Seabridge Gold Inc (SA) Exchange: NYSE
Data as of May 9, 2025
$12.29 ($-0.19) -1.52%
Seabridge Gold Inc - Daily Information
Click for more stock information on Seabridge Gold Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.37 |
| Previous Close | $12.29 |
| High | $12.53 |
| Low | $12.19 |
| Adjusted Open | $12.37 |
| Previous Adjusted Close | $12.29 |
| Adjusted High | $12.53 |
| Adjusted Low | $12.19 |
About Seabridge Gold Inc (SA)
Seabridge Gold Inc., a development stage company, together with its subsidiaries, engages in the acquisition and exploration of gold properties located in North America. It also explores for copper, silver, and molybdenum ores. Its principal projects include the Kerr-Sulphurets-Mitchell property located in the Iskut-Stikine region of British Columbia; and the Courageous Lake gold project that consists of 61 federal mining leases, 26 federal mining claims, and 1 optioned federal mining lease having a combined area of 124,189.9 acres located in Northwest Territories, Canada. The company was formerly known as Seabridge Resources Inc. and changed its name to Seabridge Gold Inc. in June 2002. Seabridge Gold Inc. was founded in 1979 and is based in Toronto, Canada.
Invest in Seabridge Gold Inc (SA)
Historical Stock Data for Seabridge Gold Inc (SA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $12.37 | $12.53 | $12.19 | $12.29 | $12.29 | 611,837 |
| 2025-05-07 | $12.70 | $12.90 | $12.35 | $12.48 | $12.48 | 533,771 |
| 2025-05-06 | $12.65 | $13.05 | $12.48 | $12.99 | $12.99 | 815,795 |
| 2025-05-05 | $12.30 | $12.47 | $12.03 | $12.33 | $12.33 | 681,589 |
| 2025-05-02 | $12.28 | $12.28 | $11.79 | $11.94 | $11.94 | 476,784 |
| 2025-05-01 | $12.06 | $12.13 | $11.88 | $12.04 | $12.04 | 544,424 |
| 2025-04-30 | $12.35 | $12.44 | $12.10 | $12.43 | $12.43 | 474,417 |
| 2025-04-29 | $12.36 | $12.46 | $12.22 | $12.33 | $12.33 | 459,970 |
| 2025-04-28 | $12.15 | $12.53 | $12.10 | $12.47 | $12.47 | 400,192 |
| 2025-04-25 | $12.05 | $12.40 | $11.93 | $12.32 | $12.32 | 659,108 |
| 2025-04-24 | $12.59 | $12.70 | $12.27 | $12.51 | $12.51 | 496,712 |
| 2025-04-23 | $11.84 | $12.52 | $11.79 | $12.36 | $12.36 | 903,038 |
| 2025-04-22 | $12.73 | $12.80 | $12.37 | $12.41 | $12.41 | 838,438 |
| 2025-04-21 | $13.00 | $13.07 | $12.31 | $12.60 | $12.60 | 824,552 |
| 2025-04-17 | $12.69 | $12.80 | $12.30 | $12.54 | $12.54 | 870,620 |
| 2025-04-16 | $12.89 | $13.19 | $12.70 | $12.86 | $12.86 | 1,175,489 |
| 2025-04-15 | $12.61 | $12.63 | $12.35 | $12.46 | $12.46 | 604,015 |
| 2025-04-14 | $12.22 | $12.65 | $12.08 | $12.48 | $12.48 | 918,641 |
| 2025-04-11 | $11.61 | $12.63 | $11.53 | $12.48 | $12.48 | 2,064,782 |
| 2025-04-10 | $10.77 | $11.30 | $10.51 | $11.16 | $11.16 | 1,563,822 |
| 2025-04-09 | $10.10 | $10.71 | $9.69 | $10.71 | $10.71 | 1,798,459 |
| 2025-04-08 | $10.33 | $10.40 | $9.64 | $9.75 | $9.75 | 1,168,411 |
| 2025-04-07 | $9.80 | $10.45 | $9.40 | $9.88 | $9.88 | 1,166,038 |
| 2025-04-04 | $10.66 | $10.74 | $9.90 | $9.98 | $9.98 | 1,133,236 |
| 2025-04-03 | $10.55 | $11.38 | $10.51 | $11.08 | $11.08 | 764,079 |
| 2025-04-02 | $11.35 | $11.40 | $11.12 | $11.23 | $11.23 | 711,663 |
| 2025-04-01 | $11.57 | $11.70 | $11.29 | $11.45 | $11.45 | 715,909 |
| 2025-03-31 | $11.77 | $11.80 | $11.27 | $11.67 | $11.67 | 782,188 |
| 2025-03-28 | $12.35 | $12.54 | $11.39 | $11.76 | $11.76 | 1,045,589 |
| 2025-03-27 | $11.94 | $12.43 | $11.75 | $12.27 | $12.27 | 797,165 |
| 2025-03-26 | $11.95 | $12.04 | $11.62 | $11.68 | $11.68 | 394,688 |
| 2025-03-25 | $12.01 | $12.34 | $11.82 | $11.87 | $11.87 | 447,103 |
| 2025-03-24 | $12.00 | $12.15 | $11.77 | $11.81 | $11.81 | 499,793 |
| 2025-03-21 | $11.92 | $12.00 | $11.69 | $11.89 | $11.89 | 1,047,401 |
| 2025-03-20 | $12.01 | $12.24 | $11.94 | $12.07 | $12.07 | 482,387 |
| 2025-03-19 | $12.06 | $12.30 | $11.92 | $12.22 | $12.22 | 506,547 |
| 2025-03-18 | $12.20 | $12.34 | $12.06 | $12.15 | $12.15 | 584,314 |
| 2025-03-17 | $11.45 | $11.95 | $11.45 | $11.92 | $11.92 | 518,564 |
| 2025-03-14 | $11.78 | $11.95 | $11.41 | $11.49 | $11.49 | 481,306 |
| 2025-03-13 | $11.37 | $11.76 | $11.31 | $11.66 | $11.66 | 597,510 |
| 2025-03-12 | $10.97 | $11.26 | $10.81 | $11.25 | $11.25 | 481,831 |
| 2025-03-11 | $10.75 | $11.08 | $10.62 | $10.99 | $10.99 | 732,222 |
| 2025-03-10 | $11.51 | $11.59 | $10.30 | $10.49 | $10.49 | 881,766 |
| 2025-03-07 | $11.51 | $11.96 | $11.39 | $11.62 | $11.62 | 775,798 |
| 2025-03-06 | $10.71 | $11.57 | $10.71 | $11.43 | $11.43 | 1,151,173 |
| 2025-03-05 | $10.52 | $10.99 | $10.45 | $10.86 | $10.86 | 622,622 |
| 2025-03-04 | $10.82 | $10.90 | $10.14 | $10.47 | $10.47 | 970,289 |
| 2025-03-03 | $11.10 | $11.25 | $10.58 | $10.64 | $10.64 | 11,394,692 |
| 2025-02-28 | $10.51 | $10.85 | $10.35 | $10.84 | $10.84 | 1,202,079 |
| 2025-02-27 | $10.95 | $11.04 | $10.68 | $10.69 | $10.69 | 623,927 |
| 2025-02-26 | $10.99 | $11.30 | $10.97 | $11.15 | $11.15 | 553,860 |
| 2025-02-25 | $11.16 | $11.20 | $10.68 | $11.00 | $11.00 | 946,324 |
| 2025-02-24 | $11.45 | $11.50 | $10.90 | $11.24 | $11.24 | 748,628 |
| 2025-02-21 | $12.04 | $12.04 | $11.29 | $11.30 | $11.30 | 1,125,410 |
| 2025-02-20 | $11.90 | $12.23 | $11.85 | $12.18 | $12.18 | 980,462 |
| 2025-02-19 | $11.75 | $12.03 | $11.58 | $11.85 | $11.85 | 1,013,850 |
| 2025-02-18 | $11.44 | $11.89 | $11.30 | $11.76 | $11.76 | 1,135,705 |
| 2025-02-14 | $12.20 | $12.41 | $11.21 | $11.27 | $11.27 | 3,536,599 |
| 2025-02-13 | $13.09 | $13.34 | $12.95 | $13.33 | $13.33 | 420,680 |
| 2025-02-12 | $12.66 | $13.35 | $12.55 | $13.12 | $13.12 | 467,185 |
| 2025-02-11 | $13.05 | $13.05 | $12.75 | $12.76 | $12.76 | 441,460 |
| 2025-02-10 | $12.97 | $13.32 | $12.96 | $13.19 | $13.19 | 462,650 |
| 2025-02-07 | $13.00 | $13.14 | $12.76 | $12.81 | $12.81 | 515,222 |
| 2025-02-06 | $13.00 | $13.00 | $12.73 | $12.92 | $12.92 | 478,783 |
| 2025-02-05 | $12.90 | $13.54 | $12.85 | $13.05 | $13.05 | 956,279 |
| 2025-02-04 | $12.62 | $12.76 | $12.52 | $12.67 | $12.67 | 426,188 |
| 2025-02-03 | $12.31 | $12.75 | $12.14 | $12.53 | $12.53 | 514,112 |
| 2025-01-31 | $12.75 | $12.78 | $12.29 | $12.31 | $12.31 | 695,234 |
| 2025-01-30 | $12.23 | $12.76 | $12.23 | $12.57 | $12.57 | 670,749 |
| 2025-01-29 | $11.72 | $12.01 | $11.69 | $11.95 | $11.95 | 452,757 |
| 2025-01-28 | $11.73 | $11.90 | $11.57 | $11.69 | $11.69 | 612,909 |
| 2025-01-27 | $12.05 | $12.05 | $11.62 | $11.68 | $11.68 | 782,831 |
| 2025-01-24 | $12.48 | $12.61 | $12.12 | $12.26 | $12.26 | 469,719 |
| 2025-01-23 | $11.98 | $12.27 | $11.85 | $12.24 | $12.24 | 1,545,179 |
| 2025-01-22 | $12.35 | $12.35 | $11.84 | $12.21 | $12.21 | 594,123 |
| 2025-01-21 | $11.95 | $12.20 | $11.87 | $12.20 | $12.20 | 753,888 |
| 2025-01-17 | $11.67 | $11.95 | $11.60 | $11.89 | $11.89 | 443,482 |
| 2025-01-16 | $12.00 | $12.12 | $11.76 | $11.77 | $11.77 | 479,813 |
| 2025-01-15 | $12.23 | $12.33 | $11.83 | $12.05 | $12.05 | 383,019 |
| 2025-01-14 | $11.79 | $12.10 | $11.74 | $12.05 | $12.05 | 461,053 |
| 2025-01-13 | $11.73 | $11.87 | $11.56 | $11.75 | $11.75 | 403,543 |
| 2025-01-10 | $12.09 | $12.27 | $11.92 | $11.99 | $11.99 | 481,493 |
| 2025-01-08 | $11.78 | $11.95 | $11.53 | $11.92 | $11.92 | 507,339 |
| 2025-01-07 | $11.92 | $12.16 | $11.57 | $11.66 | $11.66 | 431,065 |
| 2025-01-06 | $11.79 | $12.00 | $11.69 | $11.74 | $11.74 | 610,504 |
| 2025-01-03 | $12.05 | $12.05 | $11.76 | $11.78 | $11.78 | 364,123 |
| 2025-01-02 | $11.62 | $12.18 | $11.62 | $12.04 | $12.04 | 731,528 |
| 2024-12-31 | $11.24 | $11.50 | $11.12 | $11.41 | $11.41 | 647,807 |
| 2024-12-30 | $11.41 | $11.55 | $10.87 | $11.27 | $11.27 | 1,190,777 |
| 2024-12-27 | $11.61 | $11.74 | $11.46 | $11.61 | $11.61 | 634,356 |
| 2024-12-26 | $11.84 | $12.00 | $11.80 | $11.83 | $11.83 | 458,699 |
| 2024-12-24 | $11.73 | $11.89 | $11.62 | $11.85 | $11.85 | 227,605 |
| 2024-12-23 | $11.80 | $11.81 | $11.50 | $11.73 | $11.73 | 572,310 |
| 2024-12-20 | $11.61 | $12.13 | $11.53 | $11.86 | $11.86 | 902,983 |
| 2024-12-19 | $11.81 | $11.95 | $11.47 | $11.57 | $11.57 | 1,050,560 |
| 2024-12-18 | $12.50 | $12.56 | $11.79 | $11.81 | $11.81 | 900,829 |
| 2024-12-17 | $12.80 | $12.80 | $12.41 | $12.50 | $12.50 | 867,834 |
| 2024-12-16 | $13.38 | $13.41 | $12.97 | $13.02 | $13.02 | 484,541 |
| 2024-12-13 | $13.53 | $13.61 | $13.21 | $13.39 | $13.39 | 487,126 |
| 2024-12-12 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 344,527 |
| 2024-12-11 | $13.68 | $14.28 | $13.68 | $14.23 | $14.23 | 607,620 |
| 2024-12-10 | $13.81 | $13.98 | $13.59 | $13.60 | $13.60 | 326,780 |
| 2024-12-09 | $13.85 | $14.21 | $13.57 | $13.63 | $13.63 | 672,382 |
| 2024-12-06 | $13.79 | $13.80 | $13.22 | $13.40 | $13.40 | 652,076 |
| 2024-12-05 | $13.87 | $14.25 | $13.75 | $13.85 | $13.85 | 374,619 |
| 2024-12-04 | $14.12 | $14.30 | $13.85 | $13.92 | $13.92 | 499,953 |
| 2024-12-03 | $14.10 | $14.51 | $14.10 | $14.26 | $14.26 | 415,365 |
| 2024-12-02 | $14.22 | $14.34 | $13.91 | $14.03 | $14.03 | 376,370 |
| 2024-11-29 | $14.52 | $14.70 | $14.36 | $14.39 | $14.39 | 224,444 |
| 2024-11-27 | $14.34 | $14.65 | $14.28 | $14.34 | $14.34 | 370,577 |
| 2024-11-26 | $14.41 | $14.41 | $13.80 | $14.24 | $14.24 | 698,460 |
| 2024-11-25 | $14.50 | $14.58 | $14.18 | $14.51 | $14.51 | 698,334 |
| 2024-11-22 | $15.20 | $15.41 | $15.05 | $15.09 | $15.09 | 473,219 |
| 2024-11-21 | $14.85 | $15.09 | $14.68 | $15.09 | $15.09 | 465,548 |
| 2024-11-20 | $14.89 | $14.97 | $14.68 | $14.76 | $14.76 | 328,125 |
| 2024-11-19 | $14.90 | $14.95 | $14.59 | $14.91 | $14.91 | 401,535 |
| 2024-11-18 | $14.66 | $14.98 | $14.58 | $14.69 | $14.69 | 556,304 |
| 2024-11-15 | $14.76 | $14.81 | $14.11 | $14.22 | $14.22 | 1,331,262 |
| 2024-11-14 | $14.12 | $14.76 | $14.02 | $14.57 | $14.57 | 1,783,706 |
| 2024-11-13 | $14.68 | $14.68 | $14.03 | $14.20 | $14.20 | 876,470 |
| 2024-11-12 | $14.99 | $15.35 | $14.47 | $14.74 | $14.74 | 1,388,270 |
| 2024-11-11 | $16.00 | $16.08 | $14.95 | $15.24 | $15.24 | 1,587,140 |
| 2024-11-08 | $17.22 | $17.30 | $16.60 | $16.76 | $16.76 | 475,509 |
| 2024-11-07 | $17.30 | $17.45 | $17.02 | $17.35 | $17.35 | 332,809 |
| 2024-11-06 | $16.36 | $17.20 | $16.30 | $17.04 | $17.04 | 722,921 |
| 2024-11-05 | $17.23 | $17.34 | $16.99 | $17.03 | $17.03 | 286,262 |
| 2024-11-04 | $17.20 | $17.29 | $16.98 | $17.09 | $17.09 | 321,758 |
| 2024-11-01 | $17.62 | $17.63 | $17.11 | $17.11 | $17.11 | 396,604 |
| 2024-10-31 | $18.00 | $18.16 | $17.21 | $17.43 | $17.43 | 626,059 |
| 2024-10-30 | $19.03 | $19.03 | $18.13 | $18.39 | $18.39 | 450,327 |
| 2024-10-29 | $18.72 | $19.09 | $18.61 | $19.03 | $19.03 | 351,710 |
| 2024-10-28 | $18.69 | $18.82 | $18.41 | $18.59 | $18.59 | 462,249 |
| 2024-10-25 | $18.96 | $19.10 | $18.54 | $18.69 | $18.69 | 497,575 |
| 2024-10-24 | $19.45 | $19.50 | $18.68 | $19.16 | $19.16 | 652,356 |
| 2024-10-23 | $20.16 | $20.16 | $19.02 | $19.21 | $19.21 | 790,339 |
| 2024-10-22 | $19.72 | $20.55 | $19.59 | $20.53 | $20.53 | 1,056,274 |
| 2024-10-21 | $19.20 | $19.62 | $19.16 | $19.36 | $19.36 | 909,151 |
| 2024-10-18 | $17.59 | $18.92 | $17.58 | $18.77 | $18.77 | 1,088,029 |
| 2024-10-17 | $17.50 | $17.57 | $17.20 | $17.36 | $17.36 | 394,480 |
| 2024-10-16 | $17.60 | $17.77 | $17.23 | $17.25 | $17.25 | 300,643 |
| 2024-10-15 | $17.05 | $17.43 | $16.89 | $17.42 | $17.42 | 327,416 |
| 2024-10-14 | $16.97 | $17.12 | $16.77 | $17.10 | $17.10 | 278,839 |
| 2024-10-11 | $17.34 | $17.49 | $17.02 | $17.08 | $17.08 | 271,261 |
| 2024-10-10 | $16.85 | $17.29 | $16.85 | $17.23 | $17.23 | 318,760 |
| 2024-10-09 | $16.60 | $16.85 | $16.32 | $16.84 | $16.84 | 464,727 |
| 2024-10-08 | $16.52 | $16.73 | $16.36 | $16.69 | $16.69 | 376,931 |
| 2024-10-07 | $16.80 | $16.82 | $16.43 | $16.66 | $16.66 | 417,799 |
| 2024-10-04 | $16.74 | $17.16 | $16.59 | $16.75 | $16.75 | 220,725 |
| 2024-10-03 | $16.74 | $16.89 | $16.50 | $16.70 | $16.70 | 208,052 |
| 2024-10-02 | $17.00 | $17.12 | $16.76 | $16.94 | $16.94 | 241,393 |
| 2024-10-01 | $17.01 | $17.24 | $16.76 | $17.04 | $17.04 | 300,660 |
| 2024-09-30 | $17.06 | $17.07 | $16.62 | $16.79 | $16.79 | 405,365 |
| 2024-09-27 | $17.83 | $17.87 | $17.14 | $17.22 | $17.22 | 457,999 |
| 2024-09-26 | $17.62 | $17.86 | $17.50 | $17.76 | $17.76 | 673,472 |
| 2024-09-25 | $17.57 | $17.82 | $17.36 | $17.55 | $17.55 | 332,919 |
| 2024-09-24 | $17.30 | $17.69 | $17.16 | $17.57 | $17.57 | 410,206 |
| 2024-09-23 | $17.55 | $17.75 | $17.09 | $17.09 | $17.09 | 341,939 |
| 2024-09-20 | $17.50 | $17.58 | $17.25 | $17.44 | $17.44 | 653,591 |
| 2024-09-19 | $17.61 | $17.61 | $17.06 | $17.20 | $17.20 | 289,056 |
| 2024-09-18 | $17.62 | $18.03 | $17.12 | $17.13 | $17.13 | 444,710 |
| 2024-09-17 | $17.62 | $17.74 | $17.37 | $17.45 | $17.45 | 255,110 |
| 2024-09-16 | $17.75 | $17.86 | $17.43 | $17.63 | $17.63 | 294,289 |
| 2024-09-13 | $17.90 | $17.96 | $17.68 | $17.81 | $17.81 | 348,549 |
| 2024-09-12 | $16.83 | $17.58 | $16.83 | $17.49 | $17.49 | 563,664 |
| 2024-09-11 | $16.35 | $16.62 | $16.09 | $16.57 | $16.57 | 298,556 |
| 2024-09-10 | $16.02 | $16.56 | $15.97 | $16.55 | $16.55 | 342,482 |
| 2024-09-09 | $16.00 | $16.21 | $15.91 | $16.02 | $16.02 | 203,055 |
| 2024-09-06 | $16.47 | $16.50 | $15.94 | $15.97 | $15.97 | 282,244 |
| 2024-09-05 | $16.73 | $16.77 | $16.36 | $16.43 | $16.43 | 268,564 |
| 2024-09-04 | $16.36 | $16.67 | $16.29 | $16.30 | $16.30 | 236,433 |
| 2024-09-03 | $17.21 | $17.25 | $16.32 | $16.47 | $16.47 | 650,695 |
| 2024-08-30 | $17.59 | $17.77 | $17.36 | $17.57 | $17.57 | 367,846 |
| 2024-08-29 | $17.76 | $17.87 | $17.67 | $17.73 | $17.73 | 280,546 |
| 2024-08-28 | $17.82 | $17.92 | $17.47 | $17.69 | $17.69 | 507,013 |
| 2024-08-27 | $18.02 | $18.25 | $17.85 | $18.24 | $18.24 | 260,105 |
| 2024-08-26 | $18.47 | $18.49 | $18.07 | $18.17 | $18.17 | 437,549 |
| 2024-08-23 | $18.27 | $18.47 | $18.03 | $18.32 | $18.32 | 347,487 |
| 2024-08-22 | $18.38 | $18.42 | $17.98 | $18.07 | $18.07 | 401,045 |
| 2024-08-21 | $18.60 | $18.72 | $18.44 | $18.56 | $18.56 | 520,691 |
| 2024-08-20 | $18.60 | $18.99 | $18.39 | $18.49 | $18.49 | 888,196 |
| 2024-08-19 | $17.32 | $18.37 | $17.29 | $18.36 | $18.36 | 1,002,748 |
| 2024-08-16 | $16.42 | $17.31 | $16.32 | $17.30 | $17.30 | 1,691,259 |
| 2024-08-15 | $16.21 | $16.54 | $15.81 | $16.45 | $16.45 | 399,165 |
| 2024-08-14 | $16.47 | $16.50 | $15.95 | $16.14 | $16.14 | 514,453 |
| 2024-08-13 | $16.58 | $16.92 | $16.46 | $16.67 | $16.67 | 370,274 |
| 2024-08-12 | $15.94 | $16.57 | $15.83 | $16.52 | $16.52 | 490,413 |
| 2024-08-09 | $15.68 | $15.75 | $15.25 | $15.75 | $15.75 | 360,579 |
| 2024-08-08 | $15.12 | $15.58 | $14.98 | $15.34 | $15.34 | 398,365 |
| 2024-08-07 | $15.90 | $15.97 | $14.99 | $15.04 | $15.04 | 393,293 |
| 2024-08-06 | $15.32 | $15.75 | $15.18 | $15.69 | $15.69 | 568,497 |
| 2024-08-05 | $15.10 | $15.39 | $14.67 | $15.25 | $15.25 | 641,155 |
| 2024-08-02 | $16.50 | $16.58 | $15.54 | $15.87 | $15.87 | 474,066 |
| 2024-08-01 | $16.60 | $16.63 | $15.95 | $16.32 | $16.32 | 522,115 |
| 2024-07-31 | $16.97 | $16.98 | $16.38 | $16.60 | $16.60 | 366,150 |
| 2024-07-30 | $16.68 | $16.98 | $16.47 | $16.57 | $16.57 | 475,864 |
| 2024-07-29 | $16.44 | $16.75 | $16.23 | $16.74 | $16.74 | 787,443 |
| 2024-07-26 | $15.64 | $16.28 | $15.57 | $16.22 | $16.22 | 889,727 |
| 2024-07-25 | $14.20 | $15.40 | $14.09 | $15.38 | $15.38 | 1,209,882 |
| 2024-07-24 | $14.71 | $14.99 | $14.25 | $14.25 | $14.25 | 316,301 |
| 2024-07-23 | $14.44 | $14.60 | $14.29 | $14.60 | $14.60 | 190,611 |
| 2024-07-22 | $14.36 | $14.60 | $14.34 | $14.49 | $14.49 | 329,427 |
| 2024-07-19 | $14.36 | $14.77 | $14.34 | $14.46 | $14.46 | 249,452 |
| 2024-07-18 | $15.11 | $15.12 | $14.71 | $14.85 | $14.85 | 310,260 |
| 2024-07-17 | $15.60 | $15.60 | $15.05 | $15.05 | $15.05 | 356,372 |
| 2024-07-16 | $15.24 | $15.56 | $15.18 | $15.56 | $15.56 | 439,808 |
| 2024-07-15 | $15.12 | $15.33 | $14.73 | $15.18 | $15.18 | 466,159 |
| 2024-07-12 | $14.70 | $15.17 | $14.60 | $15.05 | $15.05 | 535,497 |
| 2024-07-11 | $14.77 | $14.85 | $14.37 | $14.77 | $14.77 | 467,318 |
| 2024-07-10 | $14.00 | $14.48 | $14.00 | $14.31 | $14.31 | 385,156 |
| 2024-07-09 | $14.25 | $14.31 | $13.80 | $13.89 | $13.89 | 481,621 |
| 2024-07-08 | $14.02 | $14.32 | $13.90 | $14.30 | $14.30 | 274,004 |
| 2024-07-05 | $14.30 | $14.38 | $14.00 | $14.13 | $14.13 | 260,933 |
| 2024-07-03 | $13.92 | $14.15 | $13.91 | $14.04 | $14.04 | 231,807 |
| 2024-07-02 | $13.48 | $13.72 | $13.34 | $13.67 | $13.67 | 333,503 |
| 2024-07-01 | $13.68 | $13.73 | $13.32 | $13.33 | $13.33 | 428,491 |
| 2024-06-28 | $13.95 | $13.95 | $13.52 | $13.69 | $13.69 | 271,251 |
| 2024-06-27 | $13.96 | $14.13 | $13.72 | $13.79 | $13.79 | 235,334 |
| 2024-06-26 | $13.76 | $14.03 | $13.66 | $13.82 | $13.82 | 223,700 |
| 2024-06-25 | $14.25 | $14.38 | $13.91 | $13.95 | $13.95 | 373,202 |
| 2024-06-24 | $14.53 | $14.74 | $14.31 | $14.38 | $14.38 | 167,554 |
| 2024-06-21 | $14.79 | $14.79 | $14.17 | $14.45 | $14.45 | 646,289 |
| 2024-06-20 | $14.68 | $14.90 | $14.53 | $14.85 | $14.85 | 396,109 |
| 2024-06-18 | $14.29 | $14.66 | $14.29 | $14.59 | $14.59 | 316,081 |
| 2024-06-17 | $14.34 | $14.51 | $14.30 | $14.37 | $14.37 | 297,389 |
| 2024-06-14 | $14.56 | $14.62 | $14.32 | $14.47 | $14.47 | 249,511 |
| 2024-06-13 | $14.60 | $14.77 | $14.22 | $14.35 | $14.35 | 295,387 |
| 2024-06-12 | $15.05 | $15.19 | $14.57 | $14.73 | $14.73 | 313,083 |
| 2024-06-11 | $14.54 | $14.77 | $14.50 | $14.70 | $14.70 | 397,716 |
| 2024-06-10 | $14.74 | $14.74 | $14.53 | $14.68 | $14.68 | 234,562 |
| 2024-06-07 | $14.90 | $14.98 | $14.51 | $14.53 | $14.53 | 524,889 |
| 2024-06-06 | $15.23 | $15.69 | $15.18 | $15.57 | $15.57 | 316,709 |
| 2024-06-05 | $14.80 | $15.33 | $14.62 | $15.24 | $15.24 | 423,258 |
| 2024-06-04 | $15.42 | $15.42 | $14.67 | $14.75 | $14.75 | 504,385 |
| 2024-06-03 | $15.93 | $15.93 | $15.57 | $15.76 | $15.76 | 547,935 |
| 2024-05-31 | $16.25 | $16.25 | $15.60 | $15.85 | $15.85 | 416,107 |
| 2024-05-30 | $15.69 | $16.16 | $15.60 | $16.15 | $16.15 | 470,488 |
| 2024-05-29 | $15.68 | $15.85 | $15.50 | $15.73 | $15.73 | 367,792 |
| 2024-05-28 | $15.10 | $15.89 | $15.04 | $15.88 | $15.88 | 854,299 |
| 2024-05-24 | $14.73 | $14.81 | $14.55 | $14.76 | $14.76 | 300,977 |
| 2024-05-23 | $14.81 | $14.88 | $14.37 | $14.39 | $14.39 | 451,063 |
| 2024-05-22 | $15.30 | $15.32 | $14.78 | $14.83 | $14.83 | 508,649 |
| 2024-05-21 | $15.40 | $15.73 | $15.21 | $15.46 | $15.46 | 520,886 |
| 2024-05-20 | $15.30 | $15.40 | $15.05 | $15.35 | $15.35 | 689,920 |
| 2024-05-17 | $14.68 | $15.13 | $14.65 | $15.13 | $15.13 | 2,066,254 |
| 2024-05-16 | $14.91 | $14.91 | $14.26 | $14.38 | $14.38 | 803,843 |
| 2024-05-15 | $15.30 | $15.30 | $14.81 | $14.95 | $14.95 | 474,487 |
| 2024-05-14 | $15.23 | $15.44 | $14.76 | $15.11 | $15.11 | 502,219 |
| 2024-05-13 | $15.26 | $15.49 | $15.07 | $15.25 | $15.25 | 467,349 |
| 2024-05-10 | $15.50 | $15.50 | $15.21 | $15.25 | $15.25 | 484,485 |
| 2024-05-09 | $15.16 | $15.41 | $15.06 | $15.33 | $15.33 | 563,180 |
| 2024-05-08 | $14.95 | $15.14 | $14.80 | $14.97 | $14.97 | 323,858 |
| 2024-05-07 | $15.06 | $15.22 | $14.89 | $15.10 | $15.10 | 368,509 |
| 2024-05-06 | $15.20 | $15.42 | $15.09 | $15.17 | $15.17 | 366,604 |
| 2024-05-03 | $15.20 | $15.22 | $14.72 | $14.87 | $14.87 | 426,314 |
| 2024-05-02 | $15.04 | $15.17 | $14.85 | $15.03 | $15.03 | 411,603 |
| 2024-05-01 | $15.10 | $15.49 | $14.93 | $15.16 | $15.16 | 532,590 |
| 2024-04-30 | $15.52 | $15.70 | $14.99 | $15.00 | $15.00 | 554,859 |
| 2024-04-29 | $15.99 | $16.37 | $15.75 | $16.00 | $16.00 | 635,235 |
| 2024-04-26 | $15.79 | $15.90 | $15.43 | $15.89 | $15.89 | 520,934 |
| 2024-04-25 | $15.15 | $15.66 | $15.02 | $15.57 | $15.57 | 612,097 |
| 2024-04-24 | $14.68 | $15.39 | $14.64 | $15.16 | $15.16 | 722,801 |
| 2024-04-23 | $14.21 | $14.93 | $14.10 | $14.63 | $14.63 | 631,952 |
| 2024-04-22 | $14.77 | $14.87 | $14.34 | $14.39 | $14.39 | 691,638 |
| 2024-04-19 | $15.02 | $15.45 | $15.00 | $15.32 | $15.32 | 395,108 |
| 2024-04-18 | $15.65 | $15.79 | $15.05 | $15.10 | $15.10 | 488,641 |
| 2024-04-17 | $15.45 | $15.77 | $15.34 | $15.47 | $15.47 | 553,980 |
| 2024-04-16 | $15.06 | $15.50 | $14.69 | $15.35 | $15.35 | 756,375 |
| 2024-04-15 | $15.70 | $15.73 | $15.18 | $15.28 | $15.28 | 669,429 |
| 2024-04-12 | $16.58 | $16.71 | $15.37 | $15.47 | $15.47 | 1,077,167 |
| 2024-04-11 | $16.11 | $16.32 | $15.89 | $16.32 | $16.32 | 524,020 |
| 2024-04-10 | $15.59 | $16.31 | $15.48 | $16.02 | $16.02 | 594,183 |
| 2024-04-09 | $16.13 | $16.29 | $15.84 | $16.09 | $16.09 | 631,356 |
| 2024-04-08 | $16.48 | $16.48 | $15.72 | $15.88 | $15.88 | 594,817 |
