $9.60 | $10.20 | $10.00 | 349,403 |
| 2017-06-09 | $10.05 | $10.30 | $9.50 | $9.60 | $9.42 | 430,474 |
| 2017-06-08 | $8.75 | $10.08 | $8.55 | $10.00 | $9.81 | 607,994 |
| 2017-06-07 | $9.10 | $9.35 | $8.75 | $8.80 | $8.63 | 335,727 |
| 2017-06-06 | $8.95 | $9.23 | $8.75 | $9.10 | $8.93 | 287,525 |
| 2017-06-05 | $8.75 | $9.20 | $8.70 | $9.00 | $8.83 | 424,676 |
| 2017-06-02 | $8.65 | $8.90 | $8.50 | $8.65 | $8.48 | 439,632 |
| 2017-06-01 | $8.50 | $8.90 | $8.38 | $8.80 | $8.63 | 431,920 |
| 2017-05-31 | $8.80 | $8.80 | $7.80 | $8.35 | $8.19 | 654,095 |
| 2017-05-30 | $8.60 | $8.80 | $8.50 | $8.75 | $8.58 | 423,076 |
| 2017-05-26 | $9.40 | $9.40 | $8.35 | $8.75 | $8.58 | 634,730 |
| 2017-05-25 | $9.60 | $9.75 | $9.38 | $9.40 | $9.22 | 419,208 |
| 2017-05-24 | $9.45 | $10.05 | $9.23 | $9.60 | $9.42 | 558,438 |
| 2017-05-23 | $9.30 | $9.70 | $9.05 | $9.50 | $9.32 | 288,455 |
| 2017-05-22 | $9.55 | $9.60 | $9.05 | $9.25 | $9.07 | 339,750 |
| 2017-05-19 | $9.05 | $9.55 | $8.80 | $9.30 | $9.12 | 431,221 |
| 2017-05-18 | $9.15 | $9.20 | $8.75 | $8.95 | $8.78 | 465,968 |
| 2017-05-17 | $9.65 | $9.73 | $8.93 | $9.15 | $8.97 | 489,974 |
| 2017-05-16 | $9.50 | $9.88 | $9.35 | $9.80 | $9.61 | 312,365 |
| 2017-05-15 | $9.15 | $9.55 | $9.10 | $9.55 | $9.37 | 526,727 |
| 2017-05-12 | $9.80 | $9.90 | $8.85 | $8.95 | $8.78 | 619,174 |
| 2017-05-11 | $10.15 | $10.40 | $9.70 | $9.85 | $9.66 | 332,121 |
| 2017-05-10 | $10.40 | $10.40 | $9.90 | $10.10 | $9.91 | 514,937 |
| 2017-05-09 | $9.85 | $10.53 | $9.63 | $10.35 | $10.15 | 520,195 |
| 2017-05-08 | $10.00 | $10.00 | $9.45 | $9.80 | $9.61 | 390,764 |
| 2017-05-05 | $10.60 | $10.60 | $9.55 | $10.00 | $9.81 | 629,813 |
| 2017-05-04 | $12.60 | $13.05 | $10.33 | $10.40 | $10.20 | 614,654 |
| 2017-05-03 | $13.00 | $13.20 | $12.00 | $12.35 | $12.11 | 417,972 |
| 2017-05-02 | $13.80 | $14.00 | $13.10 | $13.15 | $12.90 | 170,542 |
| 2017-05-01 | $13.70 | $14.25 | $13.50 | $13.90 | $13.63 | 282,783 |
| 2017-04-28 | $13.75 | $14.15 | $13.65 | $13.70 | $13.44 | 139,968 |
| 2017-04-27 | $14.30 | $14.30 | $13.50 | $13.65 | $13.39 | 255,067 |
| 2017-04-26 | $13.75 | $14.45 | $13.65 | $14.25 | $13.98 | 171,421 |
| 2017-04-25 | $13.20 | $14.65 | $13.20 | $14.30 | $14.03 | 470,135 |
| 2017-04-24 | $13.10 | $13.20 | $12.80 | $12.95 | $12.70 | 234,084 |
| 2017-04-21 | $12.70 | $12.80 | $12.35 | $12.70 | $12.46 | 146,651 |
| 2017-04-20 | $12.55 | $12.93 | $12.25 | $12.70 | $12.46 | 222,201 |
| 2017-04-19 | $12.65 | $12.70 | $12.10 | $12.20 | $11.97 | 265,014 |
| 2017-04-18 | $12.10 | $12.65 | $12.10 | $12.45 | $12.21 | 185,112 |
| 2017-04-17 | $12.35 | $12.50 | $12.10 | $12.20 | $11.97 | 359,629 |
| 2017-04-13 | $12.60 | $12.75 | $11.95 | $11.95 | $11.72 | 164,995 |
| 2017-04-12 | $13.55 | $13.55 | $12.50 | $12.60 | $12.36 | 146,225 |
| 2017-04-11 | $13.40 | $13.78 | $13.08 | $13.75 | $13.49 | 179,406 |
| 2017-04-10 | $13.60 | $13.75 | $12.90 | $13.45 | $13.19 | 209,737 |
| 2017-04-07 | $12.60 | $14.60 | $12.60 | $13.50 | $13.24 | 820,024 |
| 2017-04-06 | $12.20 | $12.30 | $11.70 | $12.30 | $12.06 | 248,452 |
| 2017-04-05 | $12.75 | $13.10 | $11.70 | $12.15 | $11.92 | 318,955 |
| 2017-04-04 | $12.60 | $12.85 | $12.35 | $12.70 | $12.46 | 243,352 |
| 2017-04-03 | $12.65 | $12.90 | $12.25 | $12.60 | $12.36 | 221,566 |
| 2017-03-31 | $12.25 | $13.15 | $12.08 | $12.60 | $12.36 | 335,887 |
| 2017-03-30 | $11.20 | $12.45 | $11.05 | $12.35 | $12.11 | 408,570 |
| 2017-03-29 | $11.00 | $11.25 | $10.80 | $10.95 | $10.74 | 200,387 |
| 2017-03-28 | $10.80 | $11.20 | $10.60 | $11.00 | $10.79 | 442,358 |
| 2017-03-27 | $10.70 | $11.10 | $10.10 | $10.80 | $10.59 | 352,533 |
| 2017-03-24 | $11.10 | $11.20 | $10.85 | $10.95 | $10.74 | 163,087 |
| 2017-03-23 | $11.05 | $11.15 | $10.85 | $11.05 | $10.84 | 157,319 |