| 2024-04-05 | $16.07 | $16.51 | $15.88 | $16.17 | $16.17 | 579,001 |
| 2024-04-04 | $16.63 | $16.70 | $15.91 | $16.01 | $16.01 | 767,342 |
| 2024-04-03 | $16.24 | $16.70 | $16.06 | $16.65 | $16.65 | 765,665 |
| 2024-04-02 | $16.00 | $16.22 | $15.83 | $16.20 | $16.20 | 720,037 |
| 2024-04-01 | $15.49 | $15.87 | $15.15 | $15.83 | $15.83 | 1,122,461 |
| 2024-03-28 | $14.05 | $15.26 | $13.86 | $15.12 | $15.12 | 1,326,574 |
| 2024-03-27 | $13.37 | $13.85 | $13.29 | $13.82 | $13.82 | 424,801 |
| 2024-03-26 | $13.41 | $13.46 | $13.12 | $13.13 | $13.13 | 259,494 |
| 2024-03-25 | $13.33 | $13.54 | $13.11 | $13.15 | $13.15 | 260,710 |
| 2024-03-22 | $13.30 | $13.44 | $13.16 | $13.19 | $13.19 | 216,431 |
| 2024-03-21 | $13.72 | $13.85 | $13.27 | $13.33 | $13.33 | 439,259 |
| 2024-03-20 | $12.65 | $13.58 | $12.58 | $13.41 | $13.41 | 502,584 |
| 2024-03-19 | $12.94 | $13.11 | $12.65 | $12.72 | $12.72 | 452,896 |
| 2024-03-18 | $13.42 | $13.48 | $13.02 | $13.04 | $13.04 | 421,095 |
| 2024-03-15 | $13.37 | $13.56 | $13.25 | $13.42 | $13.42 | 723,125 |
| 2024-03-14 | $13.42 | $13.54 | $13.20 | $13.33 | $13.33 | 394,685 |
| 2024-03-13 | $13.51 | $13.76 | $13.43 | $13.63 | $13.63 | 447,629 |
| 2024-03-12 | $13.60 | $13.62 | $13.25 | $13.48 | $13.48 | 363,696 |
| 2024-03-11 | $13.56 | $13.89 | $13.50 | $13.74 | $13.74 | 436,253 |
| 2024-03-08 | $13.86 | $14.15 | $13.56 | $13.58 | $13.58 | 702,011 |
| 2024-03-07 | $13.30 | $13.74 | $13.10 | $13.72 | $13.72 | 891,842 |
| 2024-03-06 | $12.61 | $13.14 | $12.60 | $13.00 | $13.00 | 574,841 |
| 2024-03-05 | $12.64 | $12.73 | $12.38 | $12.49 | $12.49 | 574,212 |
| 2024-03-04 | $11.97 | $12.45 | $11.80 | $12.45 | $12.45 | 681,937 |
| 2024-03-01 | $11.50 | $11.82 | $11.26 | $11.72 | $11.72 | 406,089 |
| 2024-02-29 | $11.38 | $11.51 | $11.25 | $11.33 | $11.33 | 321,385 |
| 2024-02-28 | $11.58 | $11.58 | $11.11 | $11.15 | $11.15 | 389,389 |
| 2024-02-27 | $11.71 | $11.83 | $11.65 | $11.67 | $11.67 | 308,826 |
| 2024-02-26 | $11.59 | $11.72 | $11.46 | $11.71 | $11.71 | 290,048 |
| 2024-02-23 | $11.64 | $11.79 | $11.52 | $11.74 | $11.74 | 438,275 |
| 2024-02-22 | $11.81 | $11.83 | $11.51 | $11.57 | $11.57 | 529,054 |
| 2024-02-21 | $11.70 | $11.83 | $11.52 | $11.79 | $11.79 | 648,431 |
| 2024-02-20 | $11.42 | $11.61 | $11.28 | $11.59 | $11.59 | 810,137 |
| 2024-02-16 | $11.32 | $11.39 | $11.06 | $11.18 | $11.18 | 861,159 |
| 2024-02-15 | $10.02 | $11.34 | $10.01 | $11.27 | $11.27 | 2,331,246 |
| 2024-02-14 | $9.50 | $9.50 | $9.31 | $9.45 | $9.45 | 476,761 |
| 2024-02-13 | $9.89 | $9.89 | $9.37 | $9.43 | $9.43 | 681,900 |
| 2024-02-12 | $9.90 | $10.16 | $9.85 | $10.07 | $10.07 | 301,769 |
| 2024-02-09 | $10.02 | $10.07 | $9.88 | $9.93 | $9.93 | 648,084 |
| 2024-02-08 | $10.12 | $10.22 | $10.00 | $10.01 | $10.01 | 406,168 |
| 2024-02-07 | $10.34 | $10.44 | $10.22 | $10.22 | $10.22 | 328,200 |
| 2024-02-06 | $10.41 | $10.51 | $10.30 | $10.40 | $10.40 | 643,810 |
| 2024-02-05 | $10.39 | $10.45 | $10.17 | $10.42 | $10.42 | 347,734 |
| 2024-02-02 | $10.67 | $10.67 | $10.41 | $10.58 | $10.58 | 357,227 |
| 2024-02-01 | $10.61 | $11.01 | $10.61 | $10.97 | $10.97 | 342,757 |
| 2024-01-31 | $10.71 | $11.04 | $10.51 | $10.51 | $10.51 | 558,237 |
| 2024-01-30 | $10.86 | $10.90 | $10.61 | $10.71 | $10.71 | 474,838 |
| 2024-01-29 | $10.45 | $10.93 | $10.25 | $10.86 | $10.86 | 463,423 |
| 2024-01-26 | $10.46 | $10.53 | $10.40 | $10.40 | $10.40 | 264,670 |
| 2024-01-25 | $10.54 | $10.54 | $10.28 | $10.46 | $10.46 | 222,511 |
| 2024-01-24 | $10.66 | $10.68 | $10.18 | $10.31 | $10.31 | 400,577 |
| 2024-01-23 | $10.47 | $10.57 | $10.28 | $10.47 | $10.47 | 301,841 |
| 2024-01-22 | $10.38 | $10.52 | $10.29 | $10.39 | $10.39 | 335,561 |
| 2024-01-19 | $10.65 | $10.74 | $10.38 | $10.56 | $10.56 | 223,109 |
| 2024-01-18 | $10.73 | $10.73 | $10.51 | $10.63 | $10.63 | 264,955 |
| 2024-01-17 | $10.64 | $10.71 | $10.34 | $10.68 | $10.68 | 559,649 |
| 2024-01-16 | $11.11 | $11.17 | $10.78 | $10.81 | $10.81 | 366,641 |
| 2024-01-12 | $11.24 | $11.51 | $11.15 | $11.25 | $11.25 | 228,988 |
| 2024-01-11 | $11.13 | $11.16 | $10.87 | $10.94 | $10.94 | 264,480 |
| 2024-01-10 | $11.23 | $11.26 | $11.06 | $11.10 | $11.10 | 225,514 |
| 2024-01-09 | $11.28 | $11.37 | $11.17 | $11.21 | $11.21 | 243,385 |
| 2024-01-08 | $11.24 | $11.45 | $11.22 | $11.34 | $11.34 | 321,555 |
| 2024-01-05 | $11.23 | $11.67 | $11.11 | $11.37 | $11.37 | 547,381 |
| 2024-01-04 | $11.79 | $11.82 | $11.01 | $11.17 | $11.17 | 1,396,707 |
| 2024-01-03 | $11.52 | $12.12 | $11.39 | $11.86 | $11.86 | 957,856 |
| 2024-01-02 | $12.13 | $12.13 | $11.81 | $11.87 | $11.87 | 581,868 |
| 2023-12-29 | $12.14 | $12.22 | $11.81 | $12.13 | $12.13 | 506,332 |
| 2023-12-28 | $12.85 | $12.85 | $12.32 | $12.32 | $12.32 | 447,549 |
| 2023-12-27 | $12.65 | $13.00 | $12.64 | $12.96 | $12.96 | 362,073 |
| 2023-12-26 | $12.70 | $12.80 | $12.55 | $12.71 | $12.71 | 241,373 |
| 2023-12-22 | $12.75 | $13.14 | $12.54 | $12.57 | $12.57 | 452,301 |
| 2023-12-21 | $12.44 | $12.56 | $12.35 | $12.45 | $12.45 | 327,565 |
| 2023-12-20 | $12.40 | $12.53 | $12.24 | $12.27 | $12.27 | 455,118 |
| 2023-12-19 | $12.32 | $12.64 | $12.30 | $12.38 | $12.38 | 530,882 |
| 2023-12-18 | $12.32 | $12.42 | $12.07 | $12.30 | $12.30 | 412,187 |
| 2023-12-15 | $12.04 | $12.30 | $11.99 | $12.17 | $12.17 | 789,817 |
| 2023-12-14 | $12.25 | $12.56 | $11.97 | $12.16 | $12.16 | 696,949 |
| 2023-12-13 | $10.90 | $11.85 | $10.86 | $11.84 | $11.84 | 534,867 |
| 2023-12-12 | $11.13 | $11.13 | $10.71 | $10.86 | $10.86 | 687,933 |
| 2023-12-11 | $11.32 | $11.35 | $10.95 | $11.18 | $11.18 | 527,788 |
| 2023-12-08 | $11.00 | $11.54 | $10.89 | $11.53 | $11.53 | 1,043,244 |
| 2023-12-07 | $11.39 | $11.43 | $11.10 | $11.14 | $11.14 | 403,415 |
| 2023-12-06 | $11.74 | $11.74 | $11.38 | $11.39 | $11.39 | 409,699 |
| 2023-12-05 | $12.22 | $12.27 | $11.59 | $11.60 | $11.60 | 448,213 |
| 2023-12-04 | $12.40 | $12.66 | $12.18 | $12.31 | $12.31 | 701,006 |
| 2023-12-01 | $12.29 | $12.65 | $12.20 | $12.65 | $12.65 | 510,317 |
| 2023-11-30 | $12.40 | $12.45 | $12.24 | $12.39 | $12.39 | 514,592 |
| 2023-11-29 | $12.41 | $12.47 | $12.11 | $12.38 | $12.38 | 488,751 |
| 2023-11-28 | $12.31 | $12.40 | $12.07 | $12.39 | $12.39 | 710,938 |
| 2023-11-27 | $11.80 | $12.22 | $11.80 | $12.19 | $12.19 | 625,034 |
| 2023-11-24 | $11.36 | $11.72 | $11.36 | $11.66 | $11.66 | 144,625 |
| 2023-11-22 | $11.72 | $11.82 | $11.31 | $11.37 | $11.37 | 341,899 |
| 2023-11-21 | $11.73 | $11.96 | $11.67 | $11.70 | $11.70 | 386,160 |
| 2023-11-20 | $11.56 | $11.76 | $11.45 | $11.53 | $11.53 | 274,828 |
| 2023-11-17 | $11.80 | $11.90 | $11.57 | $11.62 | $11.62 | 242,944 |
| 2023-11-16 | $11.77 | $11.90 | $11.62 | $11.73 | $11.73 | 341,379 |
| 2023-11-15 | $11.88 | $11.88 | $11.56 | $11.67 | $11.67 | 367,078 |
| 2023-11-14 | $11.10 | $11.86 | $11.05 | $11.79 | $11.79 | 502,223 |
| 2023-11-13 | $10.74 | $11.09 | $10.62 | $10.90 | $10.90 | 248,112 |
| 2023-11-10 | $10.96 | $10.97 | $10.67 | $10.87 | $10.87 | 378,246 |
| 2023-11-09 | $11.06 | $11.42 | $10.96 | $11.03 | $11.03 | 365,928 |
| 2023-11-08 | $11.06 | $11.19 | $10.98 | $11.00 | $11.00 | 264,469 |
| 2023-11-07 | $11.66 | $11.70 | $11.03 | $11.17 | $11.17 | 529,294 |
| 2023-11-06 | $11.74 | $11.99 | $11.69 | $11.86 | $11.86 | 364,765 |
| 2023-11-03 | $11.50 | $11.82 | $11.48 | $11.71 | $11.71 | 467,994 |
| 2023-11-02 | $11.23 | $11.30 | $10.98 | $11.29 | $11.29 | 527,761 |
| 2023-11-01 | $11.01 | $11.12 | $10.80 | $11.06 | $11.06 | 333,367 |
| 2023-10-31 | $11.30 | $11.47 | $10.94 | $10.96 | $10.96 | 514,841 |
| 2023-10-30 | $11.10 | $11.36 | $10.91 | $11.24 | $11.24 | 522,261 |
| 2023-10-27 | $10.76 | $11.02 | $10.51 | $10.99 | $10.99 | 320,624 |
| 2023-10-26 | $10.92 | $10.94 | $10.36 | $10.72 | $10.72 | 371,430 |
| 2023-10-25 | $11.25 | $11.39 | $10.93 | $10.93 | $10.93 | 270,841 |
| 2023-10-24 | $11.12 | $11.30 | $11.08 | $11.28 | $11.28 | 368,272 |
| 2023-10-23 | $11.48 | $11.51 | $11.00 | $11.27 | $11.27 | 443,777 |
| 2023-10-20 | $11.61 | $11.97 | $11.51 | $11.57 | $11.57 | 441,162 |
| 2023-10-19 | $11.51 | $11.51 | $11.26 | $11.51 | $11.51 | 313,094 |
| 2023-10-18 | $11.76 | $12.00 | $11.50 | $11.53 | $11.53 | 350,186 |
| 2023-10-17 | $11.43 | $11.67 | $11.42 | $11.59 | $11.59 | 315,345 |
| 2023-10-16 | $11.45 | $11.74 | $11.38 | $11.42 | $11.42 | 416,535 |
| 2023-10-13 | $11.20 | $11.56 | $11.11 | $11.44 | $11.44 | 385,408 |
| 2023-10-12 | $11.14 | $11.18 | $10.75 | $10.76 | $10.76 | 229,917 |
| 2023-10-11 | $11.06 | $11.16 | $10.91 | $11.15 | $11.15 | 261,191 |
| 2023-10-10 | $10.73 | $10.97 | $10.58 | $10.91 | $10.91 | 499,744 |
| 2023-10-09 | $10.42 | $10.74 | $10.41 | $10.62 | $10.62 | 264,685 |
| 2023-10-06 | $10.04 | $10.42 | $10.04 | $10.29 | $10.29 | 242,289 |
| 2023-10-05 | $9.72 | $10.11 | $9.72 | $10.05 | $10.05 | 303,719 |
| 2023-10-04 | $10.00 | $10.07 | $9.80 | $9.87 | $9.87 | 325,850 |
| 2023-10-03 | $9.86 | $10.10 | $9.73 | $10.00 | $10.00 | 443,074 |
| 2023-10-02 | $10.37 | $10.40 | $9.89 | $9.95 | $9.95 | 567,965 |
| 2023-09-29 | $11.05 | $11.07 | $10.42 | $10.55 | $10.55 | 393,425 |
| 2023-09-28 | $10.78 | $10.86 | $10.64 | $10.84 | $10.84 | 279,454 |
| 2023-09-27 | $11.00 | $11.10 | $10.64 | $10.81 | $10.81 | 303,703 |
| 2023-09-26 | $11.21 | $11.28 | $10.95 | $11.01 | $11.01 | 377,722 |
| 2023-09-25 | $11.03 | $11.31 | $10.94 | $11.28 | $11.28 | 349,222 |
| 2023-09-22 | $11.36 | $11.51 | $11.10 | $11.11 | $11.11 | 163,165 |
| 2023-09-21 | $11.45 | $11.45 | $11.12 | $11.27 | $11.27 | 311,457 |
| 2023-09-20 | $11.53 | $11.98 | $11.50 | $11.66 | $11.66 | 490,729 |
| 2023-09-19 | $11.90 | $12.00 | $11.46 | $11.46 | $11.46 | 247,260 |
| 2023-09-18 | $11.34 | $12.01 | $11.28 | $11.89 | $11.89 | 466,600 |
| 2023-09-15 | $11.09 | $11.39 | $11.09 | $11.14 | $11.14 | 384,181 |
| 2023-09-14 | $10.95 | $11.20 | $10.89 | $11.01 | $11.01 | 248,722 |
| 2023-09-13 | $10.90 | $11.03 | $10.87 | $10.89 | $10.89 | 149,910 |
| 2023-09-12 | $10.85 | $11.11 | $10.85 | $10.95 | $10.95 | 161,700 |
| 2023-09-11 | $11.08 | $11.27 | $10.91 | $10.99 | $10.99 | 186,255 |
| 2023-09-08 | $10.98 | $11.13 | $10.82 | $10.85 | $10.85 | 189,007 |
| 2023-09-07 | $11.18 | $11.18 | $10.97 | $10.98 | $10.98 | 191,046 |
| 2023-09-06 | $11.07 | $11.29 | $10.98 | $11.18 | $11.18 | 201,196 |
| 2023-09-05 | $11.38 | $11.50 | $11.09 | $11.10 | $11.10 | 330,753 |
| 2023-09-01 | $11.96 | $12.00 | $11.50 | $11.50 | $11.50 | 154,389 |
| 2023-08-31 | $11.86 | $11.95 | $11.65 | $11.75 | $11.75 | 182,237 |
| 2023-08-30 | $12.09 | $12.24 | $11.80 | $11.90 | $11.90 | 258,042 |
| 2023-08-29 | $11.95 | $12.17 | $11.89 | $12.09 | $12.09 | 206,693 |
| 2023-08-28 | $11.46 | $12.04 | $11.37 | $11.96 | $11.96 | 365,410 |
| 2023-08-25 | $11.64 | $11.70 | $11.28 | $11.44 | $11.44 | 193,238 |
| 2023-08-24 | $11.78 | $11.96 | $11.59 | $11.68 | $11.68 | 212,869 |
| 2023-08-23 | $11.64 | $12.05 | $11.64 | $11.79 | $11.79 | 271,026 |
| 2023-08-22 | $11.28 | $11.55 | $11.23 | $11.54 | $11.54 | 176,289 |
| 2023-08-21 | $11.38 | $11.41 | $11.14 | $11.29 | $11.29 | 183,872 |
| 2023-08-18 | $11.20 | $11.39 | $11.13 | $11.32 | $11.32 | 195,008 |
| 2023-08-17 | $11.25 | $11.35 | $11.18 | $11.24 | $11.24 | 178,970 |
| 2023-08-16 | $11.35 | $11.45 | $11.22 | $11.25 | $11.25 | 190,728 |
| 2023-08-15 | $11.65 | $11.74 | $11.35 | $11.35 | $11.35 | 261,088 |
| 2023-08-14 | $11.76 | $11.79 | $11.55 | $11.68 | $11.68 | 186,105 |
| 2023-08-11 | $11.65 | $11.87 | $11.64 | $11.86 | $11.86 | 126,712 |
| 2023-08-10 | $11.80 | $11.89 | $11.53 | $11.77 | $11.77 | 162,671 |
| 2023-08-09 | $11.85 | $11.90 | $11.61 | $11.77 | $11.77 | 214,859 |
| 2023-08-08 | $11.85 | $11.96 | $11.75 | $11.89 | $11.89 | 189,069 |
| 2023-08-07 | $12.03 | $12.08 | $11.85 | $12.02 | $12.02 | 191,686 |
| 2023-08-04 | $11.93 | $12.22 | $11.93 | $12.05 | $12.05 | 201,533 |
| 2023-08-03 | $12.08 | $12.22 | $11.85 | $11.85 | $11.85 | 202,104 |
| 2023-08-02 | $12.49 | $12.49 | $11.93 | $12.08 | $12.08 | 417,175 |
| 2023-08-01 | $12.52 | $12.55 | $12.28 | $12.40 | $12.40 | 228,980 |
| 2023-07-31 | $12.40 | $12.90 | $12.37 | $12.76 | $12.76 | 204,649 |
| 2023-07-28 | $12.16 | $12.42 | $12.08 | $12.28 | $12.28 | 254,098 |
| 2023-07-27 | $12.67 | $12.72 | $12.02 | $12.02 | $12.02 | 451,020 |
| 2023-07-26 | $12.91 | $12.94 | $12.71 | $12.89 | $12.89 | 186,559 |
| 2023-07-25 | $12.78 | $12.98 | $12.74 | $12.88 | $12.88 | 189,333 |
| 2023-07-24 | $12.94 | $13.01 | $12.72 | $12.78 | $12.78 | 206,246 |
| 2023-07-21 | $13.01 | $13.06 | $12.86 | $12.92 | $12.92 | 212,455 |
| 2023-07-20 | $13.50 | $13.52 | $13.04 | $13.06 | $13.06 | 261,990 |
| 2023-07-19 | $13.50 | $13.68 | $13.46 | $13.53 | $13.53 | 248,966 |
| 2023-07-18 | $13.50 | $13.64 | $13.25 | $13.48 | $13.48 | 334,242 |
| 2023-07-17 | $13.10 | $13.29 | $12.96 | $13.25 | $13.25 | 213,298 |
| 2023-07-14 | $13.17 | $13.37 | $13.02 | $13.12 | $13.12 | 290,426 |
| 2023-07-13 | $13.36 | $13.47 | $13.08 | $13.28 | $13.28 | 366,991 |
| 2023-07-12 | $12.80 | $13.35 | $12.73 | $13.32 | $13.32 | 430,166 |
| 2023-07-11 | $12.45 | $12.79 | $12.42 | $12.52 | $12.52 | 535,267 |
| 2023-07-10 | $11.82 | $12.26 | $11.82 | $12.25 | $12.25 | 294,241 |
| 2023-07-07 | $11.96 | $12.13 | $11.88 | $11.90 | $11.90 | 288,748 |
| 2023-07-06 | $12.09 | $12.10 | $11.86 | $11.91 | $11.91 | 273,240 |
| 2023-07-05 | $12.40 | $12.45 | $12.19 | $12.19 | $12.19 | 331,086 |
| 2023-07-03 | $12.17 | $12.41 | $12.15 | $12.33 | $12.33 | 181,947 |
| 2023-06-30 | $11.63 | $12.06 | $11.55 | $12.05 | $12.05 | 325,131 |
| 2023-06-29 | $11.41 | $11.66 | $11.24 | $11.64 | $11.64 | 353,717 |
| 2023-06-28 | $11.71 | $11.73 | $11.34 | $11.44 | $11.44 | 424,209 |
| 2023-06-27 | $12.14 | $12.21 | $11.76 | $11.84 | $11.84 | 277,330 |
| 2023-06-26 | $12.05 | $12.20 | $11.99 | $12.09 | $12.09 | 172,767 |
| 2023-06-23 | $12.37 | $12.40 | $11.99 | $12.05 | $12.05 | 326,966 |
| 2023-06-22 | $12.17 | $12.41 | $12.13 | $12.31 | $12.31 | 298,467 |
| 2023-06-21 | $12.16 | $12.34 | $12.03 | $12.30 | $12.30 | 315,585 |
| 2023-06-20 | $12.39 | $12.46 | $12.20 | $12.25 | $12.25 | 448,455 |
| 2023-06-16 | $12.45 | $12.65 | $12.36 | $12.55 | $12.55 | 1,107,287 |
| 2023-06-15 | $12.32 | $12.47 | $12.11 | $12.44 | $12.44 | 351,028 |
| 2023-06-14 | $12.71 | $12.77 | $12.32 | $12.45 | $12.45 | 462,129 |
| 2023-06-13 | $13.02 | $13.14 | $12.62 | $12.63 | $12.63 | 379,272 |
| 2023-06-12 | $13.21 | $13.21 | $12.70 | $12.94 | $12.94 | 486,488 |
| 2023-06-09 | $13.60 | $13.62 | $13.26 | $13.26 | $13.26 | 219,039 |
| 2023-06-08 | $13.52 | $13.72 | $13.52 | $13.65 | $13.65 | 248,818 |
| 2023-06-07 | $13.87 | $13.98 | $13.34 | $13.39 | $13.39 | 291,220 |
| 2023-06-06 | $14.05 | $14.10 | $13.71 | $13.79 | $13.79 | 206,302 |
| 2023-06-05 | $14.00 | $14.16 | $13.86 | $14.09 | $14.09 | 206,361 |
| 2023-06-02 | $14.23 | $14.37 | $13.82 | $14.01 | $14.01 | 355,124 |
| 2023-06-01 | $13.67 | $14.18 | $13.67 | $14.15 | $14.15 | 427,686 |
| 2023-05-31 | $13.35 | $13.59 | $13.25 | $13.59 | $13.59 | 311,150 |
| 2023-05-30 | $13.50 | $13.59 | $13.18 | $13.29 | $13.29 | 367,387 |
| 2023-05-26 | $13.45 | $13.58 | $13.32 | $13.45 | $13.45 | 600,778 |
| 2023-05-25 | $13.38 | $13.52 | $13.24 | $13.35 | $13.35 | 369,653 |
| 2023-05-24 | $13.89 | $13.89 | $13.38 | $13.44 | $13.44 | 279,220 |
| 2023-05-23 | $13.58 | $13.96 | $13.50 | $13.89 | $13.89 | 295,873 |
| 2023-05-22 | $13.67 | $13.80 | $13.60 | $13.67 | $13.67 | 282,058 |
| 2023-05-19 | $13.90 | $13.90 | $13.46 | $13.62 | $13.62 | 394,994 |
| 2023-05-18 | $13.58 | $13.77 | $13.42 | $13.75 | $13.75 | 581,526 |
| 2023-05-17 | $14.07 | $14.08 | $13.59 | $13.87 | $13.87 | 512,980 |
| 2023-05-16 | $15.30 | $15.30 | $14.02 | $14.14 | $14.14 | 623,041 |
| 2023-05-15 | $15.61 | $15.85 | $15.26 | $15.30 | $15.30 | 306,381 |
| 2023-05-12 | $15.17 | $15.57 | $15.04 | $15.53 | $15.53 | 523,781 |
| 2023-05-11 | $15.55 | $15.78 | $15.15 | $15.17 | $15.17 | 451,243 |
| 2023-05-10 | $16.16 | $16.16 | $15.59 | $15.79 | $15.79 | 322,369 |
| 2023-05-09 | $15.98 | $16.18 | $15.76 | $16.09 | $16.09 | 408,485 |
| 2023-05-08 | $16.00 | $16.10 | $15.62 | $15.86 | $15.86 | 396,338 |
| 2023-05-05 | $15.32 | $15.83 | $15.06 | $15.79 | $15.79 | 475,621 |
| 2023-05-04 | $15.47 | $16.02 | $15.43 | $15.72 | $15.72 | 677,563 |
| 2023-05-03 | $14.90 | $15.35 | $14.70 | $15.33 | $15.33 | 641,805 |
| 2023-05-02 | $14.07 | $14.80 | $13.89 | $14.79 | $14.79 | 538,341 |
| 2023-05-01 | $14.40 | $14.51 | $14.06 | $14.06 | $14.06 | 272,344 |
| 2023-04-28 | $13.99 | $14.24 | $13.86 | $14.04 | $14.04 | 322,062 |
| 2023-04-27 | $13.90 | $14.02 | $13.68 | $13.97 | $13.97 | 281,046 |
| 2023-04-26 | $14.15 | $14.30 | $13.87 | $13.90 | $13.90 | 346,057 |
| 2023-04-25 | $14.20 | $14.22 | $13.77 | $14.07 | $14.07 | 543,453 |
| 2023-04-24 | $13.21 | $14.24 | $13.06 | $14.21 | $14.21 | 1,503,607 |
| 2023-04-21 | $12.67 | $12.83 | $12.44 | $12.59 | $12.59 | 347,813 |
| 2023-04-20 | $13.10 | $13.16 | $12.82 | $12.84 | $12.84 | 233,101 |
| 2023-04-19 | $13.02 | $13.27 | $13.01 | $13.03 | $13.03 | 405,410 |
| 2023-04-18 | $13.40 | $13.70 | $13.26 | $13.32 | $13.32 | 327,229 |
| 2023-04-17 | $13.57 | $13.57 | $13.20 | $13.40 | $13.40 | 363,212 |
| 2023-04-14 | $13.64 | $13.87 | $13.33 | $13.62 | $13.62 | 388,778 |
| 2023-04-13 | $13.70 | $14.12 | $13.65 | $13.93 | $13.93 | 543,400 |
| 2023-04-12 | $13.64 | $13.64 | $13.26 | $13.36 | $13.36 | 249,634 |
| 2023-04-11 | $13.30 | $13.57 | $13.23 | $13.40 | $13.40 | 243,651 |
| 2023-04-10 | $13.25 | $13.32 | $13.08 | $13.15 | $13.15 | 214,472 |
| 2023-04-06 | $13.17 | $13.42 | $13.08 | $13.41 | $13.41 | 307,496 |
| 2023-04-05 | $13.65 | $13.69 | $13.15 | $13.28 | $13.28 | 286,838 |
| 2023-04-04 | $13.08 | $13.66 | $12.93 | $13.56 | $13.56 | 487,054 |
| 2023-04-03 | $12.96 | $13.20 | $12.76 | $13.07 | $13.07 | 417,159 |
| 2023-03-31 | $13.38 | $13.47 | $12.83 | $12.95 | $12.95 | 512,178 |
| 2023-03-30 | $13.18 | $13.36 | $13.01 | $13.34 | $13.34 | 414,552 |
| 2023-03-29 | $12.86 | $13.14 | $12.75 | $12.94 | $12.94 | 262,623 |
| 2023-03-28 | $12.25 | $12.90 | $12.22 | $12.88 | $12.88 | 360,619 |
| 2023-03-27 | $12.08 | $12.27 | $11.84 | $12.25 | $12.25 | 266,789 |
| 2023-03-24 | $12.24 | $12.47 | $12.09 | $12.29 | $12.29 | 268,499 |
| 2023-03-23 | $11.98 | $12.29 | $11.83 | $12.12 | $12.12 | 375,252 |
| 2023-03-22 | $11.58 | $12.07 | $11.49 | $11.88 | $11.88 | 466,561 |
| 2023-03-21 | $12.04 | $12.06 | $11.46 | $11.58 | $11.58 | 552,356 |
| 2023-03-20 | $12.12 | $12.27 | $11.98 | $12.25 | $12.25 | 323,175 |
| 2023-03-17 | $11.34 | $12.11 | $11.27 | $11.96 | $11.96 | 975,157 |
| 2023-03-16 | $11.35 | $11.37 | $10.93 | $11.13 | $11.13 | 404,568 |
| 2023-03-15 | $11.63 | $11.73 | $11.21 | $11.36 | $11.36 | 416,621 |
| 2023-03-14 | $11.32 | $11.43 | $11.10 | $11.38 | $11.38 | 300,044 |
| 2023-03-13 | $10.98 | $11.30 | $10.86 | $11.24 | $11.24 | 568,603 |
| 2023-03-10 | $10.62 | $10.88 | $10.43 | $10.48 | $10.48 | 357,848 |
| 2023-03-09 | $10.52 | $10.73 | $10.43 | $10.48 | $10.48 | 263,094 |
| 2023-03-08 | $10.75 | $10.82 | $10.40 | $10.50 | $10.50 | 253,745 |
| 2023-03-07 | $11.07 | $11.08 | $10.69 | $10.74 | $10.74 | 241,426 |
| 2023-03-06 | $11.38 | $11.38 | $11.14 | $11.23 | $11.23 | 200,433 |
| 2023-03-03 | $11.29 | $11.48 | $11.27 | $11.37 | $11.37 | 278,869 |
| 2023-03-02 | $11.40 | $11.40 | $11.15 | $11.24 | $11.24 | 150,898 |
| 2023-03-01 | $11.08 | $11.49 | $10.98 | $11.41 | $11.41 | 330,652 |
| 2023-02-28 | $10.87 | $11.07 | $10.78 | $10.98 | $10.98 | 221,170 |
| 2023-02-27 | $10.70 | $11.04 | $10.70 | $10.83 | $10.83 | 295,782 |
| 2023-02-24 | $10.58 | $10.69 | $10.43 | $10.67 | $10.67 | 246,968 |
| 2023-02-23 | $10.87 | $10.96 | $10.64 | $10.70 | $10.70 | 430,832 |
| 2023-02-22 | $11.00 | $11.05 | $10.79 | $10.92 | $10.92 | 310,374 |
| 2023-02-21 | $11.16 | $11.29 | $11.01 | $11.07 | $11.07 | 239,712 |
| 2023-02-17 | $11.38 | $11.44 | $11.08 | $11.28 | $11.28 | 213,659 |
| 2023-02-16 | $11.43 | $11.62 | $11.24 | $11.47 | $11.47 | 277,465 |
| 2023-02-15 | $11.61 | $11.61 | $11.41 | $11.52 | $11.52 | 203,356 |
| 2023-02-14 | $11.81 | $12.01 | $11.66 | $11.84 | $11.84 | 177,043 |
| 2023-02-13 | $11.84 | $11.97 | $11.77 | $11.88 | $11.88 | 150,933 |
| 2023-02-10 | $12.15 | $12.19 | $11.91 | $11.97 | $11.97 | 207,729 |
| 2023-02-09 | $12.60 | $12.71 | $12.05 | $12.13 | $12.13 | 231,485 |
| 2023-02-08 | $12.82 | $12.82 | $12.52 | $12.54 | $12.54 | 138,373 |
| 2023-02-07 | $12.60 | $12.81 | $12.45 | $12.71 | $12.71 | 247,884 |
| 2023-02-06 | $12.75 | $12.86 | $12.61 | $12.69 | $12.69 | 336,865 |