| 2017-03-22 | $10.85 | $11.25 | $10.56 | $11.00 | $10.79 | 318,125 |
| 2017-03-21 | $11.70 | $11.70 | $10.60 | $10.95 | $10.74 | 290,756 |
| 2017-03-20 | $11.85 | $11.85 | $11.35 | $11.55 | $11.33 | 309,071 |
| 2017-03-17 | $11.80 | $12.50 | $11.60 | $11.85 | $11.62 | 492,948 |
| 2017-03-16 | $11.65 | $12.20 | $11.65 | $11.75 | $11.53 | 358,956 |
| 2017-03-15 | $10.55 | $11.70 | $10.50 | $11.40 | $11.18 | 457,030 |
| 2017-03-14 | $9.40 | $10.55 | $9.40 | $10.40 | $10.20 | 484,308 |
| 2017-03-13 | $9.70 | $10.40 | $9.65 | $10.15 | $9.96 | 322,317 |
| 2017-03-10 | $9.80 | $9.85 | $9.25 | $9.55 | $9.37 | 273,459 |
| 2017-03-09 | $9.95 | $10.25 | $9.65 | $9.70 | $9.51 | 227,147 |
| 2017-03-08 | $10.25 | $10.60 | $10.15 | $10.15 | $9.96 | 216,849 |
| 2017-03-07 | $10.85 | $10.85 | $10.25 | $10.35 | $10.15 | 255,629 |
| 2017-03-06 | $10.90 | $11.14 | $10.45 | $10.85 | $10.64 | 153,215 |
| 2017-03-03 | $11.20 | $11.45 | $11.15 | $11.20 | $10.99 | 193,897 |
| 2017-03-02 | $12.00 | $12.05 | $10.85 | $11.15 | $10.94 | 233,077 |
| 2017-03-01 | $11.25 | $12.20 | $11.15 | $11.95 | $11.72 | 338,406 |
| 2017-02-28 | $11.10 | $11.30 | $10.65 | $10.85 | $10.64 | 138,252 |
| 2017-02-27 | $10.75 | $11.35 | $10.65 | $11.10 | $10.89 | 248,584 |
| 2017-02-24 | $10.75 | $11.06 | $10.50 | $10.60 | $10.40 | 147,334 |
| 2017-02-23 | $12.15 | $12.22 | $10.55 | $11.05 | $10.84 | 323,223 |
| 2017-02-22 | $11.85 | $12.03 | $11.70 | $12.00 | $11.77 | 231,838 |
| 2017-02-21 | $11.75 | $12.20 | $11.75 | $11.90 | $11.67 | 428,958 |
| 2017-02-17 | $11.90 | $12.05 | $11.60 | $11.65 | $11.43 | 281,639 |
| 2017-02-16 | $11.50 | $12.05 | $11.45 | $12.00 | $11.77 | 344,066 |
| 2017-02-15 | $11.40 | $11.80 | $11.30 | $11.40 | $11.18 | 196,696 |
| 2017-02-14 | $11.50 | $11.65 | $11.30 | $11.40 | $11.18 | 149,952 |
| 2017-02-13 | $11.50 | $11.90 | $11.12 | $11.55 | $11.33 | 287,365 |
| 2017-02-10 | $11.70 | $11.85 | $11.15 | $11.20 | $10.99 | 137,510 |
| 2017-02-09 | $10.70 | $11.65 | $10.65 | $11.45 | $11.23 | 308,461 |
| 2017-02-08 | $10.25 | $10.75 | $10.15 | $10.70 | $10.50 | 269,927 |
| 2017-02-07 | $10.25 | $10.45 | $10.18 | $10.30 | $10.10 | 242,663 |
| 2017-02-06 | $10.45 | $10.60 | $10.25 | $10.30 | $10.10 | 173,350 |
| 2017-02-03 | $10.50 | $10.65 | $10.10 | $10.55 | $10.35 | 236,337 |
| 2017-02-02 | $10.30 | $10.73 | $10.10 | $10.35 | $10.15 | 152,548 |
| 2017-02-01 | $10.60 | $10.90 | $10.00 | $10.25 | $10.05 | 327,757 |
| 2017-01-31 | $10.50 | $10.68 | $10.05 | $10.60 | $10.40 | 284,238 |
| 2017-01-30 | $10.70 | $10.70 | $10.15 | $10.40 | $10.20 | 216,619 |
| 2017-01-27 | $10.65 | $10.90 | $10.55 | $10.80 | $10.59 | 244,791 |
| 2017-01-26 | $10.70 | $10.85 | $10.45 | $10.65 | $10.45 | 331,870 |
| 2017-01-25 | $10.70 | $10.80 | $10.10 | $10.80 | $10.59 | 225,706 |
| 2017-01-24 | $10.50 | $11.00 | $10.50 | $10.60 | $10.40 | 244,503 |
| 2017-01-23 | $10.85 | $10.90 | $10.25 | $10.35 | $10.15 | 221,434 |
| 2017-01-20 | $10.75 | $11.00 | $10.50 | $10.80 | $10.59 | 275,777 |
| 2017-01-19 | $11.10 | $11.10 | $10.45 | $10.65 | $10.45 | 195,093 |
| 2017-01-18 | $10.75 | $11.25 | $10.50 | $11.20 | $10.99 | 230,824 |
| 2017-01-17 | $11.20 | $11.50 | $10.40 | $10.75 | $10.54 | 357,003 |
| 2017-01-13 | $13.50 | $13.60 | $11.15 | $11.30 | $11.08 | 641,379 |
| 2017-01-12 | $14.25 | $14.25 | $13.31 | $13.55 | $13.29 | 180,378 |
| 2017-01-11 | $14.25 | $14.50 | $13.90 | $14.20 | $13.93 | 126,718 |
| 2017-01-10 | $13.80 | $14.40 | $13.75 | $14.25 | $13.98 | 313,709 |
| 2017-01-09 | $14.30 | $14.85 | $13.43 | $13.50 | $13.24 | 204,438 |
| 2017-01-06 | $14.20 | $14.25 | $13.70 | $13.80 | $13.54 | 194,347 |
| 2017-01-05 | $14.65 | $14.70 | $13.80 | $14.20 | $13.93 | 187,910 |
| 2017-01-04 | $13.55 | $14.60 | $13.55 | $14.60 | $14.32 | 195,958 |