| 2023-02-03 | $12.79 | $12.95 | $12.66 | $12.77 | $12.77 | 397,765 |
| 2023-02-02 | $13.62 | $13.65 | $13.02 | $13.16 | $13.16 | 262,471 |
| 2023-02-01 | $13.16 | $13.56 | $13.03 | $13.48 | $13.48 | 203,377 |
| 2023-01-31 | $13.05 | $13.24 | $12.97 | $13.16 | $13.16 | 269,108 |
| 2023-01-30 | $13.39 | $13.52 | $13.14 | $13.15 | $13.15 | 221,140 |
| 2023-01-27 | $13.70 | $13.82 | $13.49 | $13.53 | $13.53 | 239,552 |
| 2023-01-26 | $14.09 | $14.09 | $13.55 | $13.80 | $13.80 | 280,753 |
| 2023-01-25 | $13.68 | $14.17 | $13.57 | $14.04 | $14.04 | 281,644 |
| 2023-01-24 | $13.77 | $13.98 | $13.48 | $13.88 | $13.88 | 234,606 |
| 2023-01-23 | $13.61 | $13.71 | $13.41 | $13.69 | $13.69 | 1,546,634 |
| 2023-01-20 | $13.64 | $13.80 | $13.43 | $13.73 | $13.73 | 173,315 |
| 2023-01-19 | $13.37 | $13.77 | $13.34 | $13.64 | $13.64 | 217,153 |
| 2023-01-18 | $13.71 | $13.81 | $13.29 | $13.33 | $13.33 | 351,509 |
| 2023-01-17 | $13.98 | $13.98 | $13.30 | $13.54 | $13.54 | 308,762 |
| 2023-01-13 | $13.90 | $14.18 | $13.80 | $14.08 | $14.08 | 373,578 |
| 2023-01-12 | $14.00 | $14.07 | $13.62 | $13.88 | $13.88 | 226,452 |
| 2023-01-11 | $13.80 | $13.88 | $13.57 | $13.76 | $13.76 | 193,349 |
| 2023-01-10 | $13.85 | $13.85 | $13.50 | $13.76 | $13.76 | 230,269 |
| 2023-01-09 | $14.02 | $14.10 | $13.70 | $13.77 | $13.77 | 286,116 |
| 2023-01-06 | $13.87 | $14.04 | $13.56 | $13.88 | $13.88 | 310,885 |
| 2023-01-05 | $13.70 | $13.70 | $13.32 | $13.63 | $13.63 | 228,723 |
| 2023-01-04 | $13.01 | $13.85 | $12.98 | $13.84 | $13.84 | 436,409 |
| 2023-01-03 | $12.75 | $13.14 | $12.58 | $12.73 | $12.73 | 260,342 |
| 2022-12-30 | $12.31 | $12.60 | $12.17 | $12.58 | $12.58 | 285,753 |
| 2022-12-29 | $12.27 | $12.44 | $12.16 | $12.26 | $12.26 | 267,753 |
| 2022-12-28 | $12.77 | $12.80 | $12.05 | $12.17 | $12.17 | 393,173 |
| 2022-12-27 | $12.25 | $12.86 | $12.10 | $12.77 | $12.77 | 460,160 |
| 2022-12-23 | $12.11 | $12.31 | $11.79 | $12.25 | $12.25 | 232,568 |
| 2022-12-22 | $12.00 | $12.12 | $11.71 | $12.05 | $12.05 | 243,793 |
| 2022-12-21 | $11.92 | $12.23 | $11.82 | $12.14 | $12.14 | 298,919 |
| 2022-12-20 | $11.28 | $11.94 | $11.21 | $11.79 | $11.79 | 473,271 |
| 2022-12-19 | $11.26 | $11.36 | $10.97 | $11.09 | $11.09 | 376,621 |
| 2022-12-16 | $11.17 | $11.41 | $11.10 | $11.23 | $11.23 | 867,070 |
| 2022-12-15 | $11.61 | $11.71 | $11.25 | $11.25 | $11.25 | 299,796 |
| 2022-12-14 | $12.02 | $12.06 | $11.71 | $11.96 | $11.96 | 302,700 |
| 2022-12-13 | $12.19 | $12.52 | $11.93 | $12.09 | $12.09 | 409,753 |
| 2022-12-12 | $11.89 | $11.89 | $11.61 | $11.85 | $11.85 | 422,258 |
| 2022-12-09 | $12.25 | $12.36 | $11.96 | $11.97 | $11.97 | 282,870 |
| 2022-12-08 | $12.35 | $12.49 | $12.19 | $12.22 | $12.22 | 227,733 |
| 2022-12-07 | $12.24 | $12.52 | $12.15 | $12.24 | $12.24 | 235,806 |
| 2022-12-06 | $12.45 | $12.50 | $12.15 | $12.22 | $12.22 | 176,639 |
| 2022-12-05 | $12.72 | $12.72 | $12.24 | $12.33 | $12.33 | 315,542 |
| 2022-12-02 | $12.69 | $13.05 | $12.52 | $12.83 | $12.83 | 228,450 |
| 2022-12-01 | $12.72 | $13.12 | $12.65 | $12.96 | $12.96 | 305,490 |
| 2022-11-30 | $12.21 | $12.59 | $11.96 | $12.49 | $12.49 | 271,884 |
| 2022-11-29 | $11.70 | $12.05 | $11.70 | $11.91 | $11.91 | 223,333 |
| 2022-11-28 | $12.38 | $12.38 | $11.60 | $11.70 | $11.70 | 699,484 |
| 2022-11-25 | $12.71 | $12.71 | $12.37 | $12.39 | $12.39 | 109,723 |
| 2022-11-23 | $12.49 | $12.78 | $12.30 | $12.70 | $12.70 | 230,610 |
| 2022-11-22 | $12.09 | $12.55 | $12.09 | $12.48 | $12.48 | 249,325 |
| 2022-11-21 | $12.55 | $12.55 | $11.74 | $11.92 | $11.92 | 367,067 |
| 2022-11-18 | $12.19 | $12.19 | $11.87 | $12.03 | $12.03 | 155,002 |
| 2022-11-17 | $11.96 | $12.29 | $11.75 | $12.18 | $12.18 | 259,184 |
| 2022-11-16 | $12.27 | $12.32 | $12.14 | $12.19 | $12.19 | 111,016 |
| 2022-11-15 | $12.54 | $12.78 | $12.13 | $12.34 | $12.34 | 221,176 |
| 2022-11-14 | $12.43 | $12.62 | $12.26 | $12.50 | $12.50 | 257,638 |
| 2022-11-11 | $12.52 | $12.58 | $12.34 | $12.48 | $12.48 | 265,055 |
| 2022-11-10 | $12.44 | $12.58 | $12.19 | $12.43 | $12.43 | 338,474 |
| 2022-11-09 | $11.95 | $12.06 | $11.54 | $11.68 | $11.68 | 252,622 |
| 2022-11-08 | $11.14 | $12.02 | $11.10 | $11.90 | $11.90 | 674,193 |
| 2022-11-07 | $11.34 | $11.34 | $11.00 | $11.20 | $11.20 | 208,503 |
| 2022-11-04 | $10.74 | $11.15 | $10.62 | $11.13 | $11.13 | 286,452 |
| 2022-11-03 | $10.11 | $10.35 | $10.03 | $10.18 | $10.18 | 318,396 |
| 2022-11-02 | $11.06 | $11.08 | $10.26 | $10.30 | $10.30 | 288,425 |
| 2022-11-01 | $11.13 | $11.13 | $10.85 | $11.00 | $11.00 | 175,854 |
| 2022-10-31 | $10.78 | $10.80 | $10.63 | $10.70 | $10.70 | 135,750 |
| 2022-10-28 | $10.88 | $11.06 | $10.70 | $10.92 | $10.92 | 205,403 |
| 2022-10-27 | $11.51 | $11.63 | $10.96 | $11.07 | $11.07 | 498,551 |
| 2022-10-26 | $11.31 | $11.72 | $11.20 | $11.48 | $11.48 | 472,388 |
| 2022-10-25 | $11.23 | $11.62 | $11.11 | $11.18 | $11.18 | 227,223 |
| 2022-10-24 | $11.37 | $11.50 | $11.10 | $11.32 | $11.32 | 362,562 |
| 2022-10-21 | $10.83 | $11.47 | $10.67 | $11.42 | $11.42 | 244,773 |
| 2022-10-20 | $10.76 | $11.08 | $10.70 | $10.80 | $10.80 | 229,399 |
| 2022-10-19 | $10.81 | $10.84 | $10.63 | $10.74 | $10.74 | 207,484 |
| 2022-10-18 | $11.23 | $11.33 | $10.93 | $11.04 | $11.04 | 130,999 |
| 2022-10-17 | $11.20 | $11.28 | $11.03 | $11.08 | $11.08 | 217,064 |
| 2022-10-14 | $11.32 | $11.35 | $10.71 | $10.72 | $10.72 | 248,439 |
| 2022-10-13 | $11.11 | $11.54 | $10.77 | $11.51 | $11.51 | 243,988 |
| 2022-10-12 | $11.59 | $11.72 | $11.35 | $11.58 | $11.58 | 185,560 |
| 2022-10-11 | $11.77 | $12.06 | $11.52 | $11.55 | $11.55 | 223,000 |
| 2022-10-10 | $11.94 | $12.06 | $11.69 | $11.78 | $11.78 | 160,704 |
| 2022-10-07 | $12.69 | $12.69 | $12.10 | $12.15 | $12.15 | 190,455 |
| 2022-10-06 | $12.71 | $12.98 | $12.51 | $12.84 | $12.84 | 222,729 |
| 2022-10-05 | $12.60 | $12.87 | $12.37 | $12.86 | $12.86 | 183,769 |
| 2022-10-04 | $13.21 | $13.22 | $12.80 | $12.96 | $12.96 | 346,633 |
| 2022-10-03 | $12.16 | $12.88 | $12.04 | $12.87 | $12.87 | 327,904 |
| 2022-09-30 | $11.82 | $12.11 | $11.63 | $11.87 | $11.87 | 378,639 |
| 2022-09-29 | $11.39 | $11.72 | $11.21 | $11.70 | $11.70 | 266,501 |
| 2022-09-28 | $10.72 | $11.47 | $10.60 | $11.41 | $11.41 | 345,533 |
| 2022-09-27 | $10.47 | $10.97 | $10.40 | $10.52 | $10.52 | 535,065 |
| 2022-09-26 | $11.01 | $11.03 | $10.35 | $10.47 | $10.47 | 428,856 |
| 2022-09-23 | $11.95 | $12.00 | $10.98 | $11.06 | $11.06 | 448,799 |
| 2022-09-22 | $12.51 | $12.73 | $12.32 | $12.42 | $12.42 | 256,530 |
| 2022-09-21 | $12.47 | $12.84 | $12.20 | $12.48 | $12.48 | 257,540 |
| 2022-09-20 | $12.64 | $12.64 | $12.22 | $12.41 | $12.41 | 267,303 |
| 2022-09-19 | $12.11 | $12.80 | $12.11 | $12.80 | $12.80 | 266,975 |
| 2022-09-16 | $12.13 | $12.55 | $12.05 | $12.40 | $12.40 | 659,382 |
| 2022-09-15 | $12.54 | $12.57 | $12.07 | $12.32 | $12.32 | 384,982 |
| 2022-09-14 | $12.75 | $12.75 | $12.49 | $12.62 | $12.62 | 254,028 |
| 2022-09-13 | $12.65 | $13.08 | $12.53 | $12.59 | $12.59 | 252,388 |
| 2022-09-12 | $12.90 | $13.37 | $12.90 | $13.16 | $13.16 | 343,412 |
| 2022-09-09 | $12.77 | $12.92 | $12.65 | $12.90 | $12.90 | 204,835 |
| 2022-09-08 | $12.12 | $12.49 | $12.07 | $12.49 | $12.49 | 222,219 |
| 2022-09-07 | $11.70 | $12.29 | $11.59 | $12.26 | $12.26 | 471,273 |
| 2022-09-06 | $12.09 | $12.37 | $11.75 | $11.77 | $11.77 | 248,991 |
| 2022-09-02 | $11.66 | $12.20 | $11.53 | $12.04 | $12.04 | 392,130 |
| 2022-09-01 | $11.90 | $11.91 | $11.39 | $11.43 | $11.43 | 460,594 |
| 2022-08-31 | $12.16 | $12.40 | $12.03 | $12.09 | $12.09 | 269,297 |
| 2022-08-30 | $12.85 | $12.85 | $12.25 | $12.27 | $12.27 | 236,688 |
| 2022-08-29 | $12.70 | $13.03 | $12.56 | $12.78 | $12.78 | 247,471 |
| 2022-08-26 | $13.50 | $13.67 | $12.80 | $12.83 | $12.83 | 307,460 |
| 2022-08-25 | $13.75 | $13.75 | $13.35 | $13.58 | $13.58 | 113,303 |
| 2022-08-24 | $13.30 | $13.54 | $13.04 | $13.52 | $13.52 | 218,551 |
| 2022-08-23 | $12.97 | $13.51 | $12.96 | $13.23 | $13.23 | 139,624 |
| 2022-08-22 | $13.00 | $13.15 | $12.84 | $13.00 | $13.00 | 219,621 |
| 2022-08-19 | $13.48 | $13.51 | $13.05 | $13.11 | $13.11 | 268,924 |
| 2022-08-18 | $13.39 | $13.66 | $13.31 | $13.44 | $13.44 | 118,624 |
| 2022-08-17 | $13.73 | $13.78 | $13.20 | $13.42 | $13.42 | 205,623 |
| 2022-08-16 | $13.71 | $13.89 | $13.41 | $13.79 | $13.79 | 157,313 |
| 2022-08-15 | $13.87 | $13.90 | $13.47 | $13.90 | $13.90 | 154,363 |
| 2022-08-12 | $13.67 | $14.13 | $13.62 | $14.02 | $14.02 | 157,212 |
| 2022-08-11 | $14.06 | $14.15 | $13.53 | $13.60 | $13.60 | 269,208 |
| 2022-08-10 | $14.35 | $14.35 | $13.82 | $14.04 | $14.04 | 225,461 |
| 2022-08-09 | $14.33 | $14.33 | $13.97 | $14.15 | $14.15 | 188,671 |
| 2022-08-08 | $14.14 | $14.38 | $14.08 | $14.22 | $14.22 | 188,265 |
| 2022-08-05 | $13.65 | $13.97 | $13.36 | $13.97 | $13.97 | 193,446 |
| 2022-08-04 | $13.35 | $14.23 | $13.35 | $14.06 | $14.06 | 278,081 |
| 2022-08-03 | $13.75 | $13.75 | $13.12 | $13.33 | $13.33 | 197,038 |
| 2022-08-02 | $13.64 | $14.02 | $13.48 | $13.50 | $13.50 | 174,049 |
| 2022-08-01 | $13.82 | $13.84 | $13.52 | $13.63 | $13.63 | 176,643 |
| 2022-07-29 | $13.88 | $13.89 | $13.32 | $13.72 | $13.72 | 251,041 |
| 2022-07-28 | $13.25 | $13.87 | $13.08 | $13.68 | $13.68 | 506,630 |
| 2022-07-27 | $12.59 | $12.96 | $12.37 | $12.86 | $12.86 | 227,014 |
| 2022-07-26 | $12.38 | $12.56 | $12.28 | $12.46 | $12.46 | 214,364 |
| 2022-07-25 | $12.45 | $12.45 | $11.87 | $12.27 | $12.27 | 279,304 |
| 2022-07-22 | $12.60 | $13.04 | $12.40 | $12.43 | $12.43 | 230,903 |
| 2022-07-21 | $12.20 | $12.66 | $12.15 | $12.57 | $12.57 | 359,401 |
| 2022-07-20 | $12.87 | $12.90 | $12.16 | $12.22 | $12.22 | 331,597 |
| 2022-07-19 | $12.81 | $13.19 | $12.69 | $12.82 | $12.82 | 273,269 |
| 2022-07-18 | $12.69 | $13.05 | $12.60 | $12.66 | $12.66 | 350,206 |
| 2022-07-15 | $12.55 | $12.55 | $11.97 | $12.44 | $12.44 | 406,449 |
| 2022-07-14 | $12.24 | $12.57 | $11.73 | $12.45 | $12.45 | 578,330 |
| 2022-07-13 | $11.33 | $12.89 | $11.28 | $12.74 | $12.74 | 1,151,577 |
| 2022-07-12 | $11.39 | $11.51 | $10.94 | $11.15 | $11.15 | 314,142 |
| 2022-07-11 | $11.39 | $11.70 | $11.31 | $11.41 | $11.41 | 257,724 |
| 2022-07-08 | $11.76 | $11.87 | $11.29 | $11.51 | $11.51 | 297,370 |
| 2022-07-07 | $11.65 | $12.21 | $11.63 | $11.71 | $11.71 | 232,475 |
| 2022-07-06 | $11.90 | $12.02 | $11.21 | $11.58 | $11.58 | 566,299 |
| 2022-07-05 | $12.62 | $12.73 | $11.57 | $11.82 | $11.82 | 426,309 |
| 2022-07-01 | $12.40 | $12.99 | $12.11 | $12.90 | $12.90 | 383,057 |
| 2022-06-30 | $12.87 | $13.04 | $12.32 | $12.43 | $12.43 | 297,482 |
| 2022-06-29 | $13.60 | $13.76 | $12.78 | $13.05 | $13.05 | 396,476 |
| 2022-06-28 | $13.86 | $13.88 | $13.31 | $13.40 | $13.40 | 238,439 |
| 2022-06-27 | $13.52 | $13.72 | $13.37 | $13.67 | $13.67 | 306,975 |
| 2022-06-24 | $13.03 | $13.51 | $12.75 | $13.44 | $13.44 | 295,056 |
| 2022-06-23 | $13.40 | $13.70 | $12.84 | $12.96 | $12.96 | 335,266 |
| 2022-06-22 | $13.64 | $13.81 | $13.32 | $13.39 | $13.39 | 263,491 |
| 2022-06-21 | $13.58 | $13.92 | $13.45 | $13.56 | $13.56 | 289,186 |
| 2022-06-17 | $13.65 | $13.76 | $13.33 | $13.51 | $13.51 | 409,492 |
| 2022-06-16 | $13.34 | $13.92 | $13.08 | $13.74 | $13.74 | 293,884 |
| 2022-06-15 | $13.34 | $13.70 | $13.11 | $13.55 | $13.55 | 302,314 |
| 2022-06-14 | $13.74 | $13.74 | $12.97 | $13.07 | $13.07 | 314,454 |
| 2022-06-13 | $14.30 | $14.33 | $13.70 | $13.72 | $13.72 | 382,887 |
| 2022-06-10 | $14.00 | $14.88 | $13.80 | $14.78 | $14.78 | 338,526 |
| 2022-06-09 | $14.53 | $14.53 | $14.06 | $14.08 | $14.08 | 209,662 |
| 2022-06-08 | $14.75 | $14.75 | $14.41 | $14.53 | $14.53 | 166,491 |
| 2022-06-07 | $14.79 | $14.95 | $14.55 | $14.85 | $14.85 | 172,438 |
| 2022-06-06 | $15.17 | $15.21 | $14.68 | $14.77 | $14.77 | 148,313 |
| 2022-06-03 | $15.37 | $15.56 | $15.03 | $15.05 | $15.05 | 191,908 |
| 2022-06-02 | $14.50 | $15.60 | $14.48 | $15.46 | $15.46 | 339,738 |
| 2022-06-01 | $14.25 | $14.53 | $14.05 | $14.35 | $14.35 | 246,947 |
| 2022-05-31 | $14.49 | $14.81 | $14.00 | $14.11 | $14.11 | 429,193 |
| 2022-05-27 | $14.25 | $14.49 | $14.05 | $14.48 | $14.48 | 454,167 |
| 2022-05-26 | $14.03 | $14.23 | $13.85 | $14.09 | $14.09 | 232,639 |
| 2022-05-25 | $14.15 | $14.24 | $13.90 | $14.13 | $14.13 | 209,255 |
| 2022-05-24 | $14.47 | $14.58 | $14.11 | $14.43 | $14.43 | 289,859 |
| 2022-05-23 | $14.60 | $14.60 | $14.10 | $14.27 | $14.27 | 329,710 |
| 2022-05-20 | $14.63 | $14.67 | $14.06 | $14.18 | $14.18 | 332,776 |
| 2022-05-19 | $13.98 | $14.65 | $13.98 | $14.57 | $14.57 | 363,663 |
| 2022-05-18 | $14.02 | $14.19 | $13.61 | $13.64 | $13.64 | 497,784 |
| 2022-05-17 | $14.38 | $14.46 | $13.85 | $14.12 | $14.12 | 520,611 |
| 2022-05-16 | $14.16 | $14.29 | $13.99 | $14.15 | $14.15 | 201,019 |
| 2022-05-13 | $13.96 | $14.54 | $13.42 | $14.18 | $14.18 | 318,871 |
| 2022-05-12 | $14.86 | $14.87 | $13.73 | $14.03 | $14.03 | 686,212 |
| 2022-05-11 | $15.39 | $15.88 | $15.04 | $15.09 | $15.09 | 267,755 |
| 2022-05-10 | $15.66 | $15.84 | $15.01 | $15.26 | $15.26 | 276,430 |
| 2022-05-09 | $16.52 | $16.66 | $15.34 | $15.46 | $15.46 | 430,637 |
| 2022-05-06 | $17.12 | $17.37 | $16.97 | $17.07 | $17.07 | 181,898 |
| 2022-05-05 | $18.36 | $18.39 | $17.10 | $17.36 | $17.36 | 291,243 |
| 2022-05-04 | $18.13 | $18.29 | $17.71 | $18.21 | $18.21 | 242,916 |
| 2022-05-03 | $17.82 | $18.16 | $17.76 | $18.09 | $18.09 | 216,356 |
| 2022-05-02 | $17.25 | $17.79 | $17.10 | $17.77 | $17.77 | 408,521 |
| 2022-04-29 | $18.14 | $18.29 | $17.64 | $17.66 | $17.66 | 263,868 |
| 2022-04-28 | $17.70 | $17.96 | $17.35 | $17.94 | $17.94 | 315,646 |
| 2022-04-27 | $17.63 | $17.90 | $17.51 | $17.60 | $17.60 | 395,418 |
| 2022-04-26 | $18.00 | $18.10 | $17.50 | $17.57 | $17.57 | 440,452 |
| 2022-04-25 | $18.01 | $18.30 | $17.21 | $17.89 | $17.89 | 520,521 |
| 2022-04-22 | $19.20 | $19.54 | $18.69 | $18.79 | $18.79 | 320,702 |
| 2022-04-21 | $20.58 | $20.60 | $19.29 | $19.65 | $19.65 | 395,003 |
| 2022-04-20 | $20.56 | $20.84 | $20.27 | $20.81 | $20.81 | 156,782 |
| 2022-04-19 | $21.26 | $21.26 | $20.34 | $20.55 | $20.55 | 312,997 |
| 2022-04-18 | $21.75 | $22.22 | $21.33 | $21.34 | $21.34 | 467,876 |
| 2022-04-14 | $20.25 | $21.51 | $20.17 | $21.49 | $21.49 | 894,704 |
| 2022-04-13 | $19.60 | $20.23 | $19.45 | $20.17 | $20.17 | 438,579 |
| 2022-04-12 | $19.30 | $19.82 | $19.04 | $19.32 | $19.32 | 557,041 |
| 2022-04-11 | $19.77 | $19.77 | $18.73 | $19.21 | $19.21 | 334,029 |
| 2022-04-08 | $18.94 | $19.30 | $18.93 | $19.28 | $19.28 | 380,931 |
| 2022-04-07 | $18.52 | $19.00 | $18.49 | $18.91 | $18.91 | 323,530 |
| 2022-04-06 | $18.52 | $18.63 | $18.23 | $18.52 | $18.52 | 210,996 |
| 2022-04-05 | $18.87 | $19.20 | $18.29 | $18.44 | $18.44 | 232,238 |
| 2022-04-04 | $19.20 | $19.24 | $18.56 | $18.91 | $18.91 | 231,408 |
| 2022-04-01 | $18.49 | $19.02 | $18.30 | $18.98 | $18.98 | 240,246 |
| 2022-03-31 | $18.43 | $18.86 | $18.43 | $18.50 | $18.50 | 258,289 |
| 2022-03-30 | $18.45 | $18.91 | $18.41 | $18.46 | $18.46 | 247,888 |
| 2022-03-29 | $17.86 | $18.44 | $17.64 | $18.43 | $18.43 | 255,035 |
| 2022-03-28 | $18.75 | $18.82 | $18.20 | $18.30 | $18.30 | 380,327 |
| 2022-03-25 | $19.27 | $19.29 | $18.88 | $19.11 | $19.11 | 171,303 |
| 2022-03-24 | $19.84 | $19.90 | $18.98 | $19.23 | $19.23 | 576,644 |
| 2022-03-23 | $19.27 | $19.67 | $19.03 | $19.64 | $19.64 | 367,804 |
| 2022-03-22 | $19.45 | $19.50 | $18.89 | $19.17 | $19.17 | 327,118 |
| 2022-03-21 | $19.12 | $19.72 | $19.09 | $19.41 | $19.41 | 335,843 |
| 2022-03-18 | $18.68 | $19.08 | $18.32 | $18.98 | $18.98 | 746,484 |
| 2022-03-17 | $18.36 | $18.96 | $18.33 | $18.75 | $18.75 | 390,028 |
| 2022-03-16 | $18.24 | $18.34 | $17.52 | $18.10 | $18.10 | 338,529 |
| 2022-03-15 | $17.07 | $18.50 | $17.04 | $18.24 | $18.24 | 632,117 |
| 2022-03-14 | $18.00 | $18.06 | $17.41 | $17.54 | $17.54 | 612,027 |
| 2022-03-11 | $18.10 | $18.49 | $18.00 | $18.26 | $18.26 | 353,173 |
| 2022-03-10 | $18.85 | $18.99 | $18.44 | $18.51 | $18.51 | 382,997 |
| 2022-03-09 | $17.95 | $18.78 | $17.82 | $18.74 | $18.74 | 834,810 |
| 2022-03-08 | $18.47 | $19.43 | $18.26 | $18.66 | $18.66 | 1,137,364 |
| 2022-03-07 | $18.19 | $18.83 | $17.90 | $18.32 | $18.32 | 651,826 |
| 2022-03-04 | $18.00 | $18.33 | $17.95 | $18.14 | $18.14 | 523,110 |
| 2022-03-03 | $17.81 | $17.99 | $17.50 | $17.95 | $17.95 | 219,009 |
| 2022-03-02 | $17.86 | $17.99 | $17.59 | $17.90 | $17.90 | 321,909 |
| 2022-03-01 | $17.44 | $18.12 | $17.44 | $18.04 | $18.04 | 613,867 |
| 2022-02-28 | $16.98 | $17.39 | $16.63 | $17.30 | $17.30 | 499,113 |
| 2022-02-25 | $16.32 | $16.71 | $16.10 | $16.65 | $16.65 | 263,082 |
| 2022-02-24 | $17.42 | $17.42 | $16.19 | $16.53 | $16.53 | 484,789 |
| 2022-02-23 | $16.57 | $17.09 | $16.49 | $16.95 | $16.95 | 467,202 |
| 2022-02-22 | $16.98 | $17.13 | $16.43 | $16.55 | $16.55 | 190,321 |
| 2022-02-18 | $17.14 | $17.20 | $16.61 | $16.86 | $16.86 | 324,461 |
| 2022-02-17 | $16.91 | $17.40 | $16.78 | $17.20 | $17.20 | 370,631 |
| 2022-02-16 | $16.16 | $16.73 | $16.16 | $16.63 | $16.63 | 260,438 |
| 2022-02-15 | $15.79 | $16.18 | $15.57 | $16.06 | $16.06 | 360,101 |
| 2022-02-14 | $16.33 | $16.62 | $16.10 | $16.33 | $16.33 | 377,618 |
| 2022-02-11 | $15.41 | $16.33 | $15.41 | $16.20 | $16.20 | 648,212 |
| 2022-02-10 | $15.73 | $16.09 | $15.34 | $15.41 | $15.41 | 272,857 |
| 2022-02-09 | $16.03 | $16.09 | $15.72 | $15.88 | $15.88 | 217,901 |
| 2022-02-08 | $15.71 | $16.02 | $15.68 | $16.00 | $16.00 | 185,533 |
| 2022-02-07 | $15.30 | $15.92 | $15.30 | $15.85 | $15.85 | 214,475 |
| 2022-02-04 | $15.10 | $15.43 | $15.08 | $15.19 | $15.19 | 170,296 |
| 2022-02-03 | $15.53 | $15.82 | $15.14 | $15.17 | $15.17 | 226,724 |
| 2022-02-02 | $16.14 | $16.26 | $15.71 | $15.73 | $15.73 | 199,263 |
| 2022-02-01 | $16.28 | $16.39 | $15.93 | $16.04 | $16.04 | 204,570 |
| 2022-01-31 | $15.72 | $16.08 | $15.60 | $16.05 | $16.05 | 274,554 |
| 2022-01-28 | $15.50 | $15.66 | $15.33 | $15.60 | $15.60 | 178,176 |
| 2022-01-27 | $15.84 | $16.14 | $15.62 | $15.66 | $15.66 | 271,266 |
| 2022-01-26 | $16.85 | $16.99 | $16.08 | $16.19 | $16.19 | 350,616 |
| 2022-01-25 | $16.37 | $17.07 | $16.20 | $16.95 | $16.95 | 291,930 |
| 2022-01-24 | $16.68 | $16.75 | $16.05 | $16.49 | $16.49 | 345,921 |
| 2022-01-21 | $16.77 | $17.28 | $16.72 | $16.81 | $16.81 | 555,738 |
| 2022-01-20 | $17.38 | $17.45 | $16.74 | $16.82 | $16.82 | 416,385 |
| 2022-01-19 | $15.72 | $17.26 | $15.72 | $17.25 | $17.25 | 562,449 |
| 2022-01-18 | $15.77 | $16.13 | $15.62 | $15.64 | $15.64 | 199,208 |
| 2022-01-14 | $15.89 | $15.98 | $15.64 | $15.77 | $15.77 | 198,748 |
| 2022-01-13 | $16.20 | $16.37 | $15.96 | $15.97 | $15.97 | 155,739 |
| 2022-01-12 | $16.05 | $16.27 | $15.90 | $16.24 | $16.24 | 231,877 |
| 2022-01-11 | $15.35 | $15.95 | $15.19 | $15.90 | $15.90 | 356,486 |
| 2022-01-10 | $15.03 | $15.25 | $14.85 | $15.23 | $15.23 | 283,671 |
| 2022-01-07 | $15.29 | $15.39 | $15.06 | $15.21 | $15.21 | 292,512 |
| 2022-01-06 | $15.30 | $15.62 | $15.20 | $15.30 | $15.30 | 361,305 |
| 2022-01-05 | $16.16 | $16.30 | $15.46 | $15.48 | $15.48 | 489,238 |
| 2022-01-04 | $16.16 | $16.34 | $15.97 | $16.05 | $16.05 | 167,688 |
| 2022-01-03 | $16.33 | $16.33 | $16.05 | $16.11 | $16.11 | 188,156 |
| 2021-12-31 | $16.47 | $16.57 | $16.34 | $16.49 | $16.49 | 191,584 |
| 2021-12-30 | $16.25 | $16.59 | $16.25 | $16.42 | $16.42 | 160,583 |
| 2021-12-29 | $16.39 | $16.56 | $16.15 | $16.26 | $16.26 | 201,391 |
| 2021-12-28 | $16.85 | $16.90 | $16.48 | $16.53 | $16.53 | 228,290 |
| 2021-12-27 | $16.83 | $16.92 | $16.65 | $16.84 | $16.84 | 195,001 |
| 2021-12-23 | $16.72 | $16.94 | $16.52 | $16.88 | $16.88 | 222,463 |
| 2021-12-22 | $16.51 | $16.78 | $16.30 | $16.76 | $16.76 | 329,652 |
| 2021-12-21 | $16.16 | $16.58 | $16.01 | $16.46 | $16.46 | 457,958 |
| 2021-12-20 | $16.15 | $16.17 | $15.77 | $16.10 | $16.10 | 281,573 |
| 2021-12-17 | $16.50 | $16.65 | $16.20 | $16.27 | $16.27 | 805,571 |
| 2021-12-16 | $16.05 | $16.43 | $16.05 | $16.41 | $16.41 | 342,801 |
| 2021-12-15 | $16.07 | $16.08 | $15.29 | $15.92 | $15.92 | 561,722 |
| 2021-12-14 | $16.51 | $16.63 | $16.09 | $16.11 | $16.11 | 292,747 |
| 2021-12-13 | $16.62 | $16.97 | $16.57 | $16.80 | $16.80 | 269,781 |
| 2021-12-10 | $16.90 | $16.95 | $16.62 | $16.64 | $16.64 | 289,995 |
| 2021-12-09 | $17.43 | $17.45 | $16.76 | $16.85 | $16.85 | 334,978 |
| 2021-12-08 | $17.80 | $17.86 | $17.57 | $17.63 | $17.63 | 215,506 |
| 2021-12-07 | $18.01 | $18.23 | $17.80 | $17.82 | $17.82 | 274,961 |