| 2017-01-03 | $13.80 | $14.10 | $12.91 | $13.55 | $13.29 | 293,185 |
| 2016-12-30 | $14.10 | $14.10 | $13.15 | $13.35 | $13.09 | 229,528 |
| 2016-12-29 | $14.15 | $14.45 | $13.60 | $13.95 | $13.68 | 99,862 |
| 2016-12-28 | $14.45 | $14.65 | $14.05 | $14.15 | $13.88 | 95,942 |
| 2016-12-27 | $14.15 | $14.90 | $14.15 | $14.40 | $14.12 | 116,522 |
| 2016-12-23 | $14.50 | $14.50 | $13.58 | $14.00 | $13.73 | 180,042 |
| 2016-12-22 | $15.05 | $15.20 | $14.30 | $14.45 | $14.17 | 139,074 |
| 2016-12-21 | $15.20 | $15.30 | $14.75 | $14.95 | $14.66 | 105,267 |
| 2016-12-20 | $15.00 | $15.40 | $14.81 | $15.20 | $14.91 | 209,320 |
| 2016-12-19 | $15.30 | $15.50 | $14.40 | $15.00 | $14.71 | 280,848 |
| 2016-12-16 | $15.65 | $16.00 | $15.15 | $15.45 | $15.15 | 409,039 |
| 2016-12-15 | $15.10 | $15.88 | $14.65 | $15.60 | $15.30 | 203,773 |
| 2016-12-14 | $15.25 | $15.85 | $15.20 | $15.35 | $15.06 | 189,067 |
| 2016-12-13 | $15.80 | $15.95 | $15.10 | $15.45 | $15.15 | 270,544 |
| 2016-12-12 | $16.05 | $16.15 | $15.30 | $15.80 | $15.50 | 263,673 |
| 2016-12-09 | $16.20 | $16.35 | $15.40 | $15.90 | $15.60 | 352,693 |
| 2016-12-08 | $16.35 | $16.85 | $15.60 | $16.15 | $15.84 | 312,585 |
| 2016-12-07 | $16.00 | $16.42 | $15.53 | $16.15 | $15.84 | 343,705 |
| 2016-12-06 | $15.15 | $16.00 | $15.05 | $15.80 | $15.50 | 355,102 |
| 2016-12-05 | $15.05 | $15.48 | $14.85 | $15.10 | $14.81 | 314,047 |
| 2016-12-02 | $14.60 | $14.75 | $14.30 | $14.75 | $14.47 | 285,243 |
| 2016-12-01 | $14.35 | $14.85 | $14.10 | $14.55 | $14.27 | 222,553 |
| 2016-11-30 | $14.75 | $14.85 | $13.85 | $14.30 | $14.03 | 335,738 |
| 2016-11-29 | $13.15 | $14.85 | $13.13 | $14.15 | $13.88 | 525,801 |
| 2016-11-28 | $13.60 | $13.80 | $13.05 | $13.25 | $13.00 | 302,521 |
| 2016-11-25 | $13.85 | $14.39 | $13.40 | $13.55 | $13.29 | 172,055 |
| 2016-11-23 | $13.95 | $14.28 | $13.51 | $13.90 | $13.63 | 182,702 |
| 2016-11-22 | $12.80 | $14.00 | $12.80 | $14.00 | $13.73 | 368,018 |
| 2016-11-21 | $12.80 | $13.00 | $12.25 | $12.60 | $12.36 | 255,304 |
| 2016-11-18 | $12.55 | $12.95 | $12.36 | $12.60 | $12.36 | 243,670 |
| 2016-11-17 | $12.50 | $12.90 | $12.35 | $12.55 | $12.31 | 346,189 |
| 2016-11-16 | $13.15 | $13.28 | $12.20 | $12.55 | $12.31 | 404,604 |
| 2016-11-15 | $13.00 | $13.20 | $12.55 | $13.15 | $12.90 | 620,468 |
| 2016-11-14 | $12.30 | $13.00 | $12.05 | $12.95 | $12.70 | 464,900 |
| 2016-11-11 | $12.00 | $12.25 | $11.40 | $11.90 | $11.67 | 330,958 |
| 2016-11-10 | $11.65 | $12.10 | $11.15 | $11.90 | $11.67 | 624,929 |
| 2016-11-09 | $8.95 | $11.65 | $8.80 | $11.05 | $10.84 | 700,611 |
| 2016-11-08 | $9.00 | $9.25 | $8.75 | $8.80 | $8.63 | 181,456 |
| 2016-11-07 | $9.10 | $9.40 | $8.95 | $9.10 | $8.93 | 335,920 |
| 2016-11-04 | $8.30 | $8.95 | $8.15 | $8.95 | $8.78 | 372,751 |
| 2016-11-03 | $9.35 | $9.80 | $8.10 | $8.55 | $8.39 | 546,270 |
| 2016-11-02 | $9.90 | $10.25 | $9.85 | $10.00 | $9.81 | 207,257 |
| 2016-11-01 | $10.45 | $10.55 | $9.83 | $10.05 | $9.86 | 278,585 |
| 2016-10-31 | $9.80 | $10.60 | $9.80 | $10.25 | $10.05 | 228,102 |
| 2016-10-28 | $9.80 | $10.15 | $9.75 | $9.95 | $9.76 | 136,872 |
| 2016-10-27 | $10.40 | $10.40 | $9.80 | $9.85 | $9.66 | 128,451 |
| 2016-10-26 | $10.55 | $10.65 | $10.20 | $10.25 | $10.05 | 160,975 |
| 2016-10-25 | $10.75 | $11.05 | $10.50 | $10.60 | $10.40 | 173,979 |
| 2016-10-24 | $10.60 | $10.85 | $10.50 | $10.60 | $10.40 | 169,567 |
| 2016-10-21 | $10.61 | $10.82 | $10.28 | $10.45 | $10.25 | 459,675 |
| 2016-10-20 | $10.33 | $10.86 | $10.04 | $10.67 | $10.47 | 452,043 |
| 2016-10-19 | $10.23 | $10.63 | $10.15 | $10.50 | $10.30 | 358,569 |
| 2016-10-18 | $10.13 | $10.23 | $9.84 | $10.13 | $9.94 | 317,603 |
| 2016-10-17 | $9.59 | $10.23 | $9.53 | $10.03 | $9.84 | 688,212 |