| 2021-12-06 | $17.96 | $18.13 | $17.66 | $17.98 | $17.98 | 230,953 |
| 2021-12-03 | $18.14 | $18.21 | $17.72 | $17.91 | $17.91 | 507,694 |
| 2021-12-02 | $18.50 | $18.53 | $17.77 | $18.15 | $18.15 | 355,405 |
| 2021-12-01 | $19.41 | $19.63 | $18.51 | $18.58 | $18.58 | 272,994 |
| 2021-11-30 | $19.33 | $19.65 | $18.99 | $19.31 | $19.31 | 387,196 |
| 2021-11-29 | $18.86 | $19.27 | $18.82 | $19.27 | $19.27 | 620,377 |
| 2021-11-26 | $19.59 | $19.59 | $18.94 | $19.14 | $19.14 | 213,418 |
| 2021-11-24 | $19.21 | $19.68 | $19.17 | $19.61 | $19.61 | 257,225 |
| 2021-11-23 | $19.35 | $19.54 | $19.22 | $19.34 | $19.34 | 346,106 |
| 2021-11-22 | $19.91 | $19.91 | $19.27 | $19.58 | $19.58 | 397,435 |
| 2021-11-19 | $20.45 | $20.72 | $19.85 | $20.01 | $20.01 | 261,045 |
| 2021-11-18 | $20.49 | $20.61 | $20.22 | $20.47 | $20.47 | 206,533 |
| 2021-11-17 | $20.37 | $20.53 | $20.20 | $20.47 | $20.47 | 289,638 |
| 2021-11-16 | $20.53 | $20.63 | $19.89 | $20.10 | $20.10 | 249,346 |
| 2021-11-15 | $20.66 | $20.66 | $20.13 | $20.24 | $20.24 | 272,460 |
| 2021-11-12 | $20.40 | $20.87 | $20.40 | $20.64 | $20.64 | 348,733 |
| 2021-11-11 | $19.91 | $20.76 | $19.55 | $20.58 | $20.58 | 466,690 |
| 2021-11-10 | $19.68 | $20.05 | $19.29 | $19.53 | $19.53 | 370,262 |
| 2021-11-09 | $18.92 | $19.44 | $18.91 | $19.39 | $19.39 | 258,530 |
| 2021-11-08 | $18.98 | $19.10 | $18.74 | $18.90 | $18.90 | 292,357 |
| 2021-11-05 | $18.50 | $18.70 | $18.04 | $18.68 | $18.68 | 190,907 |
| 2021-11-04 | $18.74 | $19.14 | $18.26 | $18.27 | $18.27 | 345,920 |
| 2021-11-03 | $18.49 | $18.70 | $18.25 | $18.69 | $18.69 | 255,833 |
| 2021-11-02 | $18.75 | $18.75 | $18.50 | $18.71 | $18.71 | 169,456 |
| 2021-11-01 | $18.41 | $18.85 | $18.31 | $18.82 | $18.82 | 298,581 |
| 2021-10-29 | $18.60 | $18.76 | $18.38 | $18.44 | $18.44 | 327,376 |
| 2021-10-28 | $18.86 | $19.05 | $18.74 | $18.82 | $18.82 | 232,405 |
| 2021-10-27 | $18.38 | $18.84 | $18.32 | $18.72 | $18.72 | 236,532 |
| 2021-10-26 | $18.25 | $18.41 | $18.10 | $18.40 | $18.40 | 164,223 |
| 2021-10-25 | $18.20 | $18.45 | $18.07 | $18.38 | $18.38 | 189,145 |
| 2021-10-22 | $18.21 | $18.52 | $17.84 | $18.05 | $18.05 | 295,303 |
| 2021-10-21 | $18.00 | $18.12 | $17.90 | $17.96 | $17.96 | 241,684 |
| 2021-10-20 | $17.70 | $18.05 | $17.42 | $18.00 | $18.00 | 491,884 |
| 2021-10-19 | $17.86 | $17.91 | $17.38 | $17.52 | $17.52 | 196,233 |
| 2021-10-18 | $17.65 | $17.77 | $17.46 | $17.48 | $17.48 | 178,592 |
| 2021-10-15 | $17.38 | $17.99 | $17.33 | $17.70 | $17.70 | 363,194 |
| 2021-10-14 | $17.75 | $17.95 | $17.51 | $17.78 | $17.78 | 345,426 |
| 2021-10-13 | $17.32 | $17.92 | $17.30 | $17.51 | $17.51 | 560,402 |
| 2021-10-12 | $16.43 | $17.19 | $16.39 | $17.15 | $17.15 | 437,827 |
| 2021-10-11 | $16.42 | $16.58 | $16.33 | $16.35 | $16.35 | 101,019 |
| 2021-10-08 | $16.58 | $16.80 | $16.32 | $16.44 | $16.44 | 209,776 |
| 2021-10-07 | $15.81 | $16.35 | $15.81 | $16.29 | $16.29 | 320,276 |
| 2021-10-06 | $15.42 | $15.98 | $15.42 | $15.95 | $15.95 | 178,821 |
| 2021-10-05 | $15.32 | $15.63 | $15.10 | $15.58 | $15.58 | 197,448 |
| 2021-10-04 | $15.26 | $15.52 | $15.05 | $15.51 | $15.51 | 216,234 |
| 2021-10-01 | $15.49 | $15.49 | $15.20 | $15.28 | $15.28 | 147,497 |
| 2021-09-30 | $15.06 | $15.74 | $15.06 | $15.45 | $15.45 | 316,977 |
| 2021-09-29 | $15.74 | $15.91 | $14.92 | $14.96 | $14.96 | 293,811 |
| 2021-09-28 | $15.64 | $15.84 | $15.40 | $15.66 | $15.66 | 236,654 |
| 2021-09-27 | $16.01 | $16.40 | $15.87 | $15.89 | $15.89 | 254,435 |
| 2021-09-24 | $16.18 | $16.37 | $15.95 | $16.07 | $16.07 | 233,781 |
| 2021-09-23 | $16.75 | $16.79 | $16.26 | $16.30 | $16.30 | 292,689 |
| 2021-09-22 | $17.01 | $17.33 | $16.85 | $16.88 | $16.88 | 344,631 |
| 2021-09-21 | $17.25 | $17.26 | $16.51 | $16.86 | $16.86 | 348,053 |
| 2021-09-20 | $17.15 | $17.25 | $16.83 | $16.99 | $16.99 | 341,394 |
| 2021-09-17 | $16.95 | $17.28 | $16.84 | $17.17 | $17.17 | 442,744 |
| 2021-09-16 | $17.30 | $17.31 | $16.76 | $17.19 | $17.19 | 488,638 |
| 2021-09-15 | $17.60 | $17.91 | $17.60 | $17.70 | $17.70 | 212,673 |
| 2021-09-14 | $17.80 | $18.02 | $17.53 | $17.72 | $17.72 | 245,550 |
| 2021-09-13 | $17.57 | $17.90 | $17.40 | $17.76 | $17.76 | 216,970 |
| 2021-09-10 | $17.73 | $17.95 | $17.48 | $17.51 | $17.51 | 150,704 |
| 2021-09-09 | $17.99 | $18.11 | $17.65 | $17.77 | $17.77 | 165,397 |
| 2021-09-08 | $17.85 | $18.08 | $17.56 | $17.97 | $17.97 | 165,787 |
| 2021-09-07 | $18.15 | $18.33 | $17.82 | $17.84 | $17.84 | 196,623 |
| 2021-09-03 | $18.04 | $18.48 | $18.04 | $18.26 | $18.26 | 232,847 |
| 2021-09-02 | $17.58 | $17.84 | $17.53 | $17.78 | $17.78 | 161,518 |
| 2021-09-01 | $17.93 | $18.14 | $17.81 | $17.81 | $17.81 | 197,669 |
| 2021-08-31 | $17.69 | $17.99 | $17.69 | $17.97 | $17.97 | 220,934 |
| 2021-08-30 | $17.99 | $17.99 | $17.51 | $17.63 | $17.63 | 144,464 |
| 2021-08-27 | $17.30 | $18.06 | $17.25 | $17.83 | $17.83 | 324,564 |
| 2021-08-26 | $17.25 | $17.42 | $17.01 | $17.19 | $17.19 | 275,261 |
| 2021-08-25 | $17.21 | $17.41 | $16.99 | $17.24 | $17.24 | 186,747 |
| 2021-08-24 | $17.50 | $17.53 | $17.14 | $17.39 | $17.39 | 129,317 |
| 2021-08-23 | $17.03 | $17.43 | $16.81 | $17.39 | $17.39 | 283,481 |
| 2021-08-20 | $16.60 | $16.97 | $16.57 | $16.68 | $16.68 | 165,284 |
| 2021-08-19 | $17.06 | $17.10 | $16.61 | $16.71 | $16.71 | 211,772 |
| 2021-08-18 | $17.60 | $17.66 | $16.85 | $17.17 | $17.17 | 216,880 |
| 2021-08-17 | $17.90 | $17.93 | $17.39 | $17.54 | $17.54 | 124,257 |
| 2021-08-16 | $17.34 | $17.92 | $17.34 | $17.79 | $17.79 | 253,094 |
| 2021-08-13 | $17.00 | $17.45 | $16.91 | $17.22 | $17.22 | 139,376 |
| 2021-08-12 | $17.01 | $17.01 | $16.64 | $16.87 | $16.87 | 181,784 |
| 2021-08-11 | $16.94 | $17.24 | $16.77 | $17.09 | $17.09 | 167,086 |
| 2021-08-10 | $17.00 | $17.12 | $16.67 | $16.74 | $16.74 | 271,277 |
| 2021-08-09 | $17.33 | $17.51 | $16.90 | $17.08 | $17.08 | 276,169 |
| 2021-08-06 | $17.51 | $17.81 | $17.12 | $17.68 | $17.68 | 203,702 |
| 2021-08-05 | $17.91 | $18.11 | $17.73 | $17.96 | $17.96 | 158,827 |
| 2021-08-04 | $18.40 | $18.56 | $17.96 | $18.01 | $18.01 | 128,210 |
| 2021-08-03 | $17.95 | $18.31 | $17.86 | $18.21 | $18.21 | 209,916 |
| 2021-08-02 | $18.00 | $18.11 | $17.79 | $17.95 | $17.95 | 113,733 |
| 2021-07-30 | $17.96 | $18.25 | $17.90 | $18.11 | $18.11 | 135,261 |
| 2021-07-29 | $18.10 | $18.47 | $18.05 | $18.15 | $18.15 | 321,489 |
| 2021-07-28 | $17.32 | $17.89 | $17.32 | $17.88 | $17.88 | 181,305 |
| 2021-07-27 | $17.63 | $17.63 | $17.23 | $17.45 | $17.45 | 160,979 |
| 2021-07-26 | $17.31 | $17.60 | $17.31 | $17.52 | $17.52 | 155,079 |
| 2021-07-23 | $17.29 | $17.43 | $17.16 | $17.26 | $17.26 | 145,024 |
| 2021-07-22 | $17.37 | $17.56 | $17.12 | $17.40 | $17.40 | 172,108 |
| 2021-07-21 | $16.70 | $17.50 | $16.67 | $17.47 | $17.47 | 214,032 |
| 2021-07-20 | $16.90 | $17.03 | $16.68 | $16.80 | $16.80 | 300,399 |
| 2021-07-19 | $17.11 | $17.11 | $16.77 | $16.88 | $16.88 | 314,823 |
| 2021-07-16 | $17.52 | $17.62 | $17.19 | $17.23 | $17.23 | 255,060 |
| 2021-07-15 | $17.52 | $17.68 | $17.36 | $17.58 | $17.58 | 266,189 |
| 2021-07-14 | $17.68 | $17.77 | $17.37 | $17.61 | $17.61 | 270,795 |
| 2021-07-13 | $17.24 | $17.72 | $17.24 | $17.32 | $17.32 | 173,855 |
| 2021-07-12 | $17.30 | $17.52 | $17.14 | $17.29 | $17.29 | 227,793 |
| 2021-07-09 | $17.38 | $17.61 | $17.30 | $17.50 | $17.50 | 154,263 |
| 2021-07-08 | $17.84 | $17.89 | $17.11 | $17.23 | $17.23 | 161,573 |
| 2021-07-07 | $17.71 | $17.81 | $17.41 | $17.78 | $17.78 | 190,258 |
| 2021-07-06 | $17.96 | $18.14 | $17.50 | $17.65 | $17.65 | 273,261 |
| 2021-07-02 | $17.70 | $17.80 | $17.32 | $17.67 | $17.67 | 162,236 |
| 2021-07-01 | $17.76 | $17.76 | $17.33 | $17.42 | $17.42 | 136,987 |
| 2021-06-30 | $17.29 | $17.58 | $17.18 | $17.55 | $17.55 | 230,452 |
| 2021-06-29 | $17.26 | $17.45 | $17.11 | $17.32 | $17.32 | 263,843 |
| 2021-06-28 | $17.78 | $17.91 | $17.33 | $17.43 | $17.43 | 235,483 |
| 2021-06-25 | $18.28 | $18.28 | $17.79 | $17.82 | $17.82 | 131,156 |
| 2021-06-24 | $18.21 | $18.26 | $18.00 | $18.07 | $18.07 | 153,078 |
| 2021-06-23 | $18.39 | $18.54 | $18.02 | $18.03 | $18.03 | 275,425 |
| 2021-06-22 | $17.97 | $18.17 | $17.79 | $18.12 | $18.12 | 189,727 |
| 2021-06-21 | $17.95 | $18.19 | $17.67 | $18.05 | $18.05 | 331,584 |
| 2021-06-18 | $18.17 | $18.17 | $17.70 | $17.76 | $17.76 | 1,705,663 |
| 2021-06-17 | $19.21 | $19.21 | $17.91 | $18.13 | $18.13 | 752,277 |
| 2021-06-16 | $19.80 | $20.48 | $19.69 | $19.73 | $19.73 | 483,394 |
| 2021-06-15 | $19.60 | $19.92 | $19.50 | $19.74 | $19.74 | 433,778 |
| 2021-06-14 | $18.54 | $19.88 | $18.50 | $19.68 | $19.68 | 708,040 |
| 2021-06-11 | $18.90 | $19.05 | $18.69 | $18.82 | $18.82 | 224,481 |
| 2021-06-10 | $18.68 | $19.07 | $18.55 | $19.05 | $19.05 | 220,896 |
| 2021-06-09 | $18.63 | $18.83 | $18.58 | $18.61 | $18.61 | 118,521 |
| 2021-06-08 | $18.76 | $18.92 | $18.64 | $18.68 | $18.68 | 202,189 |
| 2021-06-07 | $18.79 | $18.92 | $18.57 | $18.80 | $18.80 | 176,781 |
| 2021-06-04 | $18.75 | $18.99 | $18.57 | $18.92 | $18.92 | 255,283 |
| 2021-06-03 | $18.99 | $18.99 | $18.43 | $18.51 | $18.51 | 274,787 |
| 2021-06-02 | $19.39 | $19.64 | $19.18 | $19.38 | $19.38 | 289,325 |
| 2021-06-01 | $19.33 | $19.47 | $18.92 | $19.38 | $19.38 | 319,346 |
| 2021-05-28 | $19.39 | $19.56 | $18.96 | $19.12 | $19.12 | 409,535 |
| 2021-05-27 | $18.60 | $19.54 | $18.60 | $19.45 | $19.45 | 561,797 |
| 2021-05-26 | $18.55 | $18.85 | $18.55 | $18.58 | $18.58 | 450,025 |
| 2021-05-25 | $18.52 | $18.74 | $18.17 | $18.54 | $18.54 | 303,750 |
| 2021-05-24 | $18.56 | $18.66 | $18.38 | $18.50 | $18.50 | 285,002 |
| 2021-05-21 | $18.76 | $18.79 | $18.28 | $18.48 | $18.48 | 228,967 |
| 2021-05-20 | $18.28 | $18.79 | $18.20 | $18.60 | $18.60 | 221,654 |
| 2021-05-19 | $18.68 | $19.00 | $18.14 | $18.34 | $18.34 | 364,459 |
| 2021-05-18 | $19.00 | $19.06 | $18.60 | $18.78 | $18.78 | 358,114 |
| 2021-05-17 | $18.15 | $18.98 | $18.13 | $18.94 | $18.94 | 563,886 |
| 2021-05-14 | $17.69 | $18.11 | $17.64 | $18.06 | $18.06 | 261,368 |
| 2021-05-13 | $17.37 | $17.65 | $17.18 | $17.39 | $17.39 | 202,921 |
| 2021-05-12 | $18.14 | $18.22 | $17.50 | $17.54 | $17.54 | 272,159 |
| 2021-05-11 | $17.37 | $18.09 | $17.14 | $18.09 | $18.09 | 290,864 |
| 2021-05-10 | $18.37 | $18.49 | $17.56 | $17.60 | $17.60 | 367,200 |
| 2021-05-07 | $18.00 | $18.29 | $17.76 | $18.15 | $18.15 | 446,811 |
| 2021-05-06 | $17.71 | $18.03 | $17.57 | $17.77 | $17.77 | 409,094 |
| 2021-05-05 | $17.47 | $17.50 | $17.16 | $17.46 | $17.46 | 108,500 |
| 2021-05-04 | $17.71 | $17.86 | $17.15 | $17.34 | $17.34 | 238,565 |
| 2021-05-03 | $17.21 | $17.79 | $17.15 | $17.76 | $17.76 | 301,564 |
| 2021-04-30 | $17.15 | $17.40 | $16.89 | $16.94 | $16.94 | 281,302 |
| 2021-04-29 | $17.68 | $17.68 | $17.18 | $17.29 | $17.29 | 272,720 |
| 2021-04-28 | $17.11 | $17.83 | $16.98 | $17.83 | $17.83 | 254,685 |
| 2021-04-27 | $17.55 | $17.71 | $17.30 | $17.33 | $17.33 | 287,671 |
| 2021-04-26 | $17.84 | $17.84 | $17.51 | $17.63 | $17.63 | 227,474 |
| 2021-04-23 | $18.08 | $18.11 | $17.71 | $17.72 | $17.72 | 234,079 |
| 2021-04-22 | $18.00 | $18.12 | $17.80 | $17.85 | $17.85 | 186,350 |
| 2021-04-21 | $17.70 | $18.18 | $17.70 | $18.09 | $18.09 | 236,586 |
| 2021-04-20 | $17.53 | $17.85 | $17.35 | $17.85 | $17.85 | 236,016 |
| 2021-04-19 | $18.00 | $18.10 | $17.40 | $17.56 | $17.56 | 165,997 |
| 2021-04-16 | $18.08 | $18.09 | $17.76 | $18.00 | $18.00 | 354,187 |
| 2021-04-15 | $17.53 | $18.00 | $17.49 | $17.86 | $17.86 | 296,014 |
| 2021-04-14 | $17.36 | $17.40 | $17.15 | $17.19 | $17.19 | 176,032 |
| 2021-04-13 | $17.25 | $17.62 | $17.17 | $17.42 | $17.42 | 232,215 |
| 2021-04-12 | $17.24 | $17.28 | $16.96 | $17.09 | $17.09 | 197,508 |
| 2021-04-09 | $17.17 | $17.50 | $17.17 | $17.37 | $17.37 | 205,458 |
| 2021-04-08 | $17.11 | $17.51 | $17.11 | $17.43 | $17.43 | 206,057 |
| 2021-04-07 | $17.11 | $17.19 | $16.74 | $16.82 | $16.82 | 271,665 |
| 2021-04-06 | $16.69 | $17.34 | $16.69 | $17.12 | $17.12 | 259,412 |
| 2021-04-05 | $16.99 | $17.08 | $16.51 | $16.56 | $16.56 | 316,546 |
| 2021-04-01 | $16.47 | $17.06 | $16.42 | $16.99 | $16.99 | 428,556 |
| 2021-03-31 | $15.58 | $16.33 | $15.51 | $16.17 | $16.17 | 346,769 |
| 2021-03-30 | $15.99 | $16.03 | $15.38 | $15.51 | $15.51 | 551,015 |
| 2021-03-29 | $16.47 | $16.47 | $15.92 | $16.43 | $16.43 | 406,316 |
| 2021-03-26 | $16.26 | $16.62 | $16.08 | $16.59 | $16.59 | 329,018 |
| 2021-03-25 | $16.50 | $16.80 | $16.11 | $16.33 | $16.33 | 348,921 |
| 2021-03-24 | $17.04 | $17.16 | $16.74 | $16.75 | $16.75 | 268,964 |
| 2021-03-23 | $17.27 | $17.42 | $16.92 | $17.00 | $17.00 | 326,816 |
| 2021-03-22 | $17.83 | $18.13 | $17.49 | $17.52 | $17.52 | 372,721 |
| 2021-03-19 | $18.02 | $18.12 | $17.77 | $18.07 | $18.07 | 618,557 |
| 2021-03-18 | $18.06 | $18.24 | $17.83 | $17.86 | $17.86 | 330,476 |
| 2021-03-17 | $17.52 | $18.46 | $17.42 | $18.33 | $18.33 | 508,503 |
| 2021-03-16 | $17.87 | $17.97 | $17.63 | $17.67 | $17.67 | 287,873 |
| 2021-03-15 | $17.52 | $17.88 | $17.35 | $17.77 | $17.77 | 383,028 |
| 2021-03-12 | $16.93 | $17.45 | $16.85 | $17.24 | $17.24 | 550,049 |
| 2021-03-11 | $17.10 | $17.35 | $16.86 | $17.32 | $17.32 | 326,546 |
| 2021-03-10 | $16.91 | $17.15 | $16.61 | $16.83 | $16.83 | 524,888 |
| 2021-03-09 | $16.47 | $17.02 | $16.37 | $16.80 | $16.80 | 632,086 |
| 2021-03-08 | $16.36 | $16.53 | $15.81 | $15.84 | $15.84 | 568,272 |
| 2021-03-05 | $16.51 | $16.75 | $15.74 | $16.42 | $16.42 | 504,376 |
| 2021-03-04 | $16.98 | $17.21 | $16.17 | $16.52 | $16.52 | 464,615 |
| 2021-03-03 | $17.21 | $17.34 | $16.63 | $17.04 | $17.04 | 485,765 |
| 2021-03-02 | $16.80 | $17.62 | $16.70 | $17.44 | $17.44 | 353,572 |
| 2021-03-01 | $17.38 | $17.57 | $16.82 | $16.83 | $16.83 | 541,770 |
| 2021-02-26 | $17.71 | $17.94 | $16.87 | $17.04 | $17.04 | 565,188 |
| 2021-02-25 | $18.33 | $18.82 | $17.94 | $17.99 | $17.99 | 373,975 |
| 2021-02-24 | $18.17 | $18.83 | $18.09 | $18.68 | $18.68 | 427,294 |
| 2021-02-23 | $18.60 | $18.72 | $18.22 | $18.52 | $18.52 | 402,652 |
| 2021-02-22 | $18.43 | $18.82 | $18.25 | $18.71 | $18.71 | 442,235 |
| 2021-02-19 | $18.43 | $18.46 | $18.10 | $18.25 | $18.25 | 389,052 |
| 2021-02-18 | $18.30 | $18.45 | $17.88 | $18.18 | $18.18 | 561,404 |
| 2021-02-17 | $18.15 | $18.44 | $18.05 | $18.35 | $18.35 | 462,681 |
| 2021-02-16 | $18.26 | $18.83 | $18.18 | $18.35 | $18.35 | 480,857 |
| 2021-02-12 | $18.48 | $18.83 | $18.07 | $18.50 | $18.50 | 363,625 |
| 2021-02-11 | $19.08 | $19.35 | $18.61 | $18.76 | $18.76 | 355,623 |
| 2021-02-10 | $19.42 | $19.47 | $18.92 | $19.04 | $19.04 | 272,924 |
| 2021-02-09 | $19.24 | $19.25 | $18.89 | $19.20 | $19.20 | 301,892 |
| 2021-02-08 | $19.35 | $19.53 | $19.06 | $19.14 | $19.14 | 462,278 |
| 2021-02-05 | $19.00 | $19.14 | $18.73 | $19.03 | $19.03 | 492,761 |
| 2021-02-04 | $18.87 | $19.10 | $18.42 | $18.69 | $18.69 | 460,279 |
| 2021-02-03 | $19.33 | $19.54 | $19.23 | $19.32 | $19.32 | 302,468 |
| 2021-02-02 | $19.73 | $19.73 | $18.95 | $19.21 | $19.21 | 425,499 |
| 2021-02-01 | $20.20 | $20.40 | $19.62 | $20.02 | $20.02 | 482,950 |
| 2021-01-29 | $20.00 | $20.16 | $19.20 | $19.41 | $19.41 | 389,446 |
| 2021-01-28 | $19.44 | $19.88 | $19.06 | $19.37 | $19.37 | 508,572 |
| 2021-01-27 | $19.27 | $19.30 | $18.37 | $18.54 | $18.54 | 501,706 |
| 2021-01-26 | $19.53 | $19.91 | $19.33 | $19.62 | $19.62 | 355,557 |
| 2021-01-25 | $19.92 | $20.18 | $19.22 | $19.51 | $19.51 | 544,961 |
| 2021-01-22 | $19.64 | $20.11 | $19.34 | $19.91 | $19.91 | 353,393 |
| 2021-01-21 | $20.66 | $20.66 | $19.92 | $20.24 | $20.24 | 236,749 |
| 2021-01-20 | $20.26 | $20.60 | $20.04 | $20.47 | $20.47 | 358,866 |
| 2021-01-19 | $19.92 | $20.12 | $19.62 | $19.85 | $19.85 | 310,726 |
| 2021-01-15 | $20.44 | $20.44 | $19.77 | $19.79 | $19.79 | 326,684 |
| 2021-01-14 | $20.31 | $20.86 | $20.17 | $20.53 | $20.53 | 258,706 |
| 2021-01-13 | $20.90 | $21.00 | $20.35 | $20.37 | $20.37 | 279,107 |
| 2021-01-12 | $20.78 | $21.03 | $20.31 | $20.98 | $20.98 | 408,585 |
| 2021-01-11 | $21.32 | $21.70 | $20.71 | $20.78 | $20.78 | 438,746 |
| 2021-01-08 | $22.50 | $22.50 | $21.33 | $21.95 | $21.95 | 648,619 |
| 2021-01-07 | $22.74 | $22.86 | $22.14 | $22.68 | $22.68 | 291,233 |
| 2021-01-06 | $21.99 | $22.74 | $21.69 | $22.72 | $22.72 | 478,159 |
| 2021-01-05 | $22.56 | $22.58 | $21.77 | $22.31 | $22.31 | 426,389 |
| 2021-01-04 | $22.00 | $22.47 | $21.75 | $22.32 | $22.32 | 535,108 |
| 2020-12-31 | $21.50 | $21.50 | $20.84 | $21.07 | $21.07 | 276,245 |
| 2020-12-30 | $20.78 | $21.33 | $20.72 | $21.29 | $21.29 | 274,490 |
| 2020-12-29 | $21.00 | $21.00 | $20.36 | $20.67 | $20.67 | 415,212 |
| 2020-12-28 | $21.55 | $21.64 | $20.71 | $20.83 | $20.83 | 288,850 |
| 2020-12-24 | $20.61 | $21.13 | $20.45 | $21.03 | $21.03 | 120,968 |
| 2020-12-23 | $20.50 | $20.92 | $20.40 | $20.72 | $20.72 | 286,833 |
| 2020-12-22 | $21.05 | $21.08 | $20.23 | $20.37 | $20.37 | 378,866 |
| 2020-12-21 | $20.47 | $21.53 | $20.47 | $20.95 | $20.95 | 633,224 |
| 2020-12-18 | $20.61 | $20.79 | $20.10 | $20.60 | $20.60 | 1,327,025 |
| 2020-12-17 | $19.41 | $20.65 | $19.29 | $20.61 | $20.61 | 762,988 |
| 2020-12-16 | $18.37 | $18.94 | $18.27 | $18.84 | $18.84 | 523,054 |
| 2020-12-15 | $17.90 | $18.48 | $17.74 | $18.37 | $18.37 | 654,573 |
| 2020-12-14 | $17.54 | $18.07 | $17.41 | $17.52 | $17.52 | 670,125 |
| 2020-12-11 | $17.36 | $17.65 | $17.28 | $17.37 | $17.37 | 543,618 |
| 2020-12-10 | $17.60 | $18.00 | $17.14 | $17.38 | $17.38 | 519,754 |
| 2020-12-09 | $18.33 | $18.36 | $17.32 | $17.48 | $17.48 | 887,490 |
| 2020-12-08 | $18.98 | $18.99 | $18.44 | $18.55 | $18.55 | 365,416 |
| 2020-12-07 | $17.90 | $19.02 | $17.90 | $18.78 | $18.78 | 1,235,716 |
| 2020-12-04 | $17.60 | $18.12 | $17.51 | $17.98 | $17.98 | 2,665,256 |
| 2020-12-03 | $19.66 | $19.79 | $19.23 | $19.42 | $19.42 | 231,761 |
| 2020-12-02 | $19.59 | $19.83 | $19.21 | $19.67 | $19.67 | 308,988 |
| 2020-12-01 | $19.28 | $19.64 | $18.76 | $19.54 | $19.54 | 409,453 |
| 2020-11-30 | $18.25 | $18.68 | $17.84 | $18.68 | $18.68 | 516,059 |
| 2020-11-27 | $18.05 | $18.57 | $17.89 | $18.48 | $18.48 | 389,516 |
| 2020-11-25 | $18.25 | $18.60 | $18.02 | $18.08 | $18.08 | 456,191 |
| 2020-11-24 | $17.93 | $18.42 | $17.88 | $18.21 | $18.21 | 517,072 |
| 2020-11-23 | $18.22 | $18.54 | $17.71 | $18.41 | $18.41 | 593,089 |
| 2020-11-20 | $18.33 | $18.77 | $18.32 | $18.42 | $18.42 | 442,125 |
| 2020-11-19 | $17.90 | $18.23 | $17.86 | $18.06 | $18.06 | 489,610 |
| 2020-11-18 | $18.96 | $19.08 | $18.21 | $18.25 | $18.25 | 414,318 |
| 2020-11-17 | $19.28 | $19.37 | $18.97 | $18.99 | $18.99 | 388,678 |
| 2020-11-16 | $19.92 | $19.92 | $19.34 | $19.43 | $19.43 | 419,443 |
| 2020-11-13 | $20.25 | $20.33 | $19.55 | $19.72 | $19.72 | 210,831 |
| 2020-11-12 | $19.86 | $20.21 | $19.72 | $19.79 | $19.79 | 246,500 |
| 2020-11-11 | $19.91 | $20.16 | $19.36 | $19.55 | $19.55 | 363,383 |
| 2020-11-10 | $20.92 | $21.26 | $20.10 | $20.15 | $20.15 | 318,495 |
| 2020-11-09 | $20.50 | $21.03 | $19.91 | $20.97 | $20.97 | 563,944 |
| 2020-11-06 | $21.48 | $21.86 | $21.20 | $21.78 | $21.78 | 428,565 |
| 2020-11-05 | $19.92 | $21.49 | $19.88 | $21.46 | $21.46 | 848,256 |
| 2020-11-04 | $20.15 | $20.15 | $19.01 | $19.07 | $19.07 | 283,988 |
| 2020-11-03 | $20.11 | $20.36 | $19.71 | $20.17 | $20.17 | 331,693 |
| 2020-11-02 | $19.45 | $19.78 | $18.95 | $19.77 | $19.77 | 314,433 |
| 2020-10-30 | $19.35 | $19.55 | $18.77 | $19.26 | $19.26 | 242,926 |
| 2020-10-29 | $18.39 | $19.22 | $18.32 | $19.12 | $19.12 | 297,256 |
| 2020-10-28 | $19.10 | $19.10 | $18.39 | $18.57 | $18.57 | 478,874 |
| 2020-10-27 | $19.19 | $19.75 | $19.10 | $19.74 | $19.74 | 224,181 |
| 2020-10-26 | $19.29 | $19.46 | $19.06 | $19.08 | $19.08 | 169,690 |
| 2020-10-23 | $19.16 | $19.34 | $18.96 | $19.34 | $19.34 | 181,587 |
| 2020-10-22 | $19.10 | $19.25 | $18.95 | $19.13 | $19.13 | 371,205 |
| 2020-10-21 | $19.25 | $19.62 | $19.09 | $19.31 | $19.31 | 184,825 |
| 2020-10-20 | $18.90 | $19.21 | $18.64 | $19.01 | $19.01 | 220,720 |
| 2020-10-19 | $19.68 | $19.74 | $18.86 | $18.92 | $18.92 | 222,392 |
| 2020-10-16 | $19.75 | $19.76 | $19.36 | $19.46 | $19.46 | 166,672 |
| 2020-10-15 | $19.53 | $20.01 | $19.51 | $19.75 | $19.75 | 186,632 |
| 2020-10-14 | $19.20 | $20.09 | $19.20 | $19.97 | $19.97 | 306,536 |
| 2020-10-13 | $19.60 | $19.60 | $18.47 | $19.05 | $19.05 | 365,763 |
| 2020-10-12 | $19.63 | $19.95 | $19.54 | $19.83 | $19.83 | 154,324 |
| 2020-10-09 | $19.42 | $19.93 | $19.32 | $19.87 | $19.87 | 244,864 |
| 2020-10-08 | $18.54 | $18.96 | $18.52 | $18.95 | $18.95 | 163,768 |
| 2020-10-07 | $18.77 | $18.83 | $18.28 | $18.36 | $18.36 | 161,660 |
| 2020-10-06 | $19.20 | $19.40 | $18.48 | $18.50 | $18.50 | 155,661 |
| 2020-10-05 | $18.79 | $19.36 | $18.71 | $19.14 | $19.14 | 178,154 |
| 2020-10-02 | $18.79 | $19.00 | $18.62 | $18.78 | $18.78 | 153,331 |
| 2020-10-01 | $18.84 | $19.20 | $18.69 | $18.97 | $18.97 | 173,954 |
| 2020-09-30 | $18.72 | $19.04 | $18.49 | $18.78 | $18.78 | 202,604 |
| 2020-09-29 | $18.52 | $18.95 | $18.46 | $18.89 | $18.89 | 185,400 |
| 2020-09-28 | $18.60 | $18.69 | $18.08 | $18.49 | $18.49 | 176,601 |
| 2020-09-25 | $18.04 | $18.39 | $17.87 | $18.29 | $18.29 | 152,984 |
| 2020-09-24 | $17.28 | $18.35 | $17.28 | $18.21 | $18.21 | 370,555 |
| 2020-09-23 | $18.90 | $18.93 | $17.54 | $17.59 | $17.59 | 777,591 |
| 2020-09-22 | $19.02 | $19.29 | $18.69 | $19.16 | $19.16 | 291,572 |
| 2020-09-21 | $19.14 | $19.57 | $18.50 | $18.97 | $18.97 | 510,543 |
| 2020-09-18 | $20.13 | $20.23 | $19.47 | $19.75 | $19.75 | 606,792 |
| 2020-09-17 | $19.40 | $20.15 | $19.21 | $20.08 | $20.08 | 268,594 |
| 2020-09-16 | $20.09 | $20.09 | $19.55 | $19.85 | $19.85 | 222,414 |
| 2020-09-15 | $20.00 | $20.12 | $19.59 | $19.84 | $19.84 | 393,852 |
| 2020-09-14 | $18.93 | $19.65 | $18.84 | $19.64 | $19.64 | 329,863 |
| 2020-09-11 | $19.08 | $19.42 | $18.57 | $18.69 | $18.69 | 307,180 |
| 2020-09-10 | $19.30 | $19.51 | $18.89 | $18.94 | $18.94 | 288,983 |
| 2020-09-09 | $18.62 | $19.21 | $18.62 | $19.15 | $19.15 | 313,177 |
| 2020-09-08 | $18.20 | $18.86 | $17.90 | $18.42 | $18.42 | 274,842 |
| 2020-09-04 | $18.77 | $18.96 | $17.93 | $18.67 | $18.67 | 368,527 |
| 2020-09-03 | $18.91 | $19.06 | $18.22 | $18.91 | $18.91 | 365,592 |
| 2020-09-02 | $18.49 | $18.85 | $17.90 | $18.81 | $18.81 | 258,974 |
| 2020-09-01 | $19.42 | $19.42 | $18.49 | $18.72 | $18.72 | 230,287 |
| 2020-08-31 | $19.07 | $19.37 | $18.81 | $19.02 | $19.02 | 333,041 |
| 2020-08-28 | $18.56 | $19.06 | $18.56 | $18.90 | $18.90 | 458,476 |
| 2020-08-27 | $18.72 | $18.92 | $17.94 | $18.30 | $18.30 | 235,552 |
| 2020-08-26 | $17.67 | $18.60 | $17.60 | $18.53 | $18.53 | 322,153 |
| 2020-08-25 | $17.90 | $17.99 | $17.36 | $17.90 | $17.90 | 319,343 |
| 2020-08-24 | $18.70 | $18.80 | $17.96 | $17.96 | $17.96 | 315,523 |
| 2020-08-21 | $18.35 | $18.61 | $18.22 | $18.55 | $18.55 | 304,284 |
| 2020-08-20 | $18.20 | $18.79 | $18.20 | $18.65 | $18.65 | 281,781 |
| 2020-08-19 | $18.42 | $18.69 | $18.11 | $18.36 | $18.36 | 486,584 |
| 2020-08-18 | $18.87 | $18.96 | $18.21 | $18.67 | $18.67 | 498,082 |
| 2020-08-17 | $18.15 | $18.50 | $17.91 | $18.45 | $18.45 | 377,607 |
| 2020-08-14 | $18.02 | $18.02 | $17.20 | $17.55 | $17.55 | 215,017 |
| 2020-08-13 | $17.32 | $18.27 | $17.24 | $17.86 | $17.86 | 451,578 |
| 2020-08-12 | $17.42 | $17.74 | $17.02 | $17.02 | $17.02 | 629,859 |
| 2020-08-11 | $18.02 | $18.30 | $17.02 | $17.30 | $17.30 | 1,126,373 |
| 2020-08-10 | $19.19 | $19.75 | $18.75 | $18.79 | $18.79 | 340,368 |
| 2020-08-07 | $19.37 | $19.40 | $18.70 | $19.02 | $19.02 | 413,973 |
| 2020-08-06 | $20.09 | $20.26 | $19.39 | $19.67 | $19.67 | 426,252 |
| 2020-08-05 | $20.50 | $20.73 | $19.61 | $19.86 | $19.86 | 555,849 |
| 2020-08-04 | $19.09 | $20.23 | $18.96 | $20.19 | $20.19 | 459,897 |
| 2020-08-03 | $19.45 | $19.63 | $18.98 | $19.43 | $19.43 | 293,966 |
| 2020-07-31 | $19.87 | $19.90 | $18.95 | $19.44 | $19.44 | 522,460 |
| 2020-07-30 | $19.63 | $19.88 | $19.05 | $19.50 | $19.50 | 327,947 |
| 2020-07-29 | $20.27 | $20.40 | $19.49 | $20.00 | $20.00 | 407,340 |
| 2020-07-28 | $20.00 | $20.44 | $19.68 | $20.14 | $20.14 | 360,516 |
| 2020-07-27 | $19.85 | $20.35 | $19.77 | $20.33 | $20.33 | 693,009 |
| 2020-07-24 | $18.99 | $19.29 | $18.83 | $19.03 | $19.03 | 360,556 |
| 2020-07-23 | $19.39 | $19.47 | $18.55 | $18.87 | $18.87 | 475,572 |
| 2020-07-22 | $19.50 | $19.54 | $19.10 | $19.37 | $19.37 | 519,354 |
| 2020-07-21 | $19.55 | $19.75 | $19.02 | $19.22 | $19.22 | 489,206 |
| 2020-07-20 | $18.72 | $19.29 | $18.64 | $19.08 | $19.08 | 509,075 |
| 2020-07-17 | $18.26 | $18.59 | $18.09 | $18.54 | $18.54 | 291,800 |
| 2020-07-16 | $18.20 | $18.47 | $17.86 | $18.09 | $18.09 | 234,300 |
| 2020-07-15 | $18.25 | $18.45 | $17.81 | $18.36 | $18.36 | 256,000 |
| 2020-07-14 | $17.37 | $18.28 | $17.25 | $18.23 | $18.23 | 388,900 |
| 2020-07-13 | $18.80 | $19.00 | $17.53 | $17.58 | $17.58 | 687,100 |
| 2020-07-10 | $18.75 | $18.84 | $18.28 | $18.57 | $18.57 | 311,300 |
| 2020-07-09 | $18.40 | $18.74 | $17.96 | $18.50 | $18.50 | 436,500 |
| 2020-07-08 | $18.51 | $18.72 | $18.02 | $18.39 | $18.39 | 645,400 |
| 2020-07-07 | $17.60 | $18.49 | $17.56 | $18.39 | $18.39 | 782,800 |
| 2020-07-06 | $17.75 | $17.95 | $17.57 | $17.76 | $17.76 | 382,400 |
| 2020-07-02 | $17.46 | $17.92 | $17.40 | $17.50 | $17.50 | 438,800 |
| 2020-07-01 | $17.57 | $17.57 | $17.00 | $17.50 | $17.50 | 315,300 |
| 2020-06-30 | $16.49 | $17.62 | $16.29 | $17.54 | $17.54 | 771,200 |
| 2020-06-29 | $16.25 | $16.58 | $16.03 | $16.46 | $16.46 | 666,800 |
| 2020-06-26 | $15.87 | $16.19 | $15.40 | $16.14 | $16.14 | 409,975 |
| 2020-06-25 | $15.84 | $15.92 | $15.57 | $15.87 | $15.87 | 225,222 |
| 2020-06-24 | $16.00 | $16.31 | $15.55 | $15.81 | $15.81 | 457,797 |
| 2020-06-23 | $15.96 | $16.23 | $15.89 | $16.12 | $16.12 | 384,287 |
| 2020-06-22 | $15.83 | $16.23 | $15.57 | $15.78 | $15.78 | 483,871 |
| 2020-06-19 | $15.43 | $15.95 | $15.18 | $15.63 | $15.63 | 665,904 |
| 2020-06-18 | $15.08 | $15.46 | $15.07 | $15.15 | $15.15 | 316,274 |
| 2020-06-17 | $14.91 | $15.28 | $14.91 | $15.19 | $15.19 | 336,634 |
| 2020-06-16 | $15.18 | $15.31 | $14.86 | $14.90 | $14.90 | 362,227 |
| 2020-06-15 | $14.57 | $15.20 | $14.08 | $15.12 | $15.12 | 484,919 |
| 2020-06-12 | $15.39 | $15.74 | $14.89 | $15.06 | $15.06 | 418,708 |
| 2020-06-11 | $16.25 | $16.25 | $14.77 | $15.10 | $15.10 | 670,135 |
| 2020-06-10 | $15.87 | $16.30 | $15.20 | $16.26 | $16.26 | 527,702 |
| 2020-06-09 | $15.60 | $15.85 | $15.50 | $15.77 | $15.77 | 390,570 |
| 2020-06-08 | $15.70 | $15.81 | $15.25 | $15.51 | $15.51 | 430,232 |
| 2020-06-05 | $14.81 | $15.53 | $14.62 | $15.52 | $15.52 | 846,476 |
| 2020-06-04 | $15.29 | $15.43 | $15.08 | $15.29 | $15.29 | 439,653 |
| 2020-06-03 | $14.78 | $15.33 | $14.78 | $15.16 | $15.16 | 533,295 |
| 2020-06-02 | $15.80 | $15.83 | $15.24 | $15.28 | $15.28 | 418,803 |
| 2020-06-01 | $15.69 | $15.79 | $15.37 | $15.71 | $15.71 | 333,831 |
| 2020-05-29 | $15.41 | $15.58 | $15.14 | $15.51 | $15.51 | 562,147 |
| 2020-05-28 | $15.16 | $15.32 | $14.72 | $14.87 | $14.87 | 478,113 |
| 2020-05-27 | $14.78 | $14.98 | $14.40 | $14.89 | $14.89 | 902,319 |
| 2020-05-26 | $15.65 | $15.75 | $15.08 | $15.13 | $15.13 | 553,530 |
| 2020-05-22 | $15.86 | $16.17 | $15.65 | $15.81 | $15.81 | 338,610 |
| 2020-05-21 | $15.70 | $15.90 | $15.25 | $15.73 | $15.73 | 468,552 |
| 2020-05-20 | $16.36 | $16.67 | $15.95 | $16.12 | $16.12 | 595,426 |
| 2020-05-19 | $15.58 | $16.43 | $15.33 | $16.24 | $16.24 | 564,394 |
| 2020-05-18 | $15.91 | $16.11 | $15.01 | $15.14 | $15.14 | 771,968 |
| 2020-05-15 | $15.00 | $15.80 | $14.90 | $15.65 | $15.65 | 936,805 |
| 2020-05-14 | $14.50 | $14.98 | $14.31 | $14.86 | $14.86 | 548,735 |
| 2020-05-13 | $14.71 | $14.91 | $13.98 | $14.35 | $14.35 | 600,099 |
| 2020-05-12 | $14.17 | $14.98 | $14.06 | $14.48 | $14.48 | 626,562 |
| 2020-05-11 | $14.42 | $14.56 | $13.66 | $13.81 | $13.81 | 555,034 |
| 2020-05-08 | $14.70 | $14.98 | $14.42 | $14.50 | $14.50 | 408,882 |
| 2020-05-07 | $14.35 | $14.99 | $14.13 | $14.64 | $14.64 | 488,696 |
| 2020-05-06 | $14.16 | $14.33 | $13.78 | $14.22 | $14.22 | 425,860 |
| 2020-05-05 | $14.50 | $14.57 | $13.88 | $14.31 | $14.31 | 731,959 |
| 2020-05-04 | $14.60 | $15.04 | $14.41 | $14.45 | $14.45 | 1,141,015 |
| 2020-05-01 | $13.61 | $14.27 | $13.51 | $14.25 | $14.25 | 606,509 |
| 2020-04-30 | $14.47 | $14.47 | $13.61 | $13.98 | $13.98 | 821,072 |
| 2020-04-29 | $14.15 | $14.43 | $13.80 | $14.27 | $14.27 | 959,834 |
| 2020-04-28 | $14.04 | $14.30 | $13.72 | $14.10 | $14.10 | 827,054 |
| 2020-04-27 | $13.65 | $13.97 | $13.20 | $13.79 | $13.79 | 789,741 |
| 2020-04-24 | $13.45 | $13.63 | $12.75 | $13.45 | $13.45 | 517,130 |
| 2020-04-23 | $13.12 | $14.24 | $13.01 | $13.20 | $13.20 | 1,011,873 |
| 2020-04-22 | $12.67 | $12.85 | $12.37 | $12.84 | $12.84 | 514,557 |
| 2020-04-21 | $11.90 | $12.21 | $11.81 | $12.02 | $12.02 | 492,903 |
| 2020-04-20 | $11.87 | $12.57 | $11.71 | $12.24 | $12.24 | 585,583 |
| 2020-04-17 | $11.87 | $12.15 | $11.62 | $11.87 | $11.87 | 593,546 |
| 2020-04-16 | $12.20 | $12.33 | $11.65 | $12.07 | $12.07 | 520,742 |
| 2020-04-15 | $12.16 | $12.73 | $11.71 | $12.04 | $12.04 | 692,433 |
| 2020-04-14 | $12.25 | $13.28 | $12.11 | $12.69 | $12.69 | 1,675,176 |
| 2020-04-13 | $10.90 | $11.94 | $10.49 | $11.73 | $11.73 | 1,159,100 |
| 2020-04-09 | $9.85 | $10.90 | $9.72 | $10.84 | $10.84 | 1,131,011 |
| 2020-04-08 | $9.75 | $9.75 | $9.37 | $9.46 | $9.46 | 551,129 |
| 2020-04-07 | $9.74 | $9.78 | $9.36 | $9.53 | $9.53 | 711,916 |
| 2020-04-06 | $9.56 | $10.00 | $9.22 | $9.48 | $9.48 | 1,335,844 |
| 2020-04-03 | $9.28 | $9.71 | $8.99 | $9.20 | $9.20 | 1,128,229 |
| 2020-04-02 | $9.42 | $10.08 | $9.30 | $9.40 | $9.40 | 740,670 |
| 2020-04-01 | $9.20 | $9.49 | $9.00 | $9.38 | $9.38 | 516,876 |
| 2020-03-31 | $9.80 | $10.08 | $9.25 | $9.35 | $9.35 | 453,907 |
| 2020-03-30 | $9.68 | $10.29 | $9.56 | $10.05 | $10.05 | 604,837 |
| 2020-03-27 | $10.22 | $10.35 | $9.50 | $9.82 | $9.82 | 599,152 |
| 2020-03-26 | $10.46 | $11.68 | $10.25 | $10.56 | $10.56 | 1,300,502 |
| 2020-03-25 | $9.31 | $10.35 | $9.00 | $9.93 | $9.93 | 1,226,727 |
| 2020-03-24 | $8.11 | $9.28 | $8.11 | $8.76 | $8.76 | 1,158,064 |
| 2020-03-23 | $7.33 | $7.74 | $6.80 | $7.36 | $7.36 | 1,114,123 |
| 2020-03-20 | $8.42 | $8.49 | $7.32 | $7.33 | $7.33 | 949,684 |
| 2020-03-19 | $7.62 | $9.21 | $6.80 | $7.96 | $7.96 | 865,480 |
| 2020-03-18 | $8.50 | $9.32 | $7.88 | $7.94 | $7.94 | 799,620 |
| 2020-03-17 | $6.80 | $9.24 | $6.72 | $8.92 | $8.92 | 1,536,490 |
| 2020-03-16 | $5.38 | $7.45 | $5.25 | $6.93 | $6.93 | 1,390,732 |
| 2020-03-13 | $7.75 | $7.76 | $6.27 | $6.34 | $6.34 | 1,697,605 |
| 2020-03-12 | $7.53 | $7.85 | $6.38 | $7.20 | $7.20 | 1,804,291 |
| 2020-03-11 | $9.82 | $9.90 | $8.58 | $8.74 | $8.74 | 820,041 |
| 2020-03-10 | $10.00 | $10.30 | $9.37 | $9.94 | $9.94 | 675,284 |
| 2020-03-09 | $10.67 | $10.67 | $9.89 | $9.97 | $9.97 | 540,879 |
| 2020-03-06 | $11.32 | $11.38 | $10.61 | $11.00 | $11.00 | 407,928 |
| 2020-03-05 | $11.24 | $11.42 | $10.93 | $11.32 | $11.32 | 361,309 |
| 2020-03-04 | $11.15 | $11.35 | $10.89 | $11.18 | $11.18 | 371,747 |
| 2020-03-03 | $10.63 | $11.59 | $10.33 | $11.03 | $11.03 | 877,529 |
| 2020-03-02 | $10.05 | $10.45 | $9.93 | $10.38 | $10.38 | 929,245 |
| 2020-02-28 | $10.75 | $11.02 | $9.65 | $9.83 | $9.83 | 1,668,222 |
| 2020-02-27 | $13.44 | $13.49 | $11.16 | $11.21 | $11.21 | 1,114,344 |
| 2020-02-26 | $13.30 | $13.54 | $13.03 | $13.37 | $13.37 | 362,195 |
| 2020-02-25 | $13.78 | $14.15 | $13.35 | $13.37 | $13.37 | 429,781 |
| 2020-02-24 | $14.09 | $14.12 | $13.71 | $13.84 | $13.84 | 652,753 |
| 2020-02-21 | $13.72 | $13.83 | $13.57 | $13.72 | $13.72 | 432,748 |
| 2020-02-20 | $13.60 | $13.84 | $13.35 | $13.47 | $13.47 | 375,534 |
| 2020-02-19 | $13.62 | $13.77 | $13.34 | $13.75 | $13.75 | 478,108 |
| 2020-02-18 | $13.18 | $13.54 | $13.12 | $13.50 | $13.50 | 429,442 |
| 2020-02-14 | $13.19 | $13.42 | $13.08 | $13.15 | $13.15 | 222,578 |
| 2020-02-13 | $13.08 | $13.32 | $13.01 | $13.17 | $13.17 | 240,411 |
| 2020-02-12 | $13.14 | $13.17 | $12.94 | $13.06 | $13.06 | 181,639 |
| 2020-02-11 | $13.06 | $13.35 | $13.01 | $13.16 | $13.16 | 184,141 |
| 2020-02-10 | $13.20 | $13.38 | $12.98 | $13.22 | $13.22 | 203,082 |
| 2020-02-07 | $13.36 | $13.49 | $13.00 | $13.02 | $13.02 | 153,599 |
| 2020-02-06 | $13.09 | $13.46 | $13.01 | $13.34 | $13.34 | 227,431 |
| 2020-02-05 | $13.00 | $13.37 | $12.89 | $13.12 | $13.12 | 272,173 |
| 2020-02-04 | $13.15 | $13.24 | $12.72 | $13.08 | $13.08 | 522,953 |
| 2020-02-03 | $13.80 | $13.81 | $13.34 | $13.38 | $13.38 | 336,736 |
| 2020-01-31 | $13.99 | $14.15 | $13.88 | $13.93 | $13.93 | 201,994 |
| 2020-01-30 | $14.08 | $14.21 | $13.87 | $13.97 | $13.97 | 366,329 |
| 2020-01-29 | $13.30 | $14.12 | $13.27 | $14.07 | $14.07 | 294,932 |
| 2020-01-28 | $13.48 | $13.61 | $13.26 | $13.33 | $13.33 | 193,248 |
| 2020-01-27 | $14.11 | $14.22 | $13.48 | $13.65 | $13.65 | 354,772 |
| 2020-01-24 | $14.15 | $14.31 | $13.88 | $13.97 | $13.97 | 251,805 |
| 2020-01-23 | $13.83 | $14.21 | $13.83 | $14.17 | $14.17 | 545,204 |
| 2020-01-22 | $13.75 | $13.95 | $13.75 | $13.90 | $13.90 | 295,436 |
| 2020-01-21 | $13.13 | $13.77 | $13.01 | $13.74 | $13.74 | 480,242 |
| 2020-01-17 | $13.38 | $13.50 | $13.16 | $13.28 | $13.28 | 280,528 |
| 2020-01-16 | $13.40 | $13.53 | $13.23 | $13.30 | $13.30 | 306,269 |
| 2020-01-15 | $13.12 | $13.55 | $13.10 | $13.48 | $13.48 | 442,361 |
| 2020-01-14 | $12.68 | $13.12 | $12.62 | $13.07 | $13.07 | 278,982 |
| 2020-01-13 | $13.12 | $13.18 | $12.73 | $12.79 | $12.79 | 266,618 |
| 2020-01-10 | $12.53 | $13.21 | $12.53 | $13.18 | $13.18 | 370,291 |
| 2020-01-09 | $12.64 | $12.70 | $12.45 | $12.52 | $12.52 | 467,944 |
| 2020-01-08 | $13.75 | $13.75 | $12.79 | $12.82 | $12.82 | 625,873 |
| 2020-01-07 | $13.58 | $13.95 | $13.42 | $13.76 | $13.76 | 376,825 |
| 2020-01-06 | $13.75 | $14.19 | $13.46 | $13.58 | $13.58 | 447,450 |
| 2020-01-03 | $14.00 | $14.00 | $13.43 | $13.48 | $13.48 | 326,287 |
| 2020-01-02 | $13.96 | $13.99 | $13.69 | $13.77 | $13.77 | 291,325 |
| 2019-12-31 | $13.98 | $14.00 | $13.66 | $13.82 | $13.82 | 371,946 |
| 2019-12-30 | $13.55 | $13.96 | $13.53 | $13.88 | $13.88 | 437,357 |
| 2019-12-27 | $13.50 | $13.77 | $13.40 | $13.57 | $13.57 | 317,125 |
| 2019-12-26 | $13.60 | $13.86 | $13.40 | $13.62 | $13.62 | 411,661 |
| 2019-12-24 | $13.30 | $13.60 | $13.25 | $13.52 | $13.52 | 277,559 |
| 2019-12-23 | $12.64 | $13.29 | $12.64 | $13.27 | $13.27 | 524,748 |
| 2019-12-20 | $12.82 | $12.95 | $12.59 | $12.59 | $12.59 | 441,220 |
| 2019-12-19 | $12.85 | $12.90 | $12.68 | $12.80 | $12.80 | 252,741 |
| 2019-12-18 | $12.86 | $12.95 | $12.73 | $12.86 | $12.86 | 216,369 |
| 2019-12-17 | $12.73 | $12.91 | $12.73 | $12.77 | $12.77 | 172,557 |
| 2019-12-16 | $13.00 | $13.10 | $12.68 | $12.73 | $12.73 | 250,130 |
| 2019-12-13 | $12.68 | $13.03 | $12.68 | $13.01 | $13.01 | 297,876 |
| 2019-12-12 | $13.04 | $13.16 | $12.77 | $12.89 | $12.89 | 317,998 |
| 2019-12-11 | $12.75 | $13.06 | $12.66 | $12.90 | $12.90 | 353,457 |
| 2019-12-10 | $12.54 | $12.78 | $12.54 | $12.73 | $12.73 | 315,533 |
| 2019-12-09 | $12.74 | $12.82 | $12.44 | $12.48 | $12.48 | 296,994 |
| 2019-12-06 | $13.07 | $13.14 | $12.67 | $12.69 | $12.69 | 318,618 |
| 2019-12-05 | $13.11 | $13.43 | $13.10 | $13.29 | $13.29 | 225,321 |
| 2019-12-04 | $13.30 | $13.44 | $12.97 | $13.20 | $13.20 | 271,259 |
| 2019-12-03 | $12.86 | $13.44 | $12.81 | $13.37 | $13.37 | 528,960 |
| 2019-12-02 | $12.99 | $13.09 | $12.66 | $12.68 | $12.68 | 426,494 |
| 2019-11-29 | $12.68 | $13.06 | $12.58 | $12.98 | $12.98 | 210,973 |
| 2019-11-27 | $12.50 | $12.65 | $12.23 | $12.58 | $12.58 | 256,600 |
| 2019-11-26 | $12.08 | $12.59 | $12.02 | $12.52 | $12.52 | 299,251 |
| 2019-11-25 | $11.97 | $12.20 | $11.90 | $12.11 | $12.11 | 276,638 |
| 2019-11-22 | $12.09 | $12.15 | $11.97 | $12.09 | $12.09 | 286,124 |
| 2019-11-21 | $12.57 | $12.68 | $12.06 | $12.06 | $12.06 | 319,156 |
| 2019-11-20 | $12.61 | $12.75 | $12.50 | $12.63 | $12.63 | 222,134 |
| 2019-11-19 | $12.60 | $12.82 | $12.58 | $12.62 | $12.62 | 188,925 |
| 2019-11-18 | $12.58 | $12.78 | $12.50 | $12.63 | $12.63 | 330,865 |
| 2019-11-15 | $12.42 | $12.69 | $12.38 | $12.58 | $12.58 | 287,295 |
| 2019-11-14 | $12.24 | $12.60 | $12.19 | $12.42 | $12.42 | 265,155 |
| 2019-11-13 | $12.30 | $12.43 | $12.09 | $12.14 | $12.14 | 318,675 |
| 2019-11-12 | $12.04 | $12.28 | $11.83 | $12.25 | $12.25 | 272,016 |
| 2019-11-11 | $12.02 | $12.26 | $12.01 | $12.08 | $12.08 | 200,157 |
| 2019-11-08 | $12.05 | $12.32 | $12.02 | $12.13 | $12.13 | 261,051 |
| 2019-11-07 | $12.30 | $12.46 | $11.90 | $12.12 | $12.12 | 367,149 |
| 2019-11-06 | $12.47 | $12.60 | $12.38 | $12.45 | $12.45 | 236,034 |
| 2019-11-05 | $12.36 | $12.49 | $12.19 | $12.41 | $12.41 | 299,460 |
| 2019-11-04 | $12.81 | $12.81 | $12.54 | $12.59 | $12.59 | 201,182 |
| 2019-11-01 | $12.85 | $12.92 | $12.61 | $12.82 | $12.82 | 174,716 |
| 2019-10-31 | $12.75 | $13.02 | $12.61 | $12.87 | $12.87 | 411,143 |
| 2019-10-30 | $12.55 | $12.61 | $12.29 | $12.59 | $12.59 | 261,115 |
| 2019-10-29 | $12.15 | $12.61 | $12.10 | $12.50 | $12.50 | 283,488 |
| 2019-10-28 | $12.43 | $12.55 | $12.16 | $12.27 | $12.27 | 229,892 |
| 2019-10-25 | $12.91 | $13.00 | $12.35 | $12.53 | $12.53 | 431,467 |
| 2019-10-24 | $12.03 | $12.60 | $12.03 | $12.60 | $12.60 | 435,898 |
| 2019-10-23 | $12.00 | $12.16 | $11.92 | $12.01 | $12.01 | 250,378 |
| 2019-10-22 | $11.97 | $12.10 | $11.80 | $11.95 | $11.95 | 370,637 |
| 2019-10-21 | $12.51 | $12.56 | $11.92 | $11.99 | $11.99 | 388,758 |
| 2019-10-18 | $12.45 | $12.74 | $12.33 | $12.52 | $12.52 | 422,260 |
| 2019-10-17 | $12.04 | $12.51 | $12.04 | $12.49 | $12.49 | 299,835 |
| 2019-10-16 | $12.02 | $12.17 | $11.84 | $12.11 | $12.11 | 319,493 |
| 2019-10-15 | $12.30 | $12.30 | $11.85 | $11.87 | $11.87 | 610,013 |
| 2019-10-14 | $12.25 | $12.50 | $12.17 | $12.36 | $12.36 | 265,237 |
| 2019-10-11 | $12.79 | $12.79 | $12.29 | $12.30 | $12.30 | 404,922 |
| 2019-10-10 | $12.86 | $12.97 | $12.62 | $12.95 | $12.95 | 204,271 |
| 2019-10-09 | $13.09 | $13.28 | $12.78 | $12.88 | $12.88 | 282,202 |
| 2019-10-08 | $12.84 | $13.17 | $12.65 | $13.15 | $13.15 | 432,140 |
| 2019-10-07 | $12.70 | $12.78 | $12.55 | $12.58 | $12.58 | 197,566 |
| 2019-10-04 | $12.72 | $12.83 | $12.51 | $12.78 | $12.78 | 274,604 |
| 2019-10-03 | $12.79 | $13.00 | $12.61 | $12.74 | $12.74 | 240,547 |
| 2019-10-02 | $12.76 | $13.06 | $12.64 | $12.76 | $12.76 | 323,580 |
| 2019-10-01 | $12.50 | $12.95 | $12.29 | $12.59 | $12.59 | 530,225 |
| 2019-09-30 | $13.01 | $13.20 | $12.51 | $12.66 | $12.66 | 560,393 |
| 2019-09-27 | $13.20 | $13.45 | $13.00 | $13.20 | $13.20 | 473,317 |
| 2019-09-26 | $13.78 | $14.05 | $13.42 | $13.44 | $13.44 | 341,341 |
| 2019-09-25 | $14.50 | $14.59 | $13.74 | $13.80 | $13.80 | 429,552 |
| 2019-09-24 | $14.45 | $14.74 | $14.21 | $14.69 | $14.69 | 360,169 |
| 2019-09-23 | $14.62 | $14.65 | $14.29 | $14.56 | $14.56 | 452,840 |
| 2019-09-20 | $13.97 | $14.45 | $13.97 | $14.45 | $14.45 | 607,834 |
| 2019-09-19 | $13.74 | $14.07 | $13.69 | $14.01 | $14.01 | 434,951 |
| 2019-09-18 | $14.05 | $14.16 | $13.40 | $13.72 | $13.72 | 677,111 |
| 2019-09-17 | $13.79 | $14.18 | $13.78 | $14.14 | $14.14 | 471,288 |
| 2019-09-16 | $13.63 | $13.84 | $13.31 | $13.72 | $13.72 | 627,035 |
| 2019-09-13 | $13.49 | $13.78 | $13.32 | $13.35 | $13.35 | 409,391 |
| 2019-09-12 | $14.18 | $14.68 | $13.47 | $13.49 | $13.49 | 628,786 |
| 2019-09-11 | $13.56 | $14.12 | $13.56 | $13.79 | $13.79 | 525,024 |
| 2019-09-10 | $13.80 | $14.01 | $13.51 | $13.56 | $13.56 | 586,702 |
| 2019-09-09 | $14.39 | $14.44 | $13.69 | $13.86 | $13.86 | 537,787 |
| 2019-09-06 | $14.71 | $15.18 | $14.29 | $14.32 | $14.32 | 601,972 |
| 2019-09-05 | $15.90 | $15.91 | $14.70 | $14.75 | $14.75 | 998,693 |
| 2019-09-04 | $16.30 | $16.55 | $16.02 | $16.30 | $16.30 | 454,018 |
| 2019-09-03 | $15.93 | $16.44 | $15.92 | $16.29 | $16.29 | 538,416 |
| 2019-08-30 | $15.61 | $16.00 | $15.54 | $15.78 | $15.78 | 326,278 |
| 2019-08-29 | $16.07 | $16.14 | $15.31 | $15.59 | $15.59 | 537,180 |
| 2019-08-28 | $15.82 | $16.03 | $15.53 | $15.90 | $15.90 | 439,633 |
| 2019-08-27 | $15.34 | $15.92 | $15.26 | $15.78 | $15.78 | 742,449 |
| 2019-08-26 | $15.20 | $15.62 | $14.88 | $15.34 | $15.34 | 678,877 |
| 2019-08-23 | $14.45 | $15.23 | $14.40 | $15.16 | $15.16 | 683,179 |
| 2019-08-22 | $13.75 | $14.38 | $13.75 | $14.20 | $14.20 | 706,377 |
| 2019-08-21 | $13.50 | $13.79 | $13.41 | $13.66 | $13.66 | 294,540 |
| 2019-08-20 | $13.29 | $13.67 | $13.23 | $13.50 | $13.50 | 380,472 |
| 2019-08-19 | $13.02 | $13.41 | $12.85 | $13.21 | $13.21 | 566,923 |
| 2019-08-16 | $14.01 | $14.06 | $13.26 | $13.31 | $13.31 | 592,325 |
| 2019-08-15 | $13.94 | $14.15 | $13.72 | $14.06 | $14.06 | 382,215 |
| 2019-08-14 | $14.40 | $14.55 | $14.01 | $14.03 | $14.03 | 393,262 |
| 2019-08-13 | $14.65 | $14.81 | $13.83 | $14.18 | $14.18 | 732,806 |
| 2019-08-12 | $14.60 | $15.01 | $14.47 | $14.47 | $14.47 | 355,211 |