| 2016-10-14 | $9.14 | $9.48 | $9.14 | $9.43 | $9.25 | 411,169 |
| 2016-10-13 | $9.21 | $9.29 | $8.88 | $9.07 | $8.90 | 362,370 |
| 2016-10-12 | $9.42 | $9.65 | $9.23 | $9.49 | $9.31 | 256,032 |
| 2016-10-11 | $9.49 | $9.51 | $9.15 | $9.39 | $9.21 | 331,203 |
| 2016-10-10 | $9.29 | $9.65 | $9.12 | $9.44 | $9.26 | 582,591 |
| 2016-10-07 | $9.34 | $9.39 | $8.64 | $9.06 | $8.89 | 411,214 |
| 2016-10-06 | $9.23 | $9.49 | $9.06 | $9.26 | $9.08 | 409,113 |
| 2016-10-05 | $8.91 | $9.70 | $8.52 | $9.32 | $9.14 | 670,249 |
| 2016-10-04 | $10.00 | $10.00 | $8.74 | $8.81 | $8.64 | 751,845 |
| 2016-10-03 | $11.07 | $11.49 | $9.60 | $10.06 | $9.87 | 759,181 |
| 2016-09-30 | $11.41 | $11.47 | $11.19 | $11.29 | $11.07 | 280,806 |
| 2016-09-29 | $11.57 | $11.74 | $11.06 | $11.25 | $11.03 | 236,222 |
| 2016-09-28 | $10.96 | $11.73 | $10.96 | $11.54 | $11.32 | 404,078 |
| 2016-09-27 | $11.07 | $11.07 | $10.65 | $10.74 | $10.53 | 198,546 |
| 2016-09-26 | $11.14 | $11.41 | $11.11 | $11.15 | $10.94 | 126,900 |
| 2016-09-23 | $11.12 | $11.48 | $11.12 | $11.17 | $10.96 | 185,169 |
| 2016-09-22 | $11.44 | $11.62 | $11.07 | $11.12 | $10.91 | 293,495 |
| 2016-09-21 | $10.51 | $11.26 | $10.45 | $11.16 | $10.95 | 335,125 |
| 2016-09-20 | $10.21 | $10.52 | $10.16 | $10.38 | $10.18 | 228,973 |
| 2016-09-19 | $10.51 | $10.87 | $10.24 | $10.28 | $10.08 | 282,342 |
| 2016-09-16 | $10.18 | $10.44 | $10.03 | $10.34 | $10.14 | 264,470 |
| 2016-09-15 | $10.35 | $10.44 | $10.05 | $10.27 | $10.07 | 382,412 |
| 2016-09-14 | $10.60 | $10.80 | $10.46 | $10.63 | $10.43 | 221,666 |
| 2016-09-13 | $11.33 | $11.44 | $10.46 | $10.63 | $10.43 | 441,662 |
| 2016-09-12 | $11.34 | $11.80 | $11.16 | $11.71 | $11.49 | 375,381 |
| 2016-09-09 | $12.81 | $12.86 | $11.41 | $11.73 | $11.51 | 525,141 |
| 2016-09-08 | $12.90 | $13.16 | $12.74 | $12.95 | $12.70 | 250,986 |
| 2016-09-07 | $12.65 | $12.99 | $12.58 | $12.95 | $12.70 | 357,438 |
| 2016-09-06 | $12.17 | $12.62 | $12.00 | $12.59 | $12.35 | 361,709 |
| 2016-09-02 | $12.59 | $13.21 | $12.08 | $12.20 | $11.97 | 355,589 |
| 2016-09-01 | $12.15 | $12.54 | $12.01 | $12.49 | $12.25 | 382,536 |
| 2016-08-31 | $11.77 | $12.15 | $11.73 | $12.09 | $11.86 | 321,055 |
| 2016-08-30 | $12.14 | $12.29 | $11.78 | $11.96 | $11.73 | 316,510 |
| 2016-08-29 | $12.03 | $12.52 | $12.03 | $12.21 | $11.98 | 392,172 |
| 2016-08-26 | $12.31 | $12.84 | $12.07 | $12.25 | $12.02 | 427,112 |
| 2016-08-25 | $11.57 | $12.30 | $11.41 | $12.23 | $12.00 | 341,232 |
| 2016-08-24 | $12.05 | $12.15 | $11.64 | $11.78 | $11.55 | 329,411 |
| 2016-08-23 | $12.20 | $12.48 | $12.05 | $12.10 | $11.87 | 318,600 |
| 2016-08-22 | $11.47 | $12.23 | $11.13 | $12.14 | $11.91 | 592,191 |
| 2016-08-19 | $12.60 | $12.62 | $11.88 | $11.93 | $11.70 | 444,249 |
| 2016-08-18 | $12.21 | $12.71 | $12.12 | $12.63 | $12.39 | 435,263 |
| 2016-08-17 | $12.41 | $12.49 | $11.99 | $12.16 | $11.93 | 520,988 |
| 2016-08-16 | $12.37 | $12.37 | $11.85 | $11.98 | $11.75 | 395,156 |
| 2016-08-15 | $11.61 | $12.57 | $11.61 | $12.34 | $12.10 | 647,330 |
| 2016-08-12 | $13.00 | $13.23 | $11.30 | $11.58 | $11.36 | 1,502,338 |
| 2016-08-11 | $12.97 | $13.65 | $12.70 | $13.32 | $13.07 | 610,106 |
| 2016-08-10 | $13.87 | $13.96 | $12.25 | $12.96 | $12.71 | 1,344,599 |
| 2016-08-09 | $14.41 | $14.51 | $13.18 | $13.50 | $13.24 | 873,678 |
| 2016-08-08 | $14.47 | $14.68 | $14.40 | $14.52 | $14.24 | 532,810 |
| 2016-08-05 | $14.43 | $14.58 | $14.19 | $14.43 | $14.15 | 341,112 |
| 2016-08-04 | $14.41 | $14.71 | $14.17 | $14.31 | $14.04 | 335,944 |
| 2016-08-03 | $13.97 | $14.56 | $13.70 | $14.39 | $14.11 | 331,834 |
| 2016-08-02 | $14.85 | $14.88 | $13.78 | $13.94 | $13.67 | 561,142 |
| 2016-08-01 | $14.55 | $14.84 | $14.10 | $14.67 | $14.39 | 769,027 |