| 2019-08-09 | $14.73 | $14.96 | $14.45 | $14.59 | $14.59 | 363,042 |
| 2019-08-08 | $14.77 | $14.88 | $14.19 | $14.74 | $14.74 | 563,544 |
| 2019-08-07 | $15.29 | $15.63 | $14.77 | $14.85 | $14.85 | 786,743 |
| 2019-08-06 | $15.24 | $15.45 | $14.55 | $14.83 | $14.83 | 636,370 |
| 2019-08-05 | $14.85 | $15.74 | $14.81 | $15.34 | $15.34 | 1,400,106 |
| 2019-08-02 | $14.32 | $14.43 | $13.92 | $14.32 | $14.32 | 463,916 |
| 2019-08-01 | $13.50 | $14.43 | $13.44 | $14.38 | $14.38 | 530,819 |
| 2019-07-31 | $14.53 | $14.60 | $13.69 | $13.69 | $13.69 | 557,002 |
| 2019-07-30 | $14.49 | $14.73 | $14.27 | $14.56 | $14.56 | 794,605 |
| 2019-07-29 | $13.97 | $14.21 | $13.71 | $14.18 | $14.18 | 224,198 |
| 2019-07-26 | $14.21 | $14.48 | $13.94 | $13.96 | $13.96 | 290,964 |
| 2019-07-25 | $14.47 | $14.63 | $14.12 | $14.19 | $14.19 | 336,503 |
| 2019-07-24 | $14.37 | $14.69 | $14.24 | $14.66 | $14.66 | 453,024 |
| 2019-07-23 | $14.70 | $14.74 | $14.13 | $14.27 | $14.27 | 378,384 |
| 2019-07-22 | $14.27 | $14.71 | $14.21 | $14.70 | $14.70 | 385,609 |
| 2019-07-19 | $14.59 | $14.84 | $14.14 | $14.27 | $14.27 | 470,108 |
| 2019-07-18 | $14.38 | $14.82 | $14.06 | $14.72 | $14.72 | 464,658 |
| 2019-07-17 | $14.06 | $14.48 | $14.00 | $14.45 | $14.45 | 357,668 |
| 2019-07-16 | $14.15 | $14.40 | $13.93 | $14.00 | $14.00 | 526,833 |
| 2019-07-15 | $13.89 | $14.30 | $13.86 | $14.19 | $14.19 | 446,464 |
| 2019-07-12 | $13.57 | $13.92 | $13.50 | $13.84 | $13.84 | 372,755 |
| 2019-07-11 | $13.48 | $13.79 | $13.29 | $13.35 | $13.35 | 245,757 |
| 2019-07-10 | $13.50 | $13.58 | $13.28 | $13.48 | $13.48 | 896,093 |
| 2019-07-09 | $13.12 | $13.35 | $12.98 | $13.31 | $13.31 | 275,754 |
| 2019-07-08 | $13.36 | $13.48 | $13.18 | $13.25 | $13.25 | 206,112 |
| 2019-07-05 | $13.17 | $13.42 | $12.90 | $13.31 | $13.31 | 294,857 |
| 2019-07-03 | $13.70 | $13.70 | $13.34 | $13.40 | $13.40 | 114,206 |
| 2019-07-02 | $13.33 | $13.71 | $13.14 | $13.68 | $13.68 | 250,472 |
| 2019-07-01 | $13.25 | $13.36 | $13.06 | $13.16 | $13.16 | 269,041 |
| 2019-06-28 | $13.40 | $13.65 | $13.35 | $13.53 | $13.53 | 194,444 |
| 2019-06-27 | $13.50 | $13.61 | $13.26 | $13.44 | $13.44 | 329,750 |
| 2019-06-26 | $13.43 | $13.72 | $13.33 | $13.50 | $13.50 | 388,082 |
| 2019-06-25 | $13.99 | $14.43 | $13.56 | $13.68 | $13.68 | 782,910 |
| 2019-06-24 | $13.32 | $14.00 | $13.16 | $13.95 | $13.95 | 1,140,185 |
| 2019-06-21 | $13.15 | $13.54 | $12.84 | $12.84 | $12.84 | 1,567,255 |
| 2019-06-20 | $13.22 | $13.48 | $13.00 | $13.19 | $13.19 | 845,053 |
| 2019-06-19 | $12.37 | $12.93 | $12.21 | $12.90 | $12.90 | 372,188 |
| 2019-06-18 | $13.11 | $13.12 | $12.31 | $12.51 | $12.51 | 735,267 |
| 2019-06-17 | $12.40 | $13.04 | $12.40 | $13.02 | $13.02 | 707,606 |
| 2019-06-14 | $12.41 | $12.90 | $12.35 | $12.41 | $12.41 | 372,940 |
| 2019-06-13 | $12.34 | $12.41 | $12.19 | $12.24 | $12.24 | 187,770 |
| 2019-06-12 | $12.22 | $12.36 | $12.11 | $12.30 | $12.30 | 149,723 |
| 2019-06-11 | $11.85 | $12.19 | $11.70 | $12.17 | $12.17 | 220,086 |
| 2019-06-10 | $11.99 | $12.25 | $11.69 | $11.85 | $11.85 | 515,908 |
| 2019-06-07 | $12.37 | $12.42 | $12.04 | $12.04 | $12.04 | 227,560 |
| 2019-06-06 | $12.28 | $12.35 | $12.14 | $12.20 | $12.20 | 256,828 |
| 2019-06-05 | $12.39 | $12.65 | $12.04 | $12.22 | $12.22 | 311,685 |
| 2019-06-04 | $12.02 | $12.32 | $11.82 | $12.18 | $12.18 | 418,116 |
| 2019-06-03 | $12.19 | $12.25 | $11.96 | $12.23 | $12.23 | 337,592 |
| 2019-05-31 | $11.63 | $12.10 | $11.63 | $12.00 | $12.00 | 468,164 |
| 2019-05-30 | $11.12 | $11.49 | $11.07 | $11.47 | $11.47 | 246,012 |
| 2019-05-29 | $11.32 | $11.39 | $11.13 | $11.15 | $11.15 | 221,256 |
| 2019-05-28 | $11.05 | $11.53 | $11.05 | $11.30 | $11.30 | 262,747 |
| 2019-05-24 | $11.28 | $11.28 | $11.04 | $11.21 | $11.21 | 172,885 |
| 2019-05-23 | $11.27 | $11.42 | $11.18 | $11.22 | $11.22 | 217,659 |
| 2019-05-22 | $11.42 | $11.45 | $11.11 | $11.16 | $11.16 | 226,100 |
| 2019-05-21 | $11.29 | $11.45 | $11.28 | $11.45 | $11.45 | 212,557 |
| 2019-05-20 | $11.42 | $11.47 | $11.31 | $11.41 | $11.41 | 141,200 |
| 2019-05-17 | $11.11 | $11.49 | $11.08 | $11.42 | $11.42 | 351,697 |
| 2019-05-16 | $11.41 | $11.42 | $11.00 | $11.18 | $11.18 | 378,892 |
| 2019-05-15 | $11.56 | $11.74 | $11.45 | $11.46 | $11.46 | 294,287 |
| 2019-05-14 | $12.03 | $12.05 | $11.46 | $11.59 | $11.59 | 366,570 |
| 2019-05-13 | $11.57 | $12.07 | $11.50 | $12.03 | $12.03 | 373,036 |
| 2019-05-10 | $11.43 | $11.60 | $11.29 | $11.42 | $11.42 | 225,543 |
| 2019-05-09 | $11.61 | $11.78 | $11.38 | $11.41 | $11.41 | 306,091 |
| 2019-05-08 | $12.02 | $12.20 | $11.49 | $11.63 | $11.63 | 365,517 |
| 2019-05-07 | $11.70 | $11.94 | $11.63 | $11.93 | $11.93 | 249,902 |
| 2019-05-06 | $11.64 | $11.84 | $11.52 | $11.67 | $11.67 | 195,944 |
| 2019-05-03 | $11.35 | $11.76 | $11.35 | $11.71 | $11.71 | 273,455 |
| 2019-05-02 | $11.28 | $11.29 | $10.95 | $11.24 | $11.24 | 442,855 |
| 2019-05-01 | $12.00 | $12.00 | $11.38 | $11.41 | $11.41 | 515,861 |
| 2019-04-30 | $11.59 | $12.14 | $11.55 | $12.05 | $12.05 | 443,601 |
| 2019-04-29 | $11.70 | $11.71 | $11.21 | $11.37 | $11.37 | 312,228 |
| 2019-04-26 | $11.48 | $11.80 | $11.48 | $11.69 | $11.69 | 302,846 |
| 2019-04-25 | $11.60 | $11.81 | $11.45 | $11.48 | $11.48 | 319,052 |
| 2019-04-24 | $11.12 | $11.72 | $11.11 | $11.53 | $11.53 | 523,003 |
| 2019-04-23 | $11.06 | $11.15 | $11.01 | $11.11 | $11.11 | 408,529 |
| 2019-04-22 | $11.15 | $11.27 | $11.08 | $11.13 | $11.13 | 295,854 |
| 2019-04-18 | $11.14 | $11.27 | $11.07 | $11.15 | $11.15 | 262,665 |
| 2019-04-17 | $11.15 | $11.25 | $11.04 | $11.14 | $11.14 | 254,873 |
| 2019-04-16 | $11.28 | $11.32 | $11.07 | $11.15 | $11.15 | 323,274 |
| 2019-04-15 | $11.40 | $11.52 | $11.33 | $11.42 | $11.42 | 229,899 |
| 2019-04-12 | $11.57 | $11.57 | $11.44 | $11.48 | $11.48 | 232,741 |
| 2019-04-11 | $11.39 | $11.61 | $11.37 | $11.47 | $11.47 | 296,006 |
| 2019-04-10 | $11.41 | $11.70 | $11.41 | $11.56 | $11.56 | 218,902 |
| 2019-04-09 | $11.49 | $11.65 | $11.40 | $11.53 | $11.53 | 242,695 |
| 2019-04-08 | $11.63 | $11.69 | $11.45 | $11.49 | $11.49 | 271,763 |
| 2019-04-05 | $11.75 | $11.90 | $11.42 | $11.53 | $11.53 | 377,863 |
| 2019-04-04 | $11.27 | $11.89 | $11.14 | $11.81 | $11.81 | 533,963 |
| 2019-04-03 | $11.38 | $11.57 | $11.22 | $11.38 | $11.38 | 527,815 |
| 2019-04-02 | $11.45 | $11.60 | $11.10 | $11.24 | $11.24 | 847,879 |
| 2019-04-01 | $12.41 | $12.47 | $11.25 | $11.41 | $11.41 | 1,397,390 |
| 2019-03-29 | $13.30 | $13.38 | $12.35 | $12.39 | $12.39 | 1,359,075 |
| 2019-03-28 | $14.01 | $14.01 | $13.21 | $13.24 | $13.24 | 451,216 |
| 2019-03-27 | $14.24 | $14.42 | $14.15 | $14.25 | $14.25 | 262,821 |
| 2019-03-26 | $13.92 | $14.28 | $13.89 | $14.24 | $14.24 | 209,426 |
| 2019-03-25 | $14.01 | $14.23 | $13.89 | $14.16 | $14.16 | 265,800 |
| 2019-03-22 | $13.64 | $14.14 | $13.61 | $13.86 | $13.86 | 331,345 |
| 2019-03-21 | $13.72 | $13.77 | $13.34 | $13.64 | $13.64 | 358,113 |
| 2019-03-20 | $13.35 | $13.72 | $13.15 | $13.60 | $13.60 | 229,176 |
| 2019-03-19 | $13.39 | $13.48 | $13.22 | $13.35 | $13.35 | 270,293 |
| 2019-03-18 | $13.68 | $13.75 | $13.18 | $13.25 | $13.25 | 379,884 |
| 2019-03-15 | $13.92 | $14.08 | $13.40 | $13.49 | $13.49 | 843,928 |
| 2019-03-14 | $14.00 | $14.09 | $13.84 | $13.88 | $13.88 | 222,090 |
| 2019-03-13 | $14.10 | $14.40 | $14.05 | $14.34 | $14.34 | 270,836 |
| 2019-03-12 | $13.92 | $14.26 | $13.82 | $13.99 | $13.99 | 295,856 |
| 2019-03-11 | $14.20 | $14.38 | $13.74 | $13.86 | $13.86 | 384,978 |
| 2019-03-08 | $13.80 | $14.54 | $13.67 | $14.50 | $14.50 | 417,307 |
| 2019-03-07 | $13.30 | $13.67 | $13.23 | $13.52 | $13.52 | 206,794 |
| 2019-03-06 | $13.97 | $13.97 | $13.31 | $13.32 | $13.32 | 228,470 |
| 2019-03-05 | $13.89 | $14.00 | $13.80 | $13.94 | $13.94 | 221,479 |
| 2019-03-04 | $13.80 | $14.05 | $13.52 | $13.94 | $13.94 | 430,037 |
| 2019-03-01 | $14.21 | $14.47 | $13.97 | $13.99 | $13.99 | 374,045 |
| 2019-02-28 | $14.37 | $14.50 | $14.19 | $14.33 | $14.33 | 218,898 |
| 2019-02-27 | $14.98 | $15.10 | $14.36 | $14.46 | $14.46 | 318,435 |
| 2019-02-26 | $14.73 | $15.00 | $14.35 | $14.97 | $14.97 | 384,946 |
| 2019-02-25 | $14.85 | $15.15 | $14.75 | $14.80 | $14.80 | 251,330 |
| 2019-02-22 | $14.58 | $15.24 | $14.58 | $14.88 | $14.88 | 401,139 |
| 2019-02-21 | $14.47 | $14.61 | $14.13 | $14.57 | $14.57 | 332,795 |
| 2019-02-20 | $14.38 | $14.80 | $14.31 | $14.47 | $14.47 | 386,243 |
| 2019-02-19 | $13.76 | $14.40 | $13.75 | $14.28 | $14.28 | 384,732 |
| 2019-02-15 | $13.47 | $13.70 | $13.35 | $13.69 | $13.69 | 312,752 |
| 2019-02-14 | $13.07 | $13.37 | $13.05 | $13.35 | $13.35 | 203,875 |
| 2019-02-13 | $13.17 | $13.25 | $13.05 | $13.06 | $13.06 | 192,402 |
| 2019-02-12 | $13.41 | $13.41 | $13.01 | $13.17 | $13.17 | 201,513 |
| 2019-02-11 | $13.52 | $13.61 | $13.32 | $13.34 | $13.34 | 137,313 |
| 2019-02-08 | $13.38 | $13.76 | $13.28 | $13.66 | $13.66 | 187,171 |
| 2019-02-07 | $13.62 | $13.64 | $13.29 | $13.32 | $13.32 | 163,159 |
| 2019-02-06 | $13.63 | $13.78 | $13.50 | $13.57 | $13.57 | 250,023 |
| 2019-02-05 | $13.85 | $13.85 | $13.50 | $13.75 | $13.75 | 248,365 |
| 2019-02-04 | $13.80 | $13.90 | $13.61 | $13.85 | $13.85 | 296,764 |
| 2019-02-01 | $13.90 | $13.94 | $13.76 | $13.93 | $13.93 | 273,478 |
| 2019-01-31 | $13.96 | $14.03 | $13.76 | $13.91 | $13.91 | 298,788 |
| 2019-01-30 | $13.72 | $14.10 | $13.55 | $13.87 | $13.87 | 363,904 |
| 2019-01-29 | $13.86 | $14.08 | $13.63 | $13.71 | $13.71 | 317,531 |
| 2019-01-28 | $13.38 | $13.84 | $13.35 | $13.77 | $13.77 | 344,641 |
| 2019-01-25 | $13.23 | $13.54 | $13.17 | $13.42 | $13.42 | 429,536 |
| 2019-01-24 | $12.93 | $13.10 | $12.85 | $13.05 | $13.05 | 167,203 |
| 2019-01-23 | $12.62 | $12.98 | $12.51 | $12.96 | $12.96 | 256,065 |
| 2019-01-22 | $12.41 | $12.79 | $12.27 | $12.70 | $12.70 | 345,813 |
| 2019-01-18 | $12.90 | $12.90 | $12.37 | $12.40 | $12.40 | 554,189 |
| 2019-01-17 | $13.14 | $13.23 | $12.91 | $13.08 | $13.08 | 269,555 |
| 2019-01-16 | $13.09 | $13.35 | $13.04 | $13.19 | $13.19 | 474,597 |
| 2019-01-15 | $13.25 | $13.41 | $12.83 | $13.09 | $13.09 | 567,946 |
| 2019-01-14 | $13.18 | $13.31 | $13.08 | $13.26 | $13.26 | 342,773 |
| 2019-01-11 | $13.03 | $13.32 | $12.92 | $13.13 | $13.13 | 426,708 |
| 2019-01-10 | $12.97 | $12.97 | $12.73 | $12.88 | $12.88 | 321,096 |
| 2019-01-09 | $12.88 | $13.08 | $12.85 | $12.97 | $12.97 | 181,197 |
| 2019-01-08 | $12.73 | $12.98 | $12.51 | $12.84 | $12.84 | 270,962 |
| 2019-01-07 | $13.31 | $13.45 | $12.70 | $12.74 | $12.74 | 569,585 |
| 2019-01-04 | $13.35 | $13.57 | $13.09 | $13.39 | $13.39 | 647,983 |
| 2019-01-03 | $13.42 | $13.60 | $13.36 | $13.55 | $13.55 | 511,767 |
| 2019-01-02 | $13.46 | $13.74 | $13.12 | $13.39 | $13.39 | 725,759 |
| 2018-12-31 | $12.80 | $13.31 | $12.65 | $13.23 | $13.23 | 849,874 |
| 2018-12-28 | $12.65 | $12.77 | $12.27 | $12.50 | $12.50 | 289,413 |
| 2018-12-27 | $12.99 | $13.13 | $12.52 | $12.76 | $12.76 | 314,854 |
| 2018-12-26 | $12.80 | $13.44 | $12.75 | $12.95 | $12.95 | 1,311,182 |
| 2018-12-24 | $12.20 | $12.89 | $12.20 | $12.70 | $12.70 | 459,688 |
| 2018-12-21 | $12.41 | $12.41 | $11.79 | $12.20 | $12.20 | 848,747 |
| 2018-12-20 | $12.30 | $12.47 | $12.02 | $12.33 | $12.33 | 408,793 |
| 2018-12-19 | $12.60 | $12.91 | $11.88 | $11.89 | $11.89 | 454,254 |
| 2018-12-18 | $12.25 | $12.89 | $12.23 | $12.60 | $12.60 | 418,609 |
| 2018-12-17 | $11.55 | $12.24 | $11.55 | $12.21 | $12.21 | 387,285 |
| 2018-12-14 | $11.53 | $11.60 | $11.38 | $11.55 | $11.55 | 292,088 |
| 2018-12-13 | $11.68 | $11.80 | $11.60 | $11.70 | $11.70 | 225,899 |
| 2018-12-12 | $11.55 | $11.94 | $11.52 | $11.68 | $11.68 | 258,739 |
| 2018-12-11 | $11.97 | $12.00 | $11.45 | $11.55 | $11.55 | 385,984 |
| 2018-12-10 | $11.95 | $12.21 | $11.76 | $11.91 | $11.91 | 359,775 |
| 2018-12-07 | $11.67 | $12.00 | $11.64 | $11.92 | $11.92 | 261,955 |
| 2018-12-06 | $11.69 | $11.83 | $11.50 | $11.58 | $11.58 | 262,893 |
| 2018-12-04 | $11.95 | $12.19 | $11.67 | $11.73 | $11.73 | 374,157 |
| 2018-12-03 | $11.90 | $12.04 | $11.72 | $11.89 | $11.89 | 298,102 |
| 2018-11-30 | $11.67 | $11.79 | $11.48 | $11.72 | $11.72 | 222,089 |
| 2018-11-29 | $11.61 | $11.80 | $11.57 | $11.70 | $11.70 | 282,492 |
| 2018-11-28 | $11.35 | $11.72 | $11.25 | $11.56 | $11.56 | 295,406 |
| 2018-11-27 | $11.56 | $11.65 | $11.30 | $11.37 | $11.37 | 309,191 |
| 2018-11-26 | $11.75 | $12.00 | $11.61 | $11.62 | $11.62 | 279,292 |
| 2018-11-23 | $11.80 | $11.88 | $11.70 | $11.75 | $11.75 | 155,441 |
| 2018-11-21 | $11.81 | $12.20 | $11.80 | $11.91 | $11.91 | 332,342 |
| 2018-11-20 | $11.77 | $11.86 | $11.22 | $11.72 | $11.72 | 446,818 |
| 2018-11-19 | $12.15 | $12.30 | $11.74 | $11.77 | $11.77 | 412,041 |
| 2018-11-16 | $12.28 | $12.51 | $12.13 | $12.14 | $12.14 | 823,780 |
| 2018-11-15 | $11.71 | $12.09 | $11.71 | $12.04 | $12.04 | 492,027 |
| 2018-11-14 | $11.69 | $11.90 | $11.57 | $11.69 | $11.69 | 497,429 |
| 2018-11-13 | $11.96 | $12.09 | $11.66 | $11.66 | $11.66 | 679,279 |
| 2018-11-12 | $12.54 | $12.58 | $11.91 | $11.95 | $11.95 | 481,347 |
| 2018-11-09 | $12.35 | $12.64 | $12.20 | $12.57 | $12.57 | 775,653 |
| 2018-11-08 | $12.22 | $12.43 | $11.97 | $12.23 | $12.23 | 495,604 |
| 2018-11-07 | $12.60 | $12.74 | $12.11 | $12.22 | $12.22 | 427,092 |
| 2018-11-06 | $12.80 | $12.91 | $12.41 | $12.52 | $12.52 | 302,105 |
| 2018-11-05 | $12.87 | $13.10 | $12.73 | $12.80 | $12.80 | 322,226 |
| 2018-11-02 | $12.90 | $13.05 | $12.79 | $12.87 | $12.87 | 306,044 |
| 2018-11-01 | $12.91 | $13.25 | $12.74 | $12.93 | $12.93 | 468,600 |
| 2018-10-31 | $12.91 | $12.93 | $12.61 | $12.63 | $12.63 | 473,096 |
| 2018-10-30 | $12.57 | $13.11 | $12.50 | $12.99 | $12.99 | 362,885 |
| 2018-10-29 | $13.20 | $13.33 | $12.69 | $12.70 | $12.70 | 508,937 |
| 2018-10-26 | $13.25 | $13.69 | $13.19 | $13.19 | $13.19 | 497,638 |
| 2018-10-25 | $13.75 | $13.92 | $13.21 | $13.22 | $13.22 | 712,612 |
| 2018-10-24 | $14.30 | $14.40 | $13.72 | $13.80 | $13.80 | 455,856 |
| 2018-10-23 | $14.75 | $14.79 | $14.27 | $14.32 | $14.32 | 420,428 |
| 2018-10-22 | $14.59 | $14.70 | $14.28 | $14.41 | $14.41 | 393,771 |
| 2018-10-19 | $14.51 | $14.58 | $14.32 | $14.53 | $14.53 | 401,493 |
| 2018-10-18 | $14.50 | $14.69 | $14.28 | $14.42 | $14.42 | 488,610 |
| 2018-10-17 | $14.60 | $14.93 | $14.37 | $14.57 | $14.57 | 548,186 |
| 2018-10-16 | $14.30 | $14.81 | $14.15 | $14.53 | $14.53 | 613,514 |
| 2018-10-15 | $14.82 | $15.30 | $13.90 | $14.23 | $14.23 | 848,236 |
| 2018-10-12 | $13.85 | $14.57 | $13.69 | $14.50 | $14.50 | 1,112,961 |
| 2018-10-11 | $13.21 | $14.47 | $13.12 | $14.03 | $14.03 | 1,217,350 |
| 2018-10-10 | $12.97 | $13.13 | $12.82 | $12.99 | $12.99 | 500,389 |
| 2018-10-09 | $13.30 | $13.36 | $12.86 | $12.91 | $12.91 | 378,254 |
| 2018-10-08 | $13.00 | $13.40 | $12.97 | $13.37 | $13.37 | 289,359 |
| 2018-10-05 | $13.24 | $13.46 | $13.10 | $13.29 | $13.29 | 361,115 |
| 2018-10-04 | $13.04 | $13.40 | $12.86 | $13.21 | $13.21 | 483,804 |
| 2018-10-03 | $13.00 | $13.09 | $12.72 | $12.87 | $12.87 | 391,319 |
| 2018-10-02 | $13.00 | $13.37 | $12.89 | $12.95 | $12.95 | 568,089 |
| 2018-10-01 | $12.95 | $13.12 | $12.86 | $12.88 | $12.88 | 309,937 |
| 2018-09-28 | $13.05 | $13.40 | $12.85 | $12.95 | $12.95 | 407,155 |
| 2018-09-27 | $13.10 | $13.30 | $12.80 | $13.00 | $13.00 | 545,113 |
| 2018-09-26 | $13.25 | $13.80 | $13.09 | $13.20 | $13.20 | 764,701 |
| 2018-09-25 | $13.15 | $13.55 | $13.05 | $13.15 | $13.15 | 928,006 |
| 2018-09-24 | $12.65 | $13.20 | $12.28 | $12.90 | $12.90 | 1,822,343 |
| 2018-09-21 | $11.40 | $11.68 | $11.15 | $11.30 | $11.30 | 588,052 |
| 2018-09-20 | $11.50 | $11.50 | $11.25 | $11.45 | $11.45 | 238,343 |
| 2018-09-19 | $11.10 | $11.50 | $11.05 | $11.35 | $11.35 | 287,088 |
| 2018-09-18 | $11.05 | $11.25 | $11.00 | $11.10 | $11.10 | 277,655 |
| 2018-09-17 | $10.75 | $11.10 | $10.65 | $11.00 | $11.00 | 330,648 |
| 2018-09-14 | $10.90 | $10.95 | $10.60 | $10.65 | $10.65 | 304,415 |
| 2018-09-13 | $11.20 | $11.25 | $10.90 | $10.90 | $10.90 | 187,811 |
| 2018-09-12 | $10.65 | $11.15 | $10.55 | $11.10 | $11.10 | 260,571 |
| 2018-09-11 | $10.55 | $10.75 | $10.45 | $10.75 | $10.75 | 203,943 |
| 2018-09-10 | $10.80 | $10.95 | $10.55 | $10.55 | $10.55 | 282,411 |
| 2018-09-07 | $10.90 | $11.05 | $10.70 | $10.90 | $10.90 | 206,780 |
| 2018-09-06 | $10.85 | $11.10 | $10.65 | $10.80 | $10.80 | 253,854 |
| 2018-09-05 | $10.90 | $10.98 | $10.70 | $10.80 | $10.80 | 235,196 |
| 2018-09-04 | $11.20 | $11.20 | $10.85 | $10.90 | $10.90 | 391,325 |
| 2018-08-31 | $11.30 | $11.45 | $11.20 | $11.30 | $11.30 | 209,743 |
| 2018-08-30 | $11.20 | $11.40 | $11.20 | $11.35 | $11.35 | 141,968 |
| 2018-08-29 | $11.30 | $11.40 | $11.20 | $11.25 | $11.25 | 110,932 |
| 2018-08-28 | $11.45 | $11.60 | $11.20 | $11.25 | $11.25 | 198,624 |
| 2018-08-27 | $11.25 | $11.45 | $11.13 | $11.40 | $11.40 | 213,576 |
| 2018-08-24 | $10.65 | $11.40 | $10.65 | $11.20 | $11.20 | 332,967 |
| 2018-08-23 | $10.75 | $10.80 | $10.40 | $10.60 | $10.60 | 337,613 |
| 2018-08-22 | $11.20 | $11.25 | $10.70 | $10.85 | $10.85 | 364,670 |
| 2018-08-21 | $10.80 | $11.25 | $10.80 | $11.05 | $11.05 | 344,193 |
| 2018-08-20 | $11.15 | $11.30 | $10.63 | $10.80 | $10.80 | 647,656 |
| 2018-08-17 | $11.50 | $11.65 | $11.10 | $11.10 | $11.10 | 726,906 |
| 2018-08-16 | $11.90 | $12.05 | $11.30 | $11.35 | $11.35 | 632,054 |
| 2018-08-15 | $12.65 | $12.65 | $11.75 | $11.80 | $11.80 | 848,030 |
| 2018-08-14 | $12.80 | $13.00 | $12.70 | $12.80 | $12.80 | 457,274 |
| 2018-08-13 | $12.15 | $12.88 | $12.15 | $12.80 | $12.80 | 754,488 |
| 2018-08-10 | $12.25 | $13.20 | $12.15 | $12.20 | $12.20 | 1,140,093 |
| 2018-08-09 | $11.40 | $11.55 | $11.25 | $11.35 | $11.35 | 184,809 |
| 2018-08-08 | $11.50 | $11.70 | $11.35 | $11.45 | $11.45 | 198,087 |
| 2018-08-07 | $11.65 | $11.65 | $11.47 | $11.55 | $11.55 | 207,950 |
| 2018-08-06 | $11.55 | $11.75 | $11.45 | $11.45 | $11.45 | 192,029 |
| 2018-08-03 | $11.55 | $11.90 | $11.55 | $11.70 | $11.70 | 118,676 |
| 2018-08-02 | $11.55 | $11.70 | $11.45 | $11.55 | $11.55 | 135,390 |
| 2018-08-01 | $11.65 | $11.75 | $11.48 | $11.50 | $11.50 | 559,676 |
| 2018-07-31 | $11.70 | $11.85 | $11.55 | $11.65 | $11.65 | 124,911 |
| 2018-07-30 | $11.85 | $11.95 | $11.65 | $11.70 | $11.70 | 170,072 |
| 2018-07-27 | $11.85 | $12.10 | $11.85 | $11.95 | $11.95 | 200,255 |
| 2018-07-26 | $11.95 | $12.20 | $11.80 | $11.85 | $11.85 | 289,827 |
| 2018-07-25 | $11.90 | $12.20 | $11.90 | $12.10 | $12.10 | 213,641 |
| 2018-07-24 | $11.90 | $12.00 | $11.85 | $11.85 | $11.85 | 219,866 |
| 2018-07-23 | $12.05 | $12.05 | $11.75 | $11.85 | $11.85 | 165,409 |
| 2018-07-20 | $12.10 | $12.25 | $11.85 | $12.05 | $12.05 | 250,544 |
| 2018-07-19 | $11.50 | $12.20 | $11.45 | $12.00 | $12.00 | 219,106 |
| 2018-07-18 | $11.45 | $11.90 | $11.45 | $11.70 | $11.70 | 283,272 |
| 2018-07-17 | $11.45 | $11.90 | $11.36 | $11.50 | $11.50 | 290,258 |
| 2018-07-16 | $11.35 | $11.65 | $11.29 | $11.55 | $11.55 | 134,920 |
| 2018-07-13 | $11.45 | $11.55 | $11.35 | $11.35 | $11.35 | 119,532 |
| 2018-07-12 | $11.70 | $11.80 | $11.40 | $11.45 | $11.45 | 110,823 |
| 2018-07-11 | $11.55 | $11.80 | $11.47 | $11.60 | $11.60 | 257,261 |
| 2018-07-10 | $11.40 | $11.65 | $11.30 | $11.60 | $11.60 | 119,537 |
| 2018-07-09 | $11.65 | $11.85 | $11.35 | $11.40 | $11.40 | 205,236 |
| 2018-07-06 | $11.25 | $11.60 | $11.20 | $11.55 | $11.55 | 204,295 |
| 2018-07-05 | $11.20 | $11.35 | $11.05 | $11.30 | $11.30 | 196,840 |
| 2018-07-03 | $11.05 | $11.20 | $10.95 | $11.15 | $11.15 | 143,108 |
| 2018-07-02 | $11.05 | $11.25 | $10.70 | $10.75 | $10.75 | 207,409 |
| 2018-06-29 | $11.00 | $11.20 | $10.95 | $11.15 | $11.15 | 166,115 |
| 2018-06-28 | $11.00 | $11.10 | $10.95 | $10.95 | $10.95 | 167,840 |
| 2018-06-27 | $11.20 | $11.30 | $11.00 | $11.00 | $11.00 | 157,591 |
| 2018-06-26 | $11.25 | $11.40 | $11.15 | $11.25 | $11.25 | 145,196 |
| 2018-06-25 | $11.55 | $11.60 | $11.30 | $11.30 | $11.30 | 259,463 |
| 2018-06-22 | $11.10 | $11.55 | $11.05 | $11.50 | $11.50 | 364,748 |
| 2018-06-21 | $10.90 | $11.15 | $10.80 | $11.10 | $11.10 | 243,076 |
| 2018-06-20 | $10.95 | $11.00 | $10.85 | $10.90 | $10.90 | 135,488 |
| 2018-06-19 | $10.75 | $11.00 | $10.70 | $10.85 | $10.85 | 170,794 |
| 2018-06-18 | $10.90 | $11.00 | $10.75 | $10.85 | $10.85 | 164,741 |
| 2018-06-15 | $10.85 | $11.05 | $10.70 | $10.85 | $10.85 | 389,966 |
| 2018-06-14 | $10.95 | $11.00 | $10.75 | $10.95 | $10.95 | 171,581 |
| 2018-06-13 | $10.85 | $11.00 | $10.80 | $10.90 | $10.90 | 136,698 |
| 2018-06-12 | $10.70 | $10.90 | $10.70 | $10.85 | $10.85 | 191,992 |
| 2018-06-11 | $10.75 | $10.95 | $10.70 | $10.85 | $10.85 | 172,312 |
| 2018-06-08 | $10.70 | $10.80 | $10.65 | $10.70 | $10.70 | 99,030 |
| 2018-06-07 | $10.75 | $10.85 | $10.60 | $10.70 | $10.70 | 149,952 |
| 2018-06-06 | $10.90 | $10.95 | $10.75 | $10.75 | $10.75 | 119,674 |
| 2018-06-05 | $10.90 | $11.05 | $10.80 | $10.85 | $10.85 | 182,025 |
| 2018-06-04 | $11.35 | $11.35 | $10.90 | $10.90 | $10.90 | 205,443 |
| 2018-06-01 | $11.05 | $11.33 | $11.00 | $11.20 | $11.20 | 164,706 |
| 2018-05-31 | $11.20 | $11.28 | $11.05 | $11.10 | $11.10 | 230,204 |
| 2018-05-30 | $11.40 | $11.50 | $11.10 | $11.15 | $11.15 | 256,883 |
| 2018-05-29 | $11.50 | $11.75 | $11.30 | $11.35 | $11.35 | 376,144 |
| 2018-05-25 | $11.00 | $11.65 | $10.91 | $11.65 | $11.65 | 724,030 |
| 2018-05-24 | $10.60 | $11.00 | $10.55 | $11.00 | $11.00 | 590,194 |
| 2018-05-23 | $10.30 | $10.60 | $10.25 | $10.55 | $10.55 | 328,972 |
| 2018-05-22 | $10.55 | $10.60 | $10.30 | $10.35 | $10.35 | 291,572 |
| 2018-05-21 | $10.45 | $10.60 | $10.45 | $10.50 | $10.50 | 148,695 |
| 2018-05-18 | $10.35 | $10.60 | $10.35 | $10.45 | $10.45 | 302,040 |
| 2018-05-17 | $10.40 | $10.45 | $10.30 | $10.35 | $10.35 | 162,559 |
| 2018-05-16 | $10.70 | $10.80 | $10.38 | $10.40 | $10.40 | 314,459 |
| 2018-05-15 | $10.55 | $10.85 | $10.45 | $10.70 | $10.70 | 321,883 |
| 2018-05-14 | $10.95 | $10.95 | $10.68 | $10.75 | $10.75 | 189,196 |
| 2018-05-11 | $10.85 | $10.98 | $10.80 | $10.95 | $10.95 | 140,775 |
| 2018-05-10 | $10.60 | $10.90 | $10.60 | $10.85 | $10.85 | 266,738 |
| 2018-05-09 | $10.60 | $10.65 | $10.43 | $10.55 | $10.55 | 217,620 |
| 2018-05-08 | $10.55 | $10.70 | $10.45 | $10.60 | $10.60 | 172,707 |
| 2018-05-07 | $10.65 | $10.75 | $10.55 | $10.60 | $10.60 | 142,451 |
| 2018-05-04 | $10.55 | $10.78 | $10.55 | $10.65 | $10.65 | 131,740 |
| 2018-05-03 | $10.80 | $10.90 | $10.55 | $10.65 | $10.65 | 222,026 |
| 2018-05-02 | $10.50 | $10.95 | $10.50 | $10.75 | $10.75 | 367,403 |
| 2018-05-01 | $10.35 | $10.60 | $10.34 | $10.50 | $10.50 | 191,832 |
| 2018-04-30 | $10.35 | $10.65 | $10.35 | $10.45 | $10.45 | 263,316 |
| 2018-04-27 | $10.55 | $10.61 | $10.38 | $10.50 | $10.50 | 109,065 |
| 2018-04-26 | $10.50 | $10.60 | $10.40 | $10.55 | $10.55 | 158,925 |
| 2018-04-25 | $10.30 | $10.50 | $10.23 | $10.40 | $10.40 | 176,518 |
| 2018-04-24 | $10.20 | $10.55 | $10.20 | $10.50 | $10.50 | 245,119 |
| 2018-04-23 | $10.40 | $10.45 | $10.20 | $10.20 | $10.20 | 299,167 |
| 2018-04-20 | $10.50 | $10.60 | $10.38 | $10.60 | $10.60 | 325,141 |
| 2018-04-19 | $10.60 | $10.68 | $10.25 | $10.50 | $10.50 | 414,799 |
| 2018-04-18 | $10.80 | $10.90 | $10.53 | $10.60 | $10.60 | 309,379 |
| 2018-04-17 | $10.30 | $10.80 | $10.30 | $10.70 | $10.70 | 279,383 |
| 2018-04-16 | $10.75 | $10.75 | $10.25 | $10.40 | $10.40 | 540,638 |
| 2018-04-13 | $10.70 | $11.08 | $10.65 | $10.70 | $10.70 | 649,633 |
| 2018-04-12 | $10.80 | $10.90 | $10.65 | $10.70 | $10.70 | 328,055 |
| 2018-04-11 | $10.80 | $10.95 | $10.65 | $10.90 | $10.90 | 639,175 |
| 2018-04-10 | $10.95 | $10.95 | $10.65 | $10.75 | $10.75 | 220,368 |
| 2018-04-09 | $10.80 | $11.00 | $10.70 | $10.90 | $10.90 | 219,138 |
| 2018-04-06 | $10.75 | $10.95 | $10.60 | $10.80 | $10.80 | 243,765 |
| 2018-04-05 | $10.60 | $10.75 | $10.55 | $10.65 | $10.65 | 179,885 |
| 2018-04-04 | $11.05 | $11.14 | $10.65 | $10.70 | $10.70 | 209,917 |
| 2018-04-03 | $11.20 | $11.25 | $10.95 | $11.00 | $11.00 | 287,873 |
| 2018-04-02 | $11.00 | $11.40 | $10.80 | $11.25 | $11.25 | 373,913 |
| 2018-03-29 | $10.55 | $10.88 | $10.55 | $10.80 | $10.80 | 303,450 |
| 2018-03-28 | $11.05 | $11.05 | $10.60 | $10.60 | $10.60 | 270,918 |
| 2018-03-27 | $11.20 | $11.25 | $11.03 | $11.15 | $11.15 | 337,413 |
| 2018-03-26 | $11.35 | $11.48 | $11.25 | $11.30 | $11.30 | 260,830 |
| 2018-03-23 | $11.35 | $11.40 | $11.05 | $11.35 | $11.35 | 404,099 |
| 2018-03-22 | $11.05 | $11.40 | $11.00 | $11.15 | $11.15 | 386,981 |
| 2018-03-21 | $10.90 | $11.18 | $10.70 | $11.15 | $11.15 | 349,393 |
| 2018-03-20 | $10.65 | $10.88 | $10.45 | $10.85 | $10.85 | 1,032,579 |
| 2018-03-19 | $10.55 | $10.85 | $10.50 | $10.70 | $10.70 | 325,565 |
| 2018-03-16 | $10.45 | $10.70 | $10.45 | $10.50 | $10.50 | 524,834 |
| 2018-03-15 | $10.70 | $10.75 | $10.45 | $10.50 | $10.50 | 292,627 |
| 2018-03-14 | $10.65 | $10.85 | $10.63 | $10.70 | $10.70 | 378,231 |
| 2018-03-13 | $10.45 | $10.75 | $10.45 | $10.60 | $10.60 | 251,551 |
| 2018-03-12 | $10.75 | $10.75 | $10.40 | $10.45 | $10.45 | 466,514 |
| 2018-03-09 | $10.85 | $11.05 | $10.75 | $10.90 | $10.90 | 271,615 |
| 2018-03-08 | $10.85 | $10.98 | $10.65 | $10.85 | $10.85 | 179,670 |
| 2018-03-07 | $11.00 | $11.10 | $10.75 | $10.85 | $10.85 | 219,305 |
| 2018-03-06 | $11.00 | $11.35 | $10.95 | $11.05 | $11.05 | 662,079 |
| 2018-03-05 | $11.05 | $11.25 | $10.85 | $10.90 | $10.90 | 200,223 |
| 2018-03-02 | $11.20 | $11.35 | $11.08 | $11.15 | $11.15 | 367,010 |
| 2018-03-01 | $10.55 | $11.15 | $10.54 | $11.05 | $11.05 | 322,841 |
| 2018-02-28 | $10.70 | $10.90 | $10.65 | $10.65 | $10.65 | 227,863 |
| 2018-02-27 | $10.95 | $11.00 | $10.59 | $10.65 | $10.65 | 308,761 |
| 2018-02-26 | $11.15 | $11.28 | $10.95 | $11.05 | $11.05 | 185,156 |
| 2018-02-23 | $10.90 | $11.20 | $10.85 | $11.10 | $11.10 | 207,962 |
| 2018-02-22 | $11.05 | $11.25 | $10.90 | $10.90 | $10.90 | 171,413 |
| 2018-02-21 | $11.25 | $11.43 | $10.95 | $11.00 | $11.00 | 391,168 |
| 2018-02-20 | $11.50 | $11.55 | $11.05 | $11.20 | $11.20 | 414,321 |
| 2018-02-16 | $12.00 | $12.25 | $11.48 | $11.65 | $11.65 | 957,023 |
| 2018-02-15 | $11.90 | $12.15 | $11.65 | $12.10 | $12.10 | 369,971 |
| 2018-02-14 | $10.95 | $12.20 | $10.90 | $11.90 | $11.90 | 881,490 |
| 2018-02-13 | $10.50 | $10.98 | $10.40 | $10.90 | $10.90 | 294,431 |
| 2018-02-12 | $10.55 | $10.90 | $10.35 | $10.40 | $10.40 | 456,389 |
| 2018-02-09 | $11.00 | $11.05 | $10.30 | $10.60 | $10.60 | 560,435 |
| 2018-02-08 | $10.80 | $11.25 | $10.75 | $11.05 | $11.05 | 411,727 |
| 2018-02-07 | $10.70 | $11.00 | $10.60 | $10.80 | $10.80 | 466,637 |
| 2018-02-06 | $11.30 | $11.50 | $10.75 | $10.75 | $10.75 | 600,080 |
| 2018-02-05 | $11.35 | $11.55 | $11.20 | $11.40 | $11.40 | 414,797 |
| 2018-02-02 | $11.65 | $11.70 | $11.30 | $11.30 | $11.30 | 408,878 |
| 2018-02-01 | $11.80 | $12.00 | $11.60 | $11.75 | $11.75 | 312,242 |
| 2018-01-31 | $11.55 | $12.00 | $11.55 | $11.90 | $11.90 | 298,132 |
| 2018-01-30 | $11.35 | $11.65 | $11.30 | $11.50 | $11.50 | 348,900 |
| 2018-01-29 | $11.50 | $11.50 | $11.15 | $11.15 | $11.15 | 445,136 |
| 2018-01-26 | $11.70 | $11.80 | $11.45 | $11.60 | $11.60 | 327,215 |
| 2018-01-25 | $11.75 | $11.98 | $11.55 | $11.60 | $11.60 | 526,653 |
| 2018-01-24 | $11.65 | $11.85 | $11.50 | $11.80 | $11.80 | 413,040 |
| 2018-01-23 | $11.10 | $11.45 | $10.95 | $11.40 | $11.40 | 363,862 |
| 2018-01-22 | $11.20 | $11.35 | $11.10 | $11.20 | $11.20 | 169,239 |
| 2018-01-19 | $11.35 | $11.44 | $11.20 | $11.20 | $11.20 | 186,708 |
| 2018-01-18 | $11.35 | $11.55 | $11.25 | $11.35 | $11.35 | 353,169 |
| 2018-01-17 | $11.30 | $11.55 | $11.20 | $11.30 | $11.30 | 257,121 |
| 2018-01-16 | $11.30 | $11.40 | $11.00 | $11.35 | $11.35 | 402,780 |
| 2018-01-12 | $10.75 | $11.25 | $10.65 | $11.10 | $11.10 | 331,717 |
| 2018-01-11 | $10.80 | $10.85 | $10.60 | $10.65 | $10.65 | 216,135 |
| 2018-01-10 | $10.65 | $10.85 | $10.49 | $10.75 | $10.75 | 271,522 |
| 2018-01-09 | $10.75 | $10.90 | $10.50 | $10.60 | $10.60 | 425,386 |
| 2018-01-08 | $11.05 | $11.15 | $10.75 | $10.80 | $10.80 | 242,286 |
| 2018-01-05 | $11.00 | $11.30 | $11.00 | $11.15 | $11.15 | 188,472 |
| 2018-01-04 | $10.95 | $11.20 | $10.91 | $11.15 | $11.15 | 314,099 |
| 2018-01-03 | $11.40 | $11.50 | $10.75 | $10.95 | $10.95 | 557,163 |
| 2018-01-02 | $11.30 | $11.58 | $11.30 | $11.40 | $11.40 | 346,157 |
| 2017-12-29 | $11.40 | $11.60 | $11.25 | $11.30 | $11.30 | 254,312 |
| 2017-12-28 | $11.50 | $11.60 | $11.31 | $11.50 | $11.50 | 252,759 |
| 2017-12-27 | $11.55 | $11.68 | $11.40 | $11.50 | $11.50 | 270,306 |
| 2017-12-26 | $11.25 | $11.65 | $11.20 | $11.55 | $11.55 | 231,280 |
| 2017-12-22 | $10.78 | $11.26 | $10.70 | $11.15 | $11.15 | 317,098 |
| 2017-12-21 | $10.85 | $11.05 | $10.65 | $10.80 | $10.80 | 256,687 |
| 2017-12-20 | $10.58 | $10.90 | $10.50 | $10.80 | $10.80 | 269,639 |
| 2017-12-19 | $10.55 | $10.70 | $10.35 | $10.55 | $10.55 | 263,167 |
| 2017-12-18 | $10.35 | $10.60 | $10.30 | $10.60 | $10.60 | 359,431 |
| 2017-12-15 | $10.33 | $10.50 | $10.20 | $10.25 | $10.25 | 402,719 |
| 2017-12-14 | $10.18 | $10.55 | $10.10 | $10.35 | $10.35 | 432,843 |
| 2017-12-13 | $9.85 | $10.43 | $9.80 | $10.25 | $10.25 | 418,888 |
| 2017-12-12 | $9.80 | $9.95 | $9.80 | $9.85 | $9.85 | 383,941 |
| 2017-12-11 | $9.95 | $10.10 | $9.85 | $9.90 | $9.90 | 275,985 |
| 2017-12-08 | $10.00 | $10.15 | $9.90 | $10.00 | $10.00 | 309,534 |
| 2017-12-07 | $9.95 | $10.25 | $9.90 | $10.10 | $10.10 | 385,597 |
| 2017-12-06 | $10.20 | $10.50 | $10.00 | $10.00 | $10.00 | 392,521 |
| 2017-12-05 | $10.80 | $10.93 | $10.20 | $10.35 | $10.35 | 437,906 |
| 2017-12-04 | $10.80 | $10.95 | $10.65 | $10.85 | $10.85 | 226,283 |
| 2017-12-01 | $10.85 | $11.10 | $10.70 | $10.90 | $10.90 | 319,551 |
| 2017-11-30 | $10.80 | $11.00 | $10.65 | $10.75 | $10.75 | 265,844 |
| 2017-11-29 | $10.95 | $11.00 | $10.80 | $10.85 | $10.85 | 280,491 |
| 2017-11-28 | $11.10 | $11.20 | $10.90 | $11.00 | $11.00 | 280,187 |
| 2017-11-27 | $11.10 | $11.17 | $10.91 | $11.15 | $11.15 | 208,716 |
| 2017-11-24 | $11.20 | $11.25 | $11.00 | $11.05 | $11.05 | 106,434 |
| 2017-11-22 | $11.20 | $11.30 | $11.00 | $11.20 | $11.20 | 280,343 |
| 2017-11-21 | $10.95 | $11.30 | $10.90 | $11.15 | $11.15 | 313,815 |
| 2017-11-20 | $11.25 | $11.30 | $10.80 | $11.00 | $11.00 | 538,213 |
| 2017-11-17 | $11.15 | $11.45 | $11.13 | $11.20 | $11.20 | 655,389 |
| 2017-11-16 | $12.00 | $12.05 | $11.10 | $11.20 | $11.20 | 1,083,547 |
| 2017-11-15 | $12.55 | $12.60 | $11.85 | $12.00 | $12.00 | 673,004 |
| 2017-11-14 | $12.45 | $12.70 | $12.40 | $12.50 | $12.50 | 1,137,114 |
| 2017-11-13 | $12.55 | $12.70 | $12.38 | $12.65 | $12.65 | 335,569 |
| 2017-11-10 | $12.60 | $12.70 | $12.38 | $12.45 | $12.45 | 268,923 |
| 2017-11-09 | $12.95 | $13.00 | $12.41 | $12.70 | $12.70 | 489,195 |
| 2017-11-08 | $13.10 | $13.10 | $12.50 | $12.70 | $12.70 | 405,420 |
| 2017-11-07 | $13.35 | $13.36 | $12.63 | $12.85 | $12.85 | 335,809 |
| 2017-11-06 | $13.00 | $13.45 | $13.00 | $13.25 | $13.25 | 275,780 |
| 2017-11-03 | $13.20 | $13.30 | $12.85 | $13.00 | $13.00 | 261,393 |
| 2017-11-02 | $13.25 | $13.65 | $13.10 | $13.10 | $13.10 | 302,623 |
| 2017-11-01 | $13.65 | $13.70 | $13.10 | $13.15 | $13.15 | 511,753 |
| 2017-10-31 | $13.30 | $13.60 | $13.20 | $13.60 | $13.60 | 381,494 |
| 2017-10-30 | $12.95 | $13.40 | $12.95 | $13.25 | $13.25 | 339,470 |
| 2017-10-27 | $12.85 | $13.18 | $12.75 | $12.90 | $12.90 | 372,100 |
| 2017-10-26 | $12.85 | $13.13 | $12.80 | $12.80 | $12.80 | 466,320 |
| 2017-10-25 | $12.75 | $13.05 | $12.73 | $12.90 | $12.90 | 256,480 |
| 2017-10-24 | $12.80 | $12.90 | $12.65 | $12.80 | $12.80 | 280,366 |
| 2017-10-23 | $12.75 | $13.03 | $12.75 | $12.80 | $12.80 | 293,741 |
| 2017-10-20 | $12.90 | $13.00 | $12.70 | $12.90 | $12.90 | 269,995 |
| 2017-10-19 | $12.95 | $13.10 | $12.85 | $12.95 | $12.95 | 310,094 |
| 2017-10-18 | $13.05 | $13.20 | $12.75 | $12.85 | $12.85 | 412,743 |
| 2017-10-17 | $12.60 | $13.15 | $12.51 | $13.00 | $13.00 | 474,860 |
| 2017-10-16 | $13.45 | $13.45 | $12.60 | $12.70 | $12.70 | 554,008 |
| 2017-10-13 | $13.25 | $13.50 | $13.20 | $13.40 | $13.40 | 313,022 |
| 2017-10-12 | $13.15 | $13.25 | $12.98 | $13.15 | $13.15 | 249,489 |
| 2017-10-11 | $12.65 | $13.15 | $12.60 | $13.10 | $13.10 | 626,150 |
| 2017-10-10 | $12.80 | $12.85 | $12.55 | $12.65 | $12.65 | 379,119 |
| 2017-10-09 | $12.80 | $12.83 | $12.64 | $12.70 | $12.70 | 283,032 |
| 2017-10-06 | $12.20 | $12.80 | $12.00 | $12.80 | $12.80 | 676,142 |
| 2017-10-05 | $12.70 | $12.75 | $12.20 | $12.30 | $12.30 | 342,522 |
| 2017-10-04 | $12.60 | $12.90 | $12.50 | $12.70 | $12.70 | 334,760 |
| 2017-10-03 | $12.35 | $12.73 | $12.20 | $12.50 | $12.50 | 333,018 |
| 2017-10-02 | $12.10 | $12.45 | $12.05 | $12.40 | $12.40 | 234,535 |
| 2017-09-29 | $12.35 | $12.40 | $12.18 | $12.20 | $12.20 | 243,692 |
| 2017-09-28 | $11.90 | $12.40 | $11.90 | $12.35 | $12.35 | 417,048 |
| 2017-09-27 | $11.65 | $12.00 | $11.60 | $11.95 | $11.95 | 267,513 |
| 2017-09-26 | $11.85 | $12.10 | $11.85 | $11.90 | $11.90 | 234,181 |
| 2017-09-25 | $11.80 | $12.20 | $11.75 | $12.10 | $12.10 | 344,897 |
| 2017-09-22 | $11.45 | $11.90 | $11.45 | $11.85 | $11.85 | 299,676 |
| 2017-09-21 | $11.25 | $11.60 | $11.10 | $11.40 | $11.40 | 247,275 |
| 2017-09-20 | $11.60 | $11.85 | $11.20 | $11.35 | $11.35 | 349,415 |
| 2017-09-19 | $11.45 | $11.68 | $11.35 | $11.60 | $11.60 | 213,165 |
| 2017-09-18 | $11.55 | $11.61 | $11.15 | $11.30 | $11.30 | 522,748 |
| 2017-09-15 | $11.95 | $11.98 | $11.55 | $11.70 | $11.70 | 726,564 |
| 2017-09-14 | $11.60 | $12.03 | $11.58 | $11.95 | $11.95 | 350,196 |
| 2017-09-13 | $11.80 | $11.80 | $11.55 | $11.60 | $11.60 | 291,642 |
| 2017-09-12 | $11.75 | $11.90 | $11.51 | $11.80 | $11.80 | 463,292 |
| 2017-09-11 | $12.30 | $12.40 | $11.75 | $11.75 | $11.75 | 497,397 |
| 2017-09-08 | $12.55 | $12.60 | $12.25 | $12.45 | $12.45 | 295,882 |
| 2017-09-07 | $12.40 | $12.65 | $12.35 | $12.60 | $12.60 | 492,439 |
| 2017-09-06 | $12.50 | $12.70 | $12.00 | $12.35 | $12.35 | 513,349 |
| 2017-09-05 | $12.40 | $12.60 | $12.30 | $12.60 | $12.60 | 355,796 |
| 2017-09-01 | $12.30 | $12.45 | $12.15 | $12.25 | $12.25 | 297,538 |
| 2017-08-31 | $11.75 | $12.35 | $11.70 | $12.25 | $12.25 | 508,074 |
| 2017-08-30 | $12.35 | $12.45 | $11.68 | $11.75 | $11.75 | 514,468 |
| 2017-08-29 | $12.60 | $12.75 | $12.15 | $12.40 | $12.40 | 638,567 |
| 2017-08-28 | $11.90 | $12.45 | $11.76 | $12.45 | $12.45 | 629,116 |
| 2017-08-25 | $11.85 | $12.05 | $11.70 | $11.75 | $11.75 | 461,567 |
| 2017-08-24 | $11.40 | $11.85 | $11.38 | $11.85 | $11.85 | 334,732 |
| 2017-08-23 | $11.55 | $11.65 | $11.28 | $11.45 | $11.45 | 291,072 |
| 2017-08-22 | $11.60 | $11.80 | $11.50 | $11.55 | $11.55 | 290,638 |
| 2017-08-21 | $11.50 | $11.70 | $11.40 | $11.70 | $11.70 | 388,223 |
| 2017-08-18 | $12.00 | $12.03 | $11.50 | $11.50 | $11.50 | 828,233 |
| 2017-08-17 | $11.75 | $11.80 | $11.55 | $11.80 | $11.80 | 360,858 |
| 2017-08-16 | $11.35 | $11.60 | $11.30 | $11.60 | $11.60 | 513,398 |
| 2017-08-15 | $11.10 | $11.40 | $11.10 | $11.30 | $11.30 | 356,513 |
| 2017-08-14 | $11.10 | $11.35 | $11.03 | $11.30 | $11.30 | 180,173 |
| 2017-08-11 | $11.20 | $11.35 | $11.10 | $11.30 | $11.30 | 234,627 |
| 2017-08-10 | $11.05 | $11.25 | $11.00 | $11.20 | $11.20 | 351,111 |
| 2017-08-09 | $11.10 | $11.16 | $10.85 | $10.85 | $10.85 | 222,220 |
| 2017-08-08 | $11.00 | $11.00 | $10.73 | $10.90 | $10.90 | 341,304 |
| 2017-08-07 | $11.10 | $11.18 | $10.70 | $10.80 | $10.80 | 419,365 |
| 2017-08-04 | $11.35 | $11.48 | $11.15 | $11.15 | $11.15 | 535,181 |
| 2017-08-03 | $11.40 | $11.60 | $11.35 | $11.40 | $11.40 | 305,565 |
| 2017-08-02 | $11.40 | $11.55 | $11.35 | $11.40 | $11.40 | 257,377 |
| 2017-08-01 | $11.55 | $11.80 | $11.45 | $11.50 | $11.50 | 355,672 |
| 2017-07-31 | $11.65 | $11.90 | $11.53 | $11.65 | $11.65 | 383,433 |
| 2017-07-28 | $11.20 | $11.75 | $11.20 | $11.60 | $11.60 | 470,355 |
| 2017-07-27 | $11.55 | $11.65 | $11.06 | $11.10 | $11.10 | 527,684 |
| 2017-07-26 | $11.10 | $11.65 | $11.10 | $11.55 | $11.55 | 704,745 |
| 2017-07-25 | $11.65 | $11.78 | $11.15 | $11.25 | $11.25 | 499,877 |
| 2017-07-24 | $11.80 | $11.80 | $11.53 | $11.65 | $11.65 | 361,032 |
| 2017-07-21 | $11.90 | $12.00 | $11.70 | $11.75 | $11.75 | 271,698 |
| 2017-07-20 | $11.90 | $12.08 | $11.75 | $11.80 | $11.80 | 409,740 |
| 2017-07-19 | $11.80 | $12.00 | $11.80 | $11.95 | $11.95 | 357,894 |
| 2017-07-18 | $11.50 | $11.85 | $11.45 | $11.80 | $11.80 | 414,584 |
| 2017-07-17 | $11.20 | $11.44 | $11.15 | $11.40 | $11.40 | 424,030 |
| 2017-07-14 | $11.10 | $11.21 | $10.95 | $11.00 | $11.00 | 439,484 |
| 2017-07-13 | $11.25 | $11.40 | $10.90 | $10.95 | $10.95 | 424,084 |
| 2017-07-12 | $11.15 | $11.33 | $10.98 | $11.25 | $11.25 | 527,547 |
| 2017-07-11 | $10.80 | $11.05 | $10.75 | $11.00 | $11.00 | 603,030 |
| 2017-07-10 | $10.75 | $11.01 | $10.70 | $10.90 | $10.90 | 577,348 |
| 2017-07-07 | $10.85 | $11.00 | $10.75 | $10.80 | $10.80 | 441,364 |
| 2017-07-06 | $10.70 | $11.10 | $10.70 | $10.90 | $10.90 | 538,281 |
| 2017-07-05 | $10.50 | $10.93 | $10.40 | $10.85 | $10.85 | 538,993 |
| 2017-07-03 | $10.60 | $10.65 | $10.35 | $10.45 | $10.45 | 164,836 |
| 2017-06-30 | $10.45 | $10.95 | $10.45 | $10.80 | $10.80 | 443,368 |
| 2017-06-29 | $10.60 | $10.75 | $10.45 | $10.55 | $10.55 | 380,603 |
| 2017-06-28 | $10.70 | $10.80 | $10.44 | $10.75 | $10.75 | 232,394 |
| 2017-06-27 | $10.65 | $10.80 | $10.51 | $10.65 | $10.65 | 248,384 |
| 2017-06-26 | $10.55 | $10.90 | $10.50 | $10.65 | $10.65 | 328,879 |
| 2017-06-23 | $10.05 | $10.80 | $10.05 | $10.80 | $10.80 | 1,059,905 |
| 2017-06-22 | $9.90 | $10.00 | $9.80 | $10.00 | $10.00 | 401,993 |
| 2017-06-21 | $9.50 | $9.85 | $9.50 | $9.80 | $9.80 | 325,915 |
| 2017-06-20 | $9.70 | $9.71 | $9.51 | $9.60 | $9.60 | 511,812 |
| 2017-06-19 | $9.75 | $9.88 | $9.60 | $9.65 | $9.65 | 601,192 |
| 2017-06-16 | $9.80 | $10.00 | $9.70 | $9.75 | $9.75 | 3,005,384 |
| 2017-06-15 | $9.75 | $10.10 | $9.65 | $9.75 | $9.75 | 911,968 |
| 2017-06-14 | $10.75 | $10.80 | $9.88 | $9.95 | $9.95 | 1,058,973 |
| 2017-06-13 | $10.05 | $10.72 | $10.05 | $10.60 | $10.60 | 613,313 |
| 2017-06-12 | $9.80 | $10.25 | $9.75 | $10.25 | $10.25 | 630,679 |
| 2017-06-09 | $10.05 | $10.05 | $9.80 | $9.95 | $9.95 | 516,955 |
| 2017-06-08 | $10.45 | $10.50 | $9.88 | $10.15 | $10.15 | 640,718 |
| 2017-06-07 | $10.55 | $10.75 | $10.30 | $10.55 | $10.55 | 439,519 |
| 2017-06-06 | $10.35 | $10.78 | $10.25 | $10.75 | $10.75 | 818,121 |
| 2017-06-05 | $10.20 | $10.38 | $10.00 | $10.20 | $10.20 | 412,656 |
| 2017-06-02 | $10.10 | $10.55 | $10.10 | $10.25 | $10.25 | 422,895 |
| 2017-06-01 | $10.05 | $10.20 | $10.00 | $10.05 | $10.05 | 298,166 |
| 2017-05-31 | $10.10 | $10.30 | $9.90 | $10.25 | $10.25 | 482,279 |
| 2017-05-30 | $10.10 | $10.29 | $10.10 | $10.15 | $10.15 | 286,329 |
| 2017-05-26 | $10.70 | $10.70 | $10.25 | $10.35 | $10.35 | 466,513 |
| 2017-05-25 | $10.30 | $10.40 | $10.10 | $10.35 | $10.35 | 547,237 |
| 2017-05-24 | $10.30 | $10.55 | $9.82 | $10.45 | $10.45 | 1,123,924 |
| 2017-05-23 | $10.85 | $10.90 | $10.30 | $10.40 | $10.40 | 748,515 |
| 2017-05-22 | $10.80 | $10.95 | $10.65 | $10.85 | $10.85 | 415,186 |
| 2017-05-19 | $11.05 | $11.10 | $10.70 | $10.80 | $10.80 | 1,087,700 |
| 2017-05-18 | $11.00 | $11.00 | $10.70 | $10.90 | $10.90 | 488,781 |
| 2017-05-17 | $11.20 | $11.45 | $11.00 | $11.15 | $11.15 | 688,507 |
| 2017-05-16 | $10.75 | $11.05 | $10.70 | $11.00 | $11.00 | 470,233 |
| 2017-05-15 | $11.10 | $11.15 | $10.40 | $10.75 | $10.75 | 469,758 |
| 2017-05-12 | $10.80 | $11.15 | $10.80 | $10.95 | $10.95 | 629,400 |
| 2017-05-11 | $10.35 | $10.70 | $10.25 | $10.70 | $10.70 | 579,700 |
| 2017-05-10 | $10.25 | $10.40 | $10.18 | $10.35 | $10.35 | 396,900 |
| 2017-05-09 | $10.30 | $10.41 | $10.05 | $10.20 | $10.20 | 708,700 |
| 2017-05-08 | $10.30 | $10.45 | $10.06 | $10.40 | $10.40 | 535,400 |
| 2017-05-05 | $10.10 | $10.39 | $10.00 | $10.25 | $10.25 | 607,400 |
| 2017-05-04 | $10.20 | $10.30 | $9.82 | $10.00 | $10.00 | 1,172,900 |
| 2017-05-03 | $10.35 | $10.80 | $10.15 | $10.40 | $10.40 | 994,400 |
| 2017-05-02 | $10.15 | $10.40 | $10.10 | $10.35 | $10.35 | 673,300 |
| 2017-05-01 | $10.20 | $10.35 | $10.00 | $10.20 | $10.20 | 897,000 |
| 2017-04-28 | $10.10 | $10.45 | $9.88 | $10.30 | $10.30 | 1,052,300 |
| 2017-04-27 | $10.25 | $10.30 | $9.70 | $10.10 | $10.10 | 1,118,600 |
| 2017-04-26 | $10.20 | $10.40 | $9.65 | $10.25 | $10.25 | 1,776,200 |
| 2017-04-25 | $10.80 | $10.85 | $9.88 | $10.35 | $10.35 | 1,642,400 |
| 2017-04-24 | $11.40 | $11.40 | $10.90 | $10.95 | $10.95 | 1,057,700 |
| 2017-04-21 | $11.60 | $11.75 | $11.25 | $11.70 | $11.70 | 671,700 |
| 2017-04-20 | $11.60 | $11.90 | $11.45 | $11.60 | $11.60 | 721,900 |
| 2017-04-19 | $11.20 | $11.70 | $11.05 | $11.70 | $11.70 | 1,283,900 |
| 2017-04-18 | $11.90 | $11.90 | $11.20 | $11.35 | $11.35 | 976,200 |
| 2017-04-17 | $11.75 | $12.25 | $11.60 | $11.80 | $11.80 | 1,037,000 |
| 2017-04-13 | $11.80 | $11.85 | $11.50 | $11.70 | $11.70 | 679,900 |
| 2017-04-12 | $11.50 | $11.75 | $11.35 | $11.75 | $11.75 | 676,400 |