| 2016-07-29 | $14.46 | $14.69 | $14.20 | $14.44 | $14.16 | 1,049,517 |
| 2016-07-28 | $14.23 | $14.57 | $13.81 | $14.46 | $14.18 | 742,117 |
| 2016-07-27 | $13.90 | $14.28 | $13.53 | $14.26 | $13.99 | 959,641 |
| 2016-07-26 | $13.09 | $13.93 | $12.59 | $13.63 | $13.37 | 1,287,099 |
| 2016-07-25 | $14.47 | $14.50 | $13.00 | $13.13 | $12.88 | 1,185,043 |
| 2016-07-22 | $13.59 | $14.46 | $13.54 | $14.18 | $13.91 | 1,083,948 |
| 2016-07-21 | $14.33 | $14.68 | $13.41 | $13.49 | $13.23 | 2,151,120 |
| 2016-07-20 | $14.92 | $14.99 | $14.03 | $14.12 | $13.85 | 7,576,437 |
| 2016-07-19 | $18.74 | $18.74 | $16.12 | $16.26 | $15.95 | 1,960,673 |
| 2016-07-18 | $18.74 | $19.71 | $18.70 | $19.40 | $19.03 | 345,650 |
| 2016-07-15 | $18.72 | $19.11 | $18.67 | $18.93 | $18.57 | 337,395 |
| 2016-07-14 | $19.08 | $19.62 | $18.62 | $18.64 | $18.28 | 430,056 |
| 2016-07-13 | $19.39 | $19.53 | $18.31 | $18.94 | $18.58 | 405,909 |
| 2016-07-12 | $19.54 | $19.57 | $18.94 | $19.26 | $18.89 | 522,380 |
| 2016-07-11 | $18.40 | $19.64 | $18.40 | $19.08 | $18.72 | 488,211 |
| 2016-07-08 | $18.03 | $18.73 | $17.74 | $18.40 | $18.05 | 360,195 |
| 2016-07-07 | $17.93 | $18.23 | $17.41 | $17.64 | $17.30 | 264,659 |
| 2016-07-06 | $17.07 | $17.75 | $16.82 | $17.66 | $17.32 | 213,854 |
| 2016-07-05 | $17.91 | $18.19 | $16.74 | $17.13 | $16.80 | 403,562 |
| 2016-07-01 | $17.42 | $18.13 | $17.42 | $17.91 | $17.57 | 544,804 |
| 2016-06-30 | $16.59 | $18.33 | $16.41 | $17.50 | $17.17 | 683,063 |
| 2016-06-29 | $15.89 | $16.64 | $15.63 | $16.52 | $16.20 | 582,674 |
| 2016-06-28 | $15.09 | $15.73 | $15.09 | $15.45 | $15.15 | 625,237 |
| 2016-06-27 | $15.20 | $15.20 | $14.71 | $14.76 | $14.48 | 547,239 |
| 2016-06-24 | $15.93 | $16.23 | $15.31 | $15.59 | $15.29 | 559,387 |
| 2016-06-23 | $16.51 | $16.86 | $16.00 | $16.75 | $16.43 | 514,106 |
| 2016-06-22 | $16.47 | $16.59 | $16.13 | $16.23 | $15.92 | 679,321 |
| 2016-06-21 | $15.65 | $16.50 | $15.33 | $16.47 | $16.15 | 491,623 |
| 2016-06-20 | $14.92 | $16.00 | $14.55 | $15.62 | $15.32 | 778,247 |
| 2016-06-17 | $14.73 | $15.47 | $14.73 | $14.95 | $14.66 | 628,528 |
| 2016-06-16 | $14.72 | $14.91 | $14.22 | $14.75 | $14.47 | 244,041 |
| 2016-06-15 | $14.33 | $15.22 | $14.18 | $14.94 | $14.65 | 287,270 |
| 2016-06-14 | $13.94 | $14.76 | $13.67 | $14.26 | $13.99 | 459,126 |
| 2016-06-13 | $14.75 | $14.78 | $13.76 | $14.02 | $13.75 | 567,038 |
| 2016-06-10 | $15.25 | $15.51 | $14.96 | $15.00 | $14.71 | 484,570 |
| 2016-06-09 | $15.51 | $15.75 | $14.89 | $15.55 | $15.25 | 402,083 |
| 2016-06-08 | $15.42 | $15.95 | $15.37 | $15.75 | $15.45 | 376,863 |
| 2016-06-07 | $15.55 | $15.72 | $15.10 | $15.29 | $15.00 | 385,637 |
| 2016-06-06 | $14.88 | $15.88 | $14.80 | $15.52 | $15.22 | 806,932 |
| 2016-06-03 | $13.79 | $14.50 | $13.70 | $14.39 | $14.11 | 579,024 |
| 2016-06-02 | $13.60 | $13.83 | $13.43 | $13.66 | $13.40 | 409,817 |
| 2016-06-01 | $13.72 | $13.85 | $13.02 | $13.60 | $13.34 | 417,456 |
| 2016-05-31 | $13.94 | $14.36 | $13.65 | $13.93 | $13.66 | 580,602 |
| 2016-05-27 | $13.96 | $14.00 | $13.25 | $13.62 | $13.36 | 588,203 |
| 2016-05-26 | $14.51 | $14.84 | $13.53 | $13.87 | $13.60 | 564,288 |
| 2016-05-25 | $13.54 | $14.51 | $13.44 | $14.24 | $13.97 | 662,145 |
| 2016-05-24 | $13.13 | $13.55 | $12.67 | $13.38 | $13.12 | 630,859 |
| 2016-05-23 | $12.73 | $13.11 | $12.39 | $12.57 | $12.33 | 567,140 |
| 2016-05-20 | $12.17 | $12.53 | $12.10 | $12.49 | $12.25 | 357,259 |
| 2016-05-19 | $12.30 | $12.44 | $11.85 | $12.06 | $11.83 | 510,025 |
| 2016-05-18 | $11.80 | $12.68 | $11.76 | $12.53 | $12.29 | 607,836 |
| 2016-05-17 | $11.61 | $12.05 | $11.43 | $11.80 | $11.57 | 629,125 |
| 2016-05-16 | $11.09 | $12.29 | $10.92 | $11.60 | $11.38 | 1,016,470 |
| 2016-05-13 | $10.46 | $10.98 | $10.44 | $10.55 | $10.35 | 760,174 |
| 2016-05-12 | $10.72 | $10.97 | $10.04 | $10.37 | $10.17 | 318,854 |
| 2016-05-11 | $10.20 | $10.76 | $10.20 | $10.60 | $10.40 | 359,021 |
| 2016-05-10 | $10.04 | $10.61 | $9.85 | $10.10 | $9.91 | 448,755 |
| 2016-05-09 | $10.19 | $10.46 | $9.39 | $9.75 | $9.56 | 391,773 |
| 2016-05-06 | $9.40 | $10.82 | $9.06 | $10.03 | $9.84 | 507,409 |
| 2016-05-05 | $9.25 | $9.61 | $9.05 | $9.16 | $8.98 | 360,257 |
| 2016-05-04 | $9.24 | $9.73 | $9.04 | $9.25 | $9.07 | 267,730 |
| 2016-05-03 | $9.24 | $9.36 | $8.86 | $9.30 | $9.12 | 252,295 |
| 2016-05-02 | $8.97 | $9.56 | $8.66 | $9.47 | $9.29 | 457,980 |
| 2016-04-29 | $8.77 | $9.00 | $8.57 | $8.88 | $8.71 | 199,602 |
| 2016-04-28 | $8.33 | $8.85 | $8.33 | $8.77 | $8.60 | 410,190 |
| 2016-04-27 | $8.06 | $8.47 | $8.03 | $8.36 | $8.20 | 315,352 |
| 2016-04-26 | $7.60 | $8.13 | $7.58 | $8.01 | $7.86 | 205,705 |
| 2016-04-25 | $7.90 | $8.00 | $7.72 | $7.75 | $7.60 | 222,581 |
| 2016-04-22 | $7.43 | $7.99 | $7.40 | $7.72 | $7.57 | 207,457 |
| 2016-04-21 | $7.30 | $7.60 | $7.25 | $7.45 | $7.31 | 122,690 |
| 2016-04-20 | $7.54 | $7.88 | $7.42 | $7.45 | $7.31 | 554,289 |
| 2016-04-19 | $7.36 | $7.66 | $7.12 | $7.41 | $7.27 | 204,036 |
| 2016-04-18 | $6.52 | $7.15 | $6.51 | $7.07 | $6.93 | 323,044 |
| 2016-04-15 | $6.21 | $6.67 | $6.10 | $6.60 | $6.47 | 294,176 |
| 2016-04-14 | $6.07 | $6.27 | $5.99 | $6.26 | $6.14 | 123,119 |
| 2016-04-13 | $6.02 | $6.15 | $5.94 | $6.06 | $5.94 | 133,001 |
| 2016-04-12 | $5.67 | $6.18 | $5.64 | $5.91 | $5.80 | 175,979 |
| 2016-04-11 | $5.72 | $6.12 | $5.58 | $5.66 | $5.55 | 200,007 |
| 2016-04-08 | $5.44 | $6.16 | $5.33 | $5.63 | $5.52 | 151,475 |
| 2016-04-07 | $5.05 | $5.52 | $4.95 | $5.38 | $5.28 | 156,676 |
| 2016-04-06 | $5.08 | $5.22 | $4.86 | $5.10 | $5.00 | 147,522 |
| 2016-04-05 | $5.19 | $5.31 | $5.05 | $5.19 | $5.09 | 48,107 |
| 2016-04-04 | $5.63 | $5.63 | $5.07 | $5.24 | $5.14 | 98,752 |
| 2016-04-01 | $5.55 | $5.55 | $5.16 | $5.46 | $5.36 | 72,334 |
| 2016-03-31 | $5.57 | $5.80 | $5.45 | $5.56 | $5.45 | 164,798 |
| 2016-03-30 | $5.18 | $5.65 | $5.10 | $5.56 | $5.45 | 197,330 |
| 2016-03-29 | $4.87 | $5.34 | $4.78 | $5.27 | $5.17 | 75,138 |
| 2016-03-28 | $4.79 | $5.00 | $4.50 | $4.92 | $4.83 | 81,796 |
| 2016-03-24 | $4.37 | $4.87 | $4.35 | $4.76 | $4.67 | 88,041 |
| 2016-03-23 | $4.59 | $4.60 | $4.41 | $4.51 | $4.42 | 104,339 |
| 2016-03-22 | $4.62 | $4.79 | $4.53 | $4.64 | $4.55 | 92,226 |
| 2016-03-21 | $4.77 | $4.85 | $4.51 | $4.78 | $4.69 | 161,890 |
| 2016-03-18 | $4.88 | $5.05 | $4.66 | $4.70 | $4.61 | 181,628 |
| 2016-03-17 | $4.72 | $5.03 | $4.59 | $4.84 | $4.75 | 151,666 |
| 2016-03-16 | $4.53 | $4.84 | $4.53 | $4.75 | $4.66 | 52,843 |
| 2016-03-15 | $4.68 | $4.72 | $4.24 | $4.52 | $4.43 | 113,239 |
| 2016-03-14 | $4.86 | $5.07 | $4.53 | $4.71 | $4.62 | 133,161 |
| 2016-03-11 | $4.37 | $5.38 | $4.21 | $5.00 | $4.90 | 217,570 |
| 2016-03-10 | $3.25 | $4.33 | $3.11 | $4.29 | $4.21 | 167,185 |
| 2016-03-09 | $4.51 | $4.63 | $4.27 | $4.55 | $4.46 | 94,236 |
| 2016-03-08 | $5.01 | $5.03 | $4.47 | $4.54 | $4.45 | 173,189 |
| 2016-03-07 | $4.76 | $5.19 | $4.70 | $5.06 | $4.96 | 242,326 |
| 2016-03-04 | $3.70 | $4.70 | $3.70 | $4.68 | $4.59 | 344,977 |
| 2016-03-03 | $3.61 | $4.22 | $3.48 | $3.70 | $3.63 | 190,054 |
| 2016-03-02 | $3.22 | $3.69 | $3.18 | $3.66 | $3.59 | 102,427 |
| 2016-03-01 | $3.25 | $3.34 | $3.00 | $3.15 | $3.09 | 158,363 |
| 2016-02-29 | $3.67 | $3.82 | $3.65 | $3.70 | $3.63 | 69,015 |
| 2016-02-26 | $3.05 | $3.88 | $3.05 | $3.58 | $3.51 | 124,572 |
| 2016-02-25 | $3.19 | $3.30 | $2.87 | $3.04 | $2.98 | 299,683 |
| 2016-02-24 | $3.38 | $3.42 | $3.22 | $3.33 | $3.27 | 28,450 |
| 2016-02-23 | $3.51 | $3.61 | $3.35 | $3.42 | $3.35 | 32,674 |