| 2017-04-11 | $11.50 | $11.75 | $11.33 | $11.55 | $11.55 | 841,600 |
| 2017-04-10 | $11.10 | $11.45 | $11.00 | $11.35 | $11.35 | 420,900 |
| 2017-04-07 | $11.45 | $11.60 | $11.10 | $11.20 | $11.20 | 855,900 |
| 2017-04-06 | $11.40 | $11.43 | $11.10 | $11.25 | $11.25 | 453,500 |
| 2017-04-05 | $11.05 | $11.50 | $11.00 | $11.40 | $11.40 | 744,000 |
| 2017-04-04 | $11.45 | $11.50 | $11.08 | $11.20 | $11.20 | 655,000 |
| 2017-04-03 | $10.95 | $11.43 | $10.90 | $11.40 | $11.40 | 671,100 |
| 2017-03-31 | $10.95 | $11.35 | $10.70 | $11.00 | $11.00 | 1,149,800 |
| 2017-03-30 | $11.50 | $11.65 | $10.80 | $10.95 | $10.95 | 1,323,400 |
| 2017-03-29 | $11.65 | $11.85 | $11.55 | $11.80 | $11.80 | 888,200 |
| 2017-03-28 | $11.90 | $12.15 | $11.70 | $11.90 | $11.90 | 1,159,500 |
| 2017-03-27 | $12.60 | $12.67 | $11.80 | $11.95 | $11.95 | 590,000 |
| 2017-03-24 | $12.65 | $12.85 | $12.03 | $12.05 | $12.05 | 771,900 |
| 2017-03-23 | $12.25 | $12.85 | $12.05 | $12.80 | $12.80 | 1,367,800 |
| 2017-03-22 | $12.30 | $12.35 | $11.95 | $12.20 | $12.20 | 728,700 |
| 2017-03-21 | $11.50 | $12.20 | $11.43 | $12.05 | $12.05 | 1,515,000 |
| 2017-03-20 | $10.95 | $11.50 | $10.95 | $11.50 | $11.50 | 711,500 |
| 2017-03-17 | $11.10 | $11.35 | $10.70 | $10.95 | $10.95 | 1,784,600 |
| 2017-03-16 | $11.45 | $11.45 | $10.85 | $11.05 | $11.05 | 827,200 |
| 2017-03-15 | $10.10 | $11.30 | $9.90 | $11.20 | $11.20 | 1,213,600 |
| 2017-03-14 | $10.50 | $10.68 | $10.00 | $10.05 | $10.05 | 754,700 |
| 2017-03-13 | $10.35 | $10.87 | $10.25 | $10.50 | $10.50 | 840,500 |
| 2017-03-10 | $9.80 | $10.40 | $9.80 | $10.25 | $10.25 | 502,900 |
| 2017-03-09 | $9.80 | $10.05 | $9.70 | $9.75 | $9.75 | 421,900 |
| 2017-03-08 | $9.40 | $10.03 | $9.36 | $9.80 | $9.80 | 751,700 |
| 2017-03-07 | $9.40 | $9.85 | $9.30 | $9.45 | $9.45 | 633,100 |
| 2017-03-06 | $9.80 | $9.90 | $9.30 | $9.50 | $9.50 | 832,400 |
| 2017-03-03 | $9.50 | $9.95 | $9.35 | $9.95 | $9.95 | 961,700 |
| 2017-03-02 | $10.25 | $10.25 | $9.22 | $9.45 | $9.45 | 942,500 |
| 2017-03-01 | $10.00 | $10.40 | $9.65 | $10.30 | $10.30 | 822,900 |
| 2017-02-28 | $10.30 | $10.70 | $10.05 | $10.20 | $10.20 | 583,400 |
| 2017-02-27 | $11.30 | $11.75 | $10.05 | $10.20 | $10.20 | 1,165,900 |
| 2017-02-24 | $11.60 | $11.75 | $11.30 | $11.35 | $11.35 | 684,600 |
| 2017-02-23 | $11.75 | $11.75 | $11.35 | $11.40 | $11.40 | 775,300 |
| 2017-02-22 | $11.50 | $11.66 | $11.15 | $11.35 | $11.35 | 772,900 |
| 2017-02-21 | $11.50 | $11.75 | $11.35 | $11.55 | $11.55 | 775,900 |
| 2017-02-17 | $12.00 | $12.08 | $11.70 | $11.80 | $11.80 | 956,500 |
| 2017-02-16 | $11.50 | $12.00 | $11.31 | $12.00 | $12.00 | 758,400 |
| 2017-02-15 | $11.10 | $11.45 | $11.10 | $11.25 | $11.25 | 613,500 |
| 2017-02-14 | $11.20 | $11.50 | $11.00 | $11.30 | $11.30 | 729,500 |
| 2017-02-13 | $11.05 | $11.15 | $10.88 | $11.00 | $11.00 | 370,000 |
| 2017-02-10 | $10.55 | $11.20 | $10.25 | $11.10 | $11.10 | 889,200 |
| 2017-02-09 | $10.80 | $10.88 | $10.45 | $10.45 | $10.45 | 605,500 |
| 2017-02-08 | $10.55 | $10.95 | $10.55 | $10.80 | $10.80 | 546,600 |
| 2017-02-07 | $10.45 | $10.90 | $10.25 | $10.50 | $10.50 | 715,500 |
| 2017-02-06 | $9.80 | $10.55 | $9.80 | $10.50 | $10.50 | 878,100 |
| 2017-02-03 | $9.80 | $9.90 | $9.55 | $9.70 | $9.70 | 555,100 |
| 2017-02-02 | $10.10 | $10.23 | $9.70 | $9.80 | $9.80 | 520,700 |
| 2017-02-01 | $9.75 | $10.00 | $9.56 | $9.90 | $9.90 | 439,300 |
| 2017-01-31 | $9.65 | $9.95 | $9.60 | $9.85 | $9.85 | 439,900 |
| 2017-01-30 | $9.40 | $9.65 | $9.30 | $9.35 | $9.35 | 381,500 |
| 2017-01-27 | $9.40 | $9.55 | $9.35 | $9.45 | $9.45 | 274,800 |
| 2017-01-26 | $9.40 | $9.60 | $9.25 | $9.40 | $9.40 | 486,900 |
| 2017-01-25 | $9.80 | $9.80 | $9.35 | $9.60 | $9.60 | 628,700 |
| 2017-01-24 | $10.15 | $10.40 | $9.78 | $9.80 | $9.80 | 722,300 |
| 2017-01-23 | $9.75 | $10.20 | $9.55 | $10.10 | $10.10 | 712,200 |
| 2017-01-20 | $9.60 | $9.85 | $9.45 | $9.60 | $9.60 | 498,000 |
| 2017-01-19 | $9.50 | $9.80 | $9.30 | $9.55 | $9.55 | 437,700 |
| 2017-01-18 | $9.70 | $9.90 | $9.40 | $9.65 | $9.65 | 635,400 |
| 2017-01-17 | $9.70 | $9.80 | $9.55 | $9.70 | $9.70 | 473,500 |
| 2017-01-13 | $9.25 | $9.55 | $9.10 | $9.40 | $9.40 | 308,100 |
| 2017-01-12 | $9.45 | $9.70 | $9.15 | $9.30 | $9.30 | 541,500 |
| 2017-01-11 | $9.50 | $9.60 | $9.15 | $9.30 | $9.30 | 521,700 |
| 2017-01-10 | $8.95 | $9.50 | $8.95 | $9.50 | $9.50 | 643,700 |
| 2017-01-09 | $9.05 | $9.20 | $8.75 | $8.85 | $8.85 | 541,900 |
| 2017-01-06 | $9.25 | $9.40 | $8.63 | $8.90 | $8.90 | 602,500 |
| 2017-01-05 | $8.85 | $9.55 | $8.85 | $9.40 | $9.40 | 874,400 |
| 2017-01-04 | $8.90 | $8.95 | $8.50 | $8.65 | $8.65 | 517,100 |
| 2017-01-03 | $8.15 | $8.70 | $8.15 | $8.65 | $8.65 | 466,400 |
| 2016-12-30 | $8.45 | $8.65 | $8.10 | $8.15 | $8.15 | 765,100 |
| 2016-12-29 | $8.20 | $8.69 | $8.20 | $8.35 | $8.35 | 1,231,700 |
| 2016-12-28 | $8.00 | $8.25 | $7.90 | $8.10 | $8.10 | 373,900 |
| 2016-12-27 | $7.65 | $8.25 | $7.60 | $8.15 | $8.15 | 770,100 |
| 2016-12-23 | $7.40 | $7.80 | $7.35 | $7.55 | $7.55 | 356,700 |
| 2016-12-22 | $7.60 | $7.80 | $7.40 | $7.45 | $7.45 | 565,900 |
| 2016-12-21 | $7.90 | $7.94 | $7.60 | $7.65 | $7.65 | 475,400 |
| 2016-12-20 | $7.60 | $7.90 | $7.45 | $7.80 | $7.80 | 628,600 |
| 2016-12-19 | $7.70 | $8.05 | $7.60 | $7.80 | $7.80 | 912,900 |
| 2016-12-16 | $8.30 | $8.35 | $7.70 | $7.70 | $7.70 | 3,606,200 |
| 2016-12-15 | $8.65 | $8.85 | $8.10 | $8.20 | $8.20 | 1,159,500 |
| 2016-12-14 | $9.65 | $9.74 | $8.95 | $8.95 | $8.95 | 780,500 |
| 2016-12-13 | $9.50 | $9.60 | $9.30 | $9.60 | $9.60 | 456,000 |
| 2016-12-12 | $9.45 | $9.65 | $9.35 | $9.50 | $9.50 | 705,600 |
| 2016-12-09 | $9.95 | $10.05 | $9.35 | $9.45 | $9.45 | 602,800 |
| 2016-12-08 | $10.25 | $10.35 | $9.85 | $10.00 | $10.00 | 496,900 |
| 2016-12-07 | $10.20 | $10.38 | $10.05 | $10.25 | $10.25 | 346,500 |
| 2016-12-06 | $10.35 | $10.60 | $10.00 | $10.05 | $10.05 | 561,100 |
| 2016-12-05 | $9.95 | $10.50 | $9.85 | $10.35 | $10.35 | 497,600 |
| 2016-12-02 | $9.70 | $10.28 | $9.70 | $10.10 | $10.10 | 597,100 |
| 2016-12-01 | $9.25 | $10.00 | $9.15 | $9.75 | $9.75 | 811,200 |
| 2016-11-30 | $9.50 | $9.60 | $9.23 | $9.30 | $9.30 | 547,700 |
| 2016-11-29 | $9.30 | $9.75 | $9.25 | $9.55 | $9.55 | 327,400 |
| 2016-11-28 | $9.30 | $9.65 | $9.25 | $9.55 | $9.55 | 506,300 |
| 2016-11-25 | $9.30 | $9.50 | $9.19 | $9.20 | $9.20 | 403,400 |
| 2016-11-23 | $9.30 | $9.65 | $9.15 | $9.30 | $9.30 | 1,065,900 |
| 2016-11-22 | $9.40 | $9.75 | $9.20 | $9.65 | $9.65 | 788,900 |
| 2016-11-21 | $9.25 | $9.46 | $9.18 | $9.35 | $9.35 | 674,000 |
| 2016-11-18 | $9.10 | $9.35 | $9.10 | $9.25 | $9.25 | 875,500 |
| 2016-11-17 | $9.40 | $9.58 | $9.16 | $9.30 | $9.30 | 893,100 |
| 2016-11-16 | $9.55 | $9.65 | $9.20 | $9.25 | $9.25 | 757,400 |
| 2016-11-15 | $9.15 | $9.65 | $9.10 | $9.60 | $9.60 | 465,200 |
| 2016-11-14 | $9.00 | $9.45 | $8.60 | $9.10 | $9.10 | 816,000 |
| 2016-11-11 | $10.00 | $10.15 | $9.00 | $9.15 | $9.15 | 1,187,400 |
| 2016-11-10 | $10.90 | $10.90 | $9.95 | $10.05 | $10.05 | 809,800 |
| 2016-11-09 | $11.20 | $11.20 | $10.30 | $10.70 | $10.70 | 893,700 |
| 2016-11-08 | $10.70 | $10.95 | $10.30 | $10.60 | $10.60 | 637,100 |
| 2016-11-07 | $11.05 | $11.15 | $10.55 | $10.70 | $10.70 | 715,900 |
| 2016-11-04 | $11.65 | $11.75 | $11.15 | $11.35 | $11.35 | 453,700 |
| 2016-11-03 | $11.25 | $11.65 | $11.15 | $11.55 | $11.55 | 367,300 |
| 2016-11-02 | $11.40 | $12.05 | $11.10 | $11.30 | $11.30 | 1,183,700 |
| 2016-11-01 | $11.15 | $11.40 | $11.06 | $11.20 | $11.20 | 373,800 |
| 2016-10-31 | $10.75 | $10.96 | $10.50 | $10.95 | $10.95 | 344,000 |
| 2016-10-28 | $10.55 | $11.00 | $10.50 | $10.75 | $10.75 | 359,500 |
| 2016-10-27 | $10.95 | $11.02 | $10.55 | $10.55 | $10.55 | 280,600 |
| 2016-10-26 | $11.15 | $11.35 | $10.75 | $10.90 | $10.90 | 345,400 |
| 2016-10-25 | $11.05 | $11.35 | $11.05 | $11.20 | $11.20 | 365,800 |
| 2016-10-24 | $11.35 | $11.40 | $10.85 | $11.00 | $11.00 | 481,900 |
| 2016-10-21 | $11.35 | $11.35 | $11.17 | $11.25 | $11.25 | 262,800 |
| 2016-10-20 | $11.33 | $11.45 | $11.09 | $11.37 | $11.37 | 318,100 |
| 2016-10-19 | $11.44 | $11.59 | $11.21 | $11.31 | $11.31 | 711,900 |
| 2016-10-18 | $11.04 | $11.25 | $10.81 | $11.19 | $11.19 | 566,100 |
| 2016-10-17 | $10.64 | $10.94 | $10.62 | $10.84 | $10.84 | 344,200 |
| 2016-10-14 | $10.52 | $10.89 | $10.45 | $10.61 | $10.61 | 544,800 |
| 2016-10-13 | $10.73 | $11.08 | $10.50 | $10.64 | $10.64 | 517,900 |
| 2016-10-12 | $10.52 | $10.86 | $10.48 | $10.72 | $10.72 | 455,000 |
| 2016-10-11 | $10.28 | $10.53 | $10.17 | $10.48 | $10.48 | 649,300 |
| 2016-10-10 | $10.28 | $10.49 | $10.26 | $10.42 | $10.42 | 418,400 |
| 2016-10-07 | $10.39 | $10.67 | $10.00 | $10.26 | $10.26 | 621,300 |
| 2016-10-06 | $10.00 | $10.29 | $9.92 | $10.15 | $10.15 | 577,000 |
| 2016-10-05 | $10.51 | $10.57 | $9.92 | $10.32 | $10.32 | 868,400 |
| 2016-10-04 | $10.54 | $10.62 | $10.15 | $10.35 | $10.35 | 1,318,000 |
| 2016-10-03 | $11.00 | $11.14 | $10.84 | $10.97 | $10.97 | 455,700 |
| 2016-09-30 | $11.39 | $11.50 | $10.96 | $11.03 | $11.03 | 456,700 |
| 2016-09-29 | $11.13 | $11.33 | $10.93 | $11.19 | $11.19 | 365,000 |
| 2016-09-28 | $10.99 | $11.44 | $10.66 | $11.24 | $11.24 | 755,300 |
| 2016-09-27 | $10.72 | $11.05 | $10.58 | $11.01 | $11.01 | 723,900 |
| 2016-09-26 | $11.14 | $11.38 | $10.89 | $10.90 | $10.90 | 399,100 |
| 2016-09-23 | $11.70 | $11.72 | $11.08 | $11.17 | $11.17 | 777,300 |
| 2016-09-22 | $12.04 | $12.08 | $11.66 | $11.74 | $11.74 | 873,900 |
| 2016-09-21 | $11.00 | $11.78 | $10.95 | $11.71 | $11.71 | 1,195,100 |
| 2016-09-20 | $10.94 | $10.95 | $10.68 | $10.86 | $10.86 | 478,200 |
| 2016-09-19 | $11.06 | $11.38 | $10.74 | $10.90 | $10.90 | 789,400 |
| 2016-09-16 | $11.00 | $11.09 | $10.83 | $11.08 | $11.08 | 3,072,900 |
| 2016-09-15 | $11.09 | $11.35 | $10.91 | $11.12 | $11.12 | 743,900 |
| 2016-09-14 | $11.47 | $11.70 | $11.04 | $11.16 | $11.16 | 756,300 |
| 2016-09-13 | $11.70 | $11.74 | $11.15 | $11.33 | $11.33 | 748,300 |
| 2016-09-12 | $10.99 | $11.95 | $10.94 | $11.80 | $11.80 | 1,174,300 |
| 2016-09-09 | $11.93 | $12.01 | $11.14 | $11.19 | $11.19 | 889,500 |
| 2016-09-08 | $12.42 | $12.59 | $12.07 | $12.17 | $12.17 | 488,500 |
| 2016-09-07 | $12.30 | $12.47 | $11.84 | $12.45 | $12.45 | 710,200 |
| 2016-09-06 | $12.00 | $12.34 | $11.75 | $12.30 | $12.30 | 881,700 |
| 2016-09-02 | $11.49 | $11.81 | $11.25 | $11.69 | $11.69 | 713,900 |
| 2016-09-01 | $10.53 | $11.12 | $10.49 | $11.12 | $11.12 | 753,000 |
| 2016-08-31 | $10.66 | $10.85 | $10.42 | $10.55 | $10.55 | 862,700 |
| 2016-08-30 | $11.00 | $11.00 | $10.61 | $10.73 | $10.73 | 992,800 |
| 2016-08-29 | $10.96 | $11.26 | $10.90 | $11.12 | $11.12 | 698,500 |
| 2016-08-26 | $11.25 | $11.67 | $10.93 | $11.07 | $11.07 | 952,600 |
| 2016-08-25 | $10.77 | $11.20 | $10.53 | $11.06 | $11.06 | 1,208,500 |
| 2016-08-24 | $11.97 | $11.97 | $10.83 | $10.84 | $10.84 | 2,553,500 |
| 2016-08-23 | $12.72 | $12.87 | $12.02 | $12.05 | $12.05 | 914,300 |
| 2016-08-22 | $12.81 | $12.85 | $12.53 | $12.65 | $12.65 | 652,700 |
| 2016-08-19 | $13.19 | $13.27 | $12.93 | $12.94 | $12.94 | 799,900 |
| 2016-08-18 | $13.25 | $13.49 | $13.15 | $13.40 | $13.40 | 808,900 |
| 2016-08-17 | $13.11 | $13.26 | $12.79 | $13.19 | $13.19 | 874,100 |
| 2016-08-16 | $13.20 | $13.33 | $12.97 | $13.20 | $13.20 | 764,800 |
| 2016-08-15 | $13.08 | $13.33 | $12.99 | $13.11 | $13.11 | 483,600 |
| 2016-08-12 | $13.40 | $13.50 | $12.96 | $13.10 | $13.10 | 626,700 |
| 2016-08-11 | $13.50 | $13.63 | $13.14 | $13.20 | $13.20 | 672,300 |
| 2016-08-10 | $13.45 | $13.73 | $13.12 | $13.45 | $13.45 | 785,000 |
| 2016-08-09 | $13.17 | $13.31 | $13.06 | $13.16 | $13.16 | 517,700 |
| 2016-08-08 | $13.23 | $13.45 | $13.09 | $13.11 | $13.11 | 669,900 |
| 2016-08-05 | $13.38 | $13.39 | $12.94 | $13.23 | $13.23 | 882,900 |
| 2016-08-04 | $13.36 | $13.72 | $13.36 | $13.57 | $13.57 | 421,400 |
| 2016-08-03 | $13.39 | $13.47 | $13.09 | $13.32 | $13.32 | 419,700 |
| 2016-08-02 | $13.52 | $13.78 | $13.33 | $13.45 | $13.45 | 971,900 |
| 2016-08-01 | $13.23 | $13.49 | $12.99 | $13.42 | $13.42 | 546,300 |
| 2016-07-29 | $12.86 | $13.39 | $12.80 | $13.24 | $13.24 | 922,100 |
| 2016-07-28 | $13.06 | $13.19 | $12.41 | $12.70 | $12.70 | 794,100 |
| 2016-07-27 | $12.17 | $13.03 | $12.08 | $12.90 | $12.90 | 1,054,500 |
| 2016-07-26 | $11.87 | $12.22 | $11.78 | $12.08 | $12.08 | 714,700 |
| 2016-07-25 | $12.10 | $12.11 | $11.66 | $11.76 | $11.76 | 948,900 |
| 2016-07-22 | $12.14 | $12.39 | $12.06 | $12.26 | $12.26 | 486,300 |
| 2016-07-21 | $12.17 | $12.55 | $12.10 | $12.26 | $12.26 | 756,200 |
| 2016-07-20 | $12.87 | $12.91 | $11.94 | $12.04 | $12.04 | 1,704,000 |
| 2016-07-19 | $13.64 | $13.66 | $13.30 | $13.34 | $13.34 | 616,900 |
| 2016-07-18 | $13.89 | $14.08 | $13.64 | $13.77 | $13.77 | 647,200 |
| 2016-07-15 | $14.02 | $14.18 | $13.85 | $13.89 | $13.89 | 668,500 |
| 2016-07-14 | $14.02 | $14.29 | $13.78 | $14.13 | $14.13 | 878,300 |
| 2016-07-13 | $14.41 | $14.52 | $14.12 | $14.38 | $14.38 | 841,400 |
| 2016-07-12 | $14.92 | $14.95 | $14.07 | $14.14 | $14.14 | 1,312,100 |
| 2016-07-11 | $14.91 | $15.27 | $14.70 | $14.96 | $14.96 | 952,700 |
| 2016-07-08 | $14.80 | $15.07 | $14.40 | $15.02 | $15.02 | 790,700 |
| 2016-07-07 | $15.27 | $15.28 | $14.63 | $14.70 | $14.70 | 952,500 |
| 2016-07-06 | $15.03 | $15.88 | $15.01 | $15.41 | $15.41 | 1,627,200 |
| 2016-07-05 | $15.00 | $15.22 | $14.27 | $14.93 | $14.93 | 1,710,900 |
| 2016-07-01 | $14.98 | $15.15 | $14.65 | $14.91 | $14.91 | 1,038,400 |
| 2016-06-30 | $14.55 | $14.82 | $14.24 | $14.68 | $14.68 | 832,800 |
| 2016-06-29 | $14.26 | $14.64 | $14.13 | $14.48 | $14.48 | 927,100 |
| 2016-06-28 | $14.17 | $14.41 | $13.87 | $14.12 | $14.12 | 919,800 |
| 2016-06-27 | $14.84 | $15.22 | $13.91 | $14.40 | $14.40 | 1,545,300 |
| 2016-06-24 | $14.64 | $14.74 | $13.81 | $14.40 | $14.40 | 1,240,800 |
| 2016-06-23 | $13.86 | $14.07 | $13.59 | $13.73 | $13.73 | 553,000 |
| 2016-06-22 | $13.75 | $13.99 | $13.45 | $13.92 | $13.92 | 695,700 |
| 2016-06-21 | $13.74 | $13.95 | $13.50 | $13.64 | $13.64 | 679,000 |
| 2016-06-20 | $13.54 | $14.18 | $13.54 | $13.98 | $13.98 | 740,500 |
| 2016-06-17 | $13.94 | $14.13 | $13.68 | $13.91 | $13.91 | 1,549,600 |
| 2016-06-16 | $14.66 | $14.78 | $13.70 | $13.87 | $13.87 | 1,276,200 |
| 2016-06-15 | $13.36 | $14.33 | $13.31 | $14.18 | $14.18 | 1,152,400 |
| 2016-06-14 | $13.48 | $13.72 | $13.12 | $13.30 | $13.30 | 801,700 |
| 2016-06-13 | $14.00 | $14.07 | $13.25 | $13.48 | $13.48 | 1,094,200 |
| 2016-06-10 | $14.10 | $14.60 | $13.57 | $13.69 | $13.69 | 1,050,200 |
| 2016-06-09 | $13.66 | $14.13 | $13.53 | $14.03 | $14.03 | 734,600 |
| 2016-06-08 | $13.94 | $13.99 | $13.49 | $13.65 | $13.65 | 953,100 |
| 2016-06-07 | $13.41 | $13.75 | $13.20 | $13.41 | $13.41 | 735,500 |
| 2016-06-06 | $13.48 | $13.67 | $13.07 | $13.61 | $13.61 | 917,000 |
| 2016-06-03 | $12.86 | $13.40 | $12.70 | $13.34 | $13.34 | 1,518,500 |
| 2016-06-02 | $12.11 | $12.55 | $11.86 | $12.33 | $12.33 | 707,500 |
| 2016-06-01 | $12.13 | $12.33 | $11.83 | $12.09 | $12.09 | 573,800 |
| 2016-05-31 | $11.81 | $12.31 | $11.31 | $12.03 | $12.03 | 974,500 |
| 2016-05-27 | $12.32 | $12.49 | $11.85 | $12.03 | $12.03 | 834,300 |
| 2016-05-26 | $12.86 | $13.07 | $12.35 | $12.47 | $12.47 | 609,400 |
| 2016-05-25 | $12.35 | $12.77 | $11.75 | $12.67 | $12.67 | 1,016,600 |
| 2016-05-24 | $13.49 | $13.70 | $12.45 | $12.48 | $12.48 | 1,576,100 |
| 2016-05-23 | $12.95 | $14.14 | $12.90 | $13.87 | $13.87 | 1,269,700 |
| 2016-05-20 | $13.42 | $13.44 | $12.65 | $13.20 | $13.20 | 875,300 |
| 2016-05-19 | $12.39 | $13.33 | $12.26 | $13.30 | $13.30 | 1,337,400 |
| 2016-05-18 | $13.75 | $14.01 | $12.91 | $13.02 | $13.02 | 1,286,200 |
| 2016-05-17 | $13.91 | $14.52 | $13.75 | $13.98 | $13.98 | 944,400 |
| 2016-05-16 | $13.88 | $14.28 | $13.65 | $14.03 | $14.03 | 1,313,900 |
| 2016-05-13 | $13.45 | $14.01 | $13.32 | $13.52 | $13.52 | 1,052,900 |
| 2016-05-12 | $13.41 | $13.88 | $13.14 | $13.34 | $13.34 | 791,800 |
| 2016-05-11 | $13.83 | $14.02 | $12.96 | $13.55 | $13.55 | 1,061,100 |
| 2016-05-10 | $12.74 | $13.56 | $12.67 | $13.49 | $13.49 | 917,900 |
| 2016-05-09 | $12.85 | $13.00 | $12.62 | $12.92 | $12.92 | 1,129,700 |
| 2016-05-06 | $13.31 | $13.69 | $13.20 | $13.45 | $13.45 | 1,425,400 |
| 2016-05-05 | $12.94 | $13.40 | $12.73 | $13.07 | $13.07 | 977,700 |
| 2016-05-04 | $13.40 | $13.84 | $12.51 | $12.73 | $12.73 | 1,551,900 |
| 2016-05-03 | $14.02 | $14.43 | $13.52 | $13.66 | $13.66 | 1,343,000 |
| 2016-05-02 | $14.38 | $14.52 | $13.75 | $14.10 | $14.10 | 1,409,600 |
| 2016-04-29 | $14.41 | $14.84 | $14.05 | $14.33 | $14.33 | 1,204,700 |
| 2016-04-28 | $13.68 | $14.36 | $13.54 | $14.12 | $14.12 | 1,353,700 |
| 2016-04-27 | $13.90 | $14.13 | $13.15 | $13.56 | $13.56 | 827,700 |
| 2016-04-26 | $13.46 | $13.91 | $13.07 | $13.88 | $13.88 | 787,600 |
| 2016-04-25 | $13.75 | $13.83 | $13.19 | $13.38 | $13.38 | 697,700 |
| 2016-04-22 | $14.37 | $14.40 | $13.40 | $13.77 | $13.77 | 1,669,900 |
| 2016-04-21 | $14.87 | $14.96 | $14.31 | $14.57 | $14.57 | 779,300 |
| 2016-04-20 | $14.96 | $15.50 | $14.33 | $14.53 | $14.53 | 1,296,200 |
| 2016-04-19 | $14.99 | $15.08 | $14.69 | $14.94 | $14.94 | 936,700 |
| 2016-04-18 | $14.38 | $14.50 | $13.96 | $14.29 | $14.29 | 990,800 |
| 2016-04-15 | $13.96 | $14.33 | $13.68 | $13.99 | $13.99 | 982,700 |
| 2016-04-14 | $14.15 | $14.33 | $13.17 | $13.94 | $13.94 | 1,310,200 |
| 2016-04-13 | $14.45 | $14.92 | $14.10 | $14.15 | $14.15 | 1,279,800 |
| 2016-04-12 | $15.44 | $15.47 | $14.55 | $14.82 | $14.82 | 2,055,300 |
| 2016-04-11 | $14.32 | $15.41 | $14.31 | $15.26 | $15.26 | 2,340,700 |
| 2016-04-08 | $13.11 | $14.26 | $13.10 | $13.97 | $13.97 | 1,774,700 |
| 2016-04-07 | $12.58 | $13.19 | $12.51 | $13.08 | $13.08 | 1,514,400 |
| 2016-04-06 | $12.20 | $12.40 | $11.81 | $12.39 | $12.39 | 1,029,200 |
| 2016-04-05 | $11.64 | $12.48 | $11.55 | $12.32 | $12.32 | 1,587,500 |
| 2016-04-04 | $11.60 | $11.68 | $11.11 | $11.31 | $11.31 | 723,800 |
| 2016-04-01 | $10.60 | $11.59 | $10.55 | $11.59 | $11.59 | 959,800 |
| 2016-03-31 | $11.07 | $11.21 | $10.84 | $10.96 | $10.96 | 538,300 |
| 2016-03-30 | $11.15 | $11.15 | $10.65 | $10.92 | $10.92 | 577,800 |
| 2016-03-29 | $10.40 | $11.32 | $10.34 | $11.15 | $11.15 | 835,600 |
| 2016-03-28 | $10.70 | $10.75 | $10.09 | $10.32 | $10.32 | 592,900 |
| 2016-03-24 | $10.33 | $10.69 | $10.00 | $10.65 | $10.65 | 653,100 |
| 2016-03-23 | $10.50 | $10.75 | $10.07 | $10.24 | $10.24 | 941,800 |
| 2016-03-22 | $11.25 | $11.29 | $10.70 | $10.93 | $10.93 | 564,500 |
| 2016-03-21 | $10.81 | $11.38 | $10.76 | $10.96 | $10.96 | 706,700 |
| 2016-03-18 | $10.73 | $11.04 | $10.55 | $10.83 | $10.83 | 885,900 |
| 2016-03-17 | $11.61 | $11.70 | $10.70 | $10.73 | $10.73 | 1,251,700 |
| 2016-03-16 | $10.30 | $11.18 | $10.00 | $11.12 | $11.12 | 1,384,100 |
| 2016-03-15 | $10.40 | $10.47 | $9.64 | $10.38 | $10.38 | 1,628,400 |
| 2016-03-14 | $11.87 | $11.92 | $10.50 | $10.53 | $10.53 | 2,267,600 |
| 2016-03-11 | $11.77 | $12.03 | $11.31 | $11.76 | $11.76 | 884,700 |
| 2016-03-10 | $11.80 | $12.34 | $11.59 | $11.80 | $11.80 | 1,286,400 |
| 2016-03-09 | $10.84 | $11.88 | $10.50 | $11.66 | $11.66 | 1,460,800 |
| 2016-03-08 | $12.02 | $12.03 | $10.53 | $11.05 | $11.05 | 1,834,700 |
| 2016-03-07 | $11.70 | $12.37 | $11.31 | $11.44 | $11.44 | 2,255,800 |
| 2016-03-04 | $11.49 | $12.77 | $11.05 | $11.26 | $11.26 | 4,172,600 |
| 2016-03-03 | $10.02 | $11.32 | $9.94 | $11.05 | $11.05 | 1,954,000 |
| 2016-03-02 | $9.10 | $10.09 | $9.02 | $10.01 | $10.01 | 1,703,800 |
| 2016-03-01 | $9.32 | $9.41 | $8.82 | $9.06 | $9.06 | 1,065,400 |
| 2016-02-29 | $8.85 | $9.24 | $8.80 | $9.21 | $9.21 | 921,800 |
| 2016-02-26 | $8.84 | $9.18 | $8.51 | $8.68 | $8.68 | 833,700 |
| 2016-02-25 | $8.75 | $9.17 | $8.65 | $9.01 | $9.01 | 734,300 |
| 2016-02-24 | $8.97 | $9.30 | $8.61 | $8.82 | $8.82 | 1,175,500 |
| 2016-02-23 | $8.87 | $9.07 | $8.59 | $8.69 | $8.69 | 853,700 |
| 2016-02-22 | $8.15 | $8.79 | $8.12 | $8.75 | $8.75 | 1,237,100 |
| 2016-02-19 | $8.40 | $8.75 | $8.29 | $8.50 | $8.50 | 920,900 |
| 2016-02-18 | $7.76 | $8.58 | $7.76 | $8.51 | $8.51 | 1,137,700 |
| 2016-02-17 | $7.75 | $8.03 | $7.65 | $7.84 | $7.84 | 555,400 |
| 2016-02-16 | $7.78 | $8.22 | $7.60 | $7.67 | $7.67 | 1,020,900 |
| 2016-02-12 | $7.52 | $7.91 | $7.00 | $7.81 | $7.81 | 846,300 |
| 2016-02-11 | $8.43 | $8.47 | $7.74 | $7.80 | $7.80 | 1,412,100 |
| 2016-02-10 | $7.19 | $7.78 | $7.05 | $7.76 | $7.76 | 1,069,900 |
| 2016-02-09 | $7.86 | $