| 2016-02-22 | $3.34 | $3.51 | $3.34 | $3.48 | $3.41 | 36,268 |
| 2016-02-19 | $3.29 | $3.45 | $3.26 | $3.29 | $3.23 | 40,794 |
| 2016-02-18 | $3.54 | $3.65 | $3.27 | $3.31 | $3.25 | 26,813 |
| 2016-02-17 | $3.28 | $3.64 | $3.28 | $3.52 | $3.45 | 40,742 |
| 2016-02-16 | $3.18 | $3.39 | $3.12 | $3.27 | $3.21 | 61,285 |
| 2016-02-12 | $2.67 | $3.17 | $2.67 | $3.12 | $3.06 | 80,571 |
| 2016-02-11 | $2.67 | $2.82 | $2.55 | $2.63 | $2.58 | 125,097 |
| 2016-02-10 | $3.18 | $3.29 | $2.63 | $2.65 | $2.60 | 105,019 |
| 2016-02-09 | $3.26 | $3.35 | $3.03 | $3.19 | $3.13 | 127,692 |
| 2016-02-08 | $3.33 | $3.35 | $3.10 | $3.33 | $3.27 | 132,612 |
| 2016-02-05 | $3.64 | $3.71 | $3.36 | $3.36 | $3.30 | 81,606 |
| 2016-02-04 | $3.56 | $4.05 | $3.56 | $3.70 | $3.63 | 68,335 |
| 2016-02-03 | $3.52 | $3.64 | $3.37 | $3.54 | $3.47 | 73,076 |
| 2016-02-02 | $3.35 | $3.53 | $3.29 | $3.49 | $3.42 | 102,976 |
| 2016-02-01 | $3.39 | $3.43 | $3.18 | $3.40 | $3.33 | 136,794 |
| 2016-01-29 | $3.17 | $3.39 | $3.13 | $3.38 | $3.32 | 324,001 |
| 2016-01-28 | $3.01 | $3.10 | $2.92 | $3.09 | $3.03 | 66,371 |
| 2016-01-27 | $2.97 | $3.07 | $2.90 | $2.97 | $2.91 | 106,266 |
| 2016-01-26 | $2.82 | $3.03 | $2.78 | $2.97 | $2.91 | 208,519 |
| 2016-01-25 | $2.85 | $2.89 | $2.77 | $2.78 | $2.73 | 296,221 |
| 2016-01-22 | $2.80 | $2.93 | $2.68 | $2.85 | $2.80 | 337,819 |
| 2016-01-21 | $2.80 | $2.85 | $2.70 | $2.76 | $2.71 | 148,105 |
| 2016-01-20 | $3.30 | $3.30 | $2.53 | $2.77 | $2.72 | 256,477 |
| 2016-01-19 | $3.86 | $3.90 | $3.25 | $3.34 | $3.28 | 189,434 |
| 2016-01-15 | $3.54 | $3.82 | $3.43 | $3.79 | $3.72 | 101,481 |
| 2016-01-14 | $3.96 | $3.96 | $3.56 | $3.65 | $3.58 | 119,013 |
| 2016-01-13 | $4.07 | $4.22 | $3.93 | $3.96 | $3.88 | 117,999 |
| 2016-01-12 | $4.09 | $4.15 | $4.01 | $4.14 | $4.06 | 87,868 |
| 2016-01-11 | $4.22 | $4.29 | $4.01 | $4.06 | $3.98 | 75,280 |
| 2016-01-08 | $4.35 | $4.35 | $4.12 | $4.21 | $4.13 | 55,565 |
| 2016-01-07 | $4.68 | $4.78 | $4.20 | $4.26 | $4.18 | 111,185 |
| 2016-01-06 | $4.70 | $4.90 | $4.60 | $4.80 | $4.71 | 264,977 |
| 2016-01-05 | $4.59 | $4.76 | $4.49 | $4.74 | $4.65 | 44,438 |
| 2016-01-04 | $4.67 | $4.67 | $4.25 | $4.60 | $4.51 | 64,362 |
| 2015-12-31 | $4.79 | $4.93 | $4.50 | $4.67 | $4.58 | 75,881 |
| 2015-12-30 | $4.54 | $4.91 | $4.54 | $4.83 | $4.74 | 322,224 |
| 2015-12-29 | $4.63 | $4.76 | $4.29 | $4.65 | $4.56 | 91,411 |
| 2015-12-28 | $4.52 | $4.75 | $4.46 | $4.59 | $4.50 | 123,048 |
| 2015-12-24 | $4.60 | $4.65 | $4.44 | $4.57 | $4.48 | 30,260 |
| 2015-12-23 | $4.02 | $4.62 | $4.02 | $4.57 | $4.48 | 78,994 |
| 2015-12-22 | $4.19 | $4.23 | $3.93 | $3.98 | $3.90 | 202,808 |
| 2015-12-21 | $4.21 | $4.47 | $4.11 | $4.19 | $4.11 | 220,404 |
| 2015-12-18 | $4.15 | $4.46 | $4.12 | $4.19 | $4.11 | 317,476 |
| 2015-12-17 | $4.25 | $4.42 | $4.11 | $4.15 | $4.07 | 190,962 |
| 2015-12-16 | $4.36 | $4.41 | $4.18 | $4.28 | $4.20 | 120,171 |
| 2015-12-15 | $4.52 | $4.61 | $4.14 | $4.36 | $4.28 | 128,271 |
| 2015-12-14 | $4.93 | $5.08 | $4.46 | $4.50 | $4.41 | 88,141 |
| 2015-12-11 | $4.90 | $5.09 | $4.90 | $5.00 | $4.90 | 272,883 |
| 2015-12-10 | $4.74 | $5.06 | $4.74 | $5.05 | $4.95 | 51,854 |
| 2015-12-09 | $4.56 | $4.93 | $4.56 | $4.80 | $4.71 | 120,664 |
| 2015-12-08 | $4.54 | $4.62 | $4.31 | $4.55 | $4.46 | 135,635 |
| 2015-12-07 | $4.89 | $4.89 | $4.51 | $4.61 | $4.52 | 53,968 |
| 2015-12-04 | $4.90 | $5.03 | $4.76 | $4.96 | $4.87 | 44,091 |
| 2015-12-03 | $5.08 | $5.13 | $4.91 | $4.93 | $4.84 | 41,635 |
| 2015-12-02 | $4.99 | $5.19 | $4.97 | $5.02 | $4.92 | 169,425 |
| 2015-12-01 | $4.96 | $5.05 | $4.70 | $5.00 | $4.90 | 111,795 |
| 2015-11-30 | $4.93 | $5.04 | $4.86 | $4.96 | $4.87 | 51,728 |
| 2015-11-27 | $4.87 | $5.05 | $4.87 | $4.95 | $4.86 | 23,918 |
| 2015-11-25 | $4.84 | $4.97 | $4.66 | $4.91 | $4.82 | 26,202 |
| 2015-11-24 | $4.51 | $4.88 | $4.38 | $4.88 | $4.79 | 119,512 |
| 2015-11-23 | $4.77 | $4.77 | $4.40 | $4.49 | $4.40 | 154,732 |
| 2015-11-20 | $5.36 | $5.36 | $4.56 | $4.67 | $4.58 | 178,992 |
| 2015-11-19 | $5.23 | $5.41 | $4.97 | $5.33 | $5.23 | 165,181 |
| 2015-11-18 | $5.14 | $5.18 | $5.03 | $5.14 | $5.04 | 134,395 |
| 2015-11-17 | $5.43 | $5.46 | $5.11 | $5.15 | $5.05 | 65,306 |
| 2015-11-16 | $5.40 | $5.62 | $5.18 | $5.52 | $5.41 | 69,933 |
| 2015-11-13 | $5.42 | $6.02 | $5.30 | $5.39 | $5.29 | 121,070 |
| 2015-11-12 | $5.68 | $5.70 | $5.30 | $5.33 | $5.23 | 52,659 |
| 2015-11-11 | $5.79 | $5.79 | $5.62 | $5.70 | $5.59 | 40,778 |
| 2015-11-10 | $5.74 | $5.89 | $5.66 | $5.77 | $5.66 | 28,413 |
| 2015-11-09 | $5.81 | $5.84 | $5.75 | $5.78 | $5.67 | 37,987 |
| 2015-11-06 | $5.58 | $5.97 | $5.52 | $5.84 | $5.73 | 42,362 |
| 2015-11-05 | $5.61 | $5.80 | $5.46 | $5.66 | $5.55 | 49,193 |
| 2015-11-04 | $6.05 | $6.05 | $5.43 | $5.60 | $5.49 | 82,639 |
| 2015-11-03 | $6.07 | $6.30 | $5.97 | $6.05 | $5.93 | 48,257 |
| 2015-11-02 | $5.79 | $6.25 | $5.78 | $6.07 | $5.95 | 72,370 |
| 2015-10-30 | $5.50 | $5.85 | $5.29 | $5.85 | $5.74 | 44,723 |
| 2015-10-29 | $5.42 | $5.66 | $5.40 | $5.46 | $5.36 | 47,825 |
| 2015-10-28 | $5.29 | $5.66 | $5.21 | $5.49 | $5.38 | 129,564 |
| 2015-10-27 | $5.50 | $5.55 | $5.23 | $5.28 | $5.18 | 61,787 |
| 2015-10-26 | $6.21 | $6.30 | $5.36 | $5.48 | $5.38 | 48,617 |
| 2015-10-23 | $6.15 | $6.40 | $6.01 | $6.30 | $6.18 | 96,593 |
| 2015-10-22 | $5.93 | $6.37 | $5.93 | $6.14 | $6.02 | 82,468 |
| 2015-10-21 | $5.90 | $6.16 | $5.74 | $5.87 | $5.76 | 36,927 |
| 2015-10-20 | $6.16 | $6.24 | $5.77 | $5.91 | $5.80 | 68,745 |
| 2015-10-19 | $6.71 | $6.77 | $6.15 | $6.19 | $6.07 | 118,750 |
| 2015-10-16 | $6.51 | $6.99 | $6.45 | $6.83 | $6.70 | 60,882 |
| 2015-10-15 | $6.23 | $6.59 | $6.22 | $6.46 | $6.34 | 70,328 |
| 2015-10-14 | $6.21 | $6.59 | $6.12 | $6.30 | $6.18 | 107,988 |
| 2015-10-13 | $6.27 | $6.56 | $6.00 | $6.23 | $6.11 | 157,282 |
| 2015-10-12 | $6.37 | $6.73 | $6.14 | $6.32 | $6.20 | 44,219 |
| 2015-10-09 | $6.08 | $6.42 | $6.08 | $6.36 | $6.24 | 67,036 |
| 2015-10-08 | $5.71 | $6.15 | $5.58 | $6.05 | $5.93 | 78,037 |
| 2015-10-07 | $6.10 | $6.46 | $5.52 | $5.68 | $5.57 | 122,131 |
| 2015-10-06 | $5.75 | $6.22 | $5.75 | $6.15 | $6.03 | 123,018 |
| 2015-10-05 | $5.65 | $6.09 | $5.57 | $5.80 | $5.69 | 182,097 |
| 2015-10-02 | $5.18 | $5.66 | $5.18 | $5.65 | $5.54 | 73,798 |
| 2015-10-01 | $5.21 | $5.28 | $5.11 | $5.26 | $5.16 | 75,635 |
| 2015-09-30 | $5.22 | $5.35 | $5.05 | $5.25 | $5.15 | 112,757 |
| 2015-09-29 | $5.12 | $5.40 | $5.10 | $5.18 | $5.08 | 36,189 |
| 2015-09-28 | $5.00 | $5.23 | $5.00 | $5.12 | $5.02 | 186,968 |
| 2015-09-25 | $5.35 | $5.47 | $4.96 | $5.01 | $4.91 | 93,091 |
| 2015-09-24 | $5.28 | $5.38 | $5.05 | $5.34 | $5.24 | 174,510 |
| 2015-09-23 | $5.83 | $5.93 | $5.31 | $5.33 | $5.23 | 126,858 |
| 2015-09-22 | $5.89 | $6.00 | $5.73 | $5.81 | $5.70 | 147,831 |
| 2015-09-21 | $6.48 | $6.50 | $6.00 | $6.01 | $5.90 | 74,876 |
| 2015-09-18 | $6.42 | $6.54 | $6.10 | $6.51 | $6.39 | 78,666 |
| 2015-09-17 | $6.12 | $6.71 | $6.12 | $6.54 | $6.41 | 146,117 |
| 2015-09-16 | $6.03 | $6.18 | $5.93 | $6.15 | $6.03 | 62,193 |
| 2015-09-15 | $6.06 | $6.27 | $6.00 | $6.09 | $5.97 | 50,397 |
| 2015-09-14 | $6.10 | $6.18 | $5.84 | $6.08 | $5.96 | 75,824 |
| 2015-09-11 | $6.46 | $6.51 | $5.93 | $6.12 | $6.00 | 80,378 |
| 2015-09-10 | $6.90 | $6.90 | $6.43 | $6.54 | $6.41 | 41,268 |
| 2015-09-09 | $7.07 | $7.18 | $6.75 | $6.89 | $6.76 | 60,374 |
| 2015-09-08 | $7.09 | $7.25 | $6.88 | $7.04 | $6.91 | 50,969 |
| 2015-09-04 | $6.94 | $7.17 | $6.67 | $7.15 | $7.01 | 47,617 |
| 2015-09-03 | $7.27 | $7.50 | $6.96 | $7.09 | $6.95 | 72,740 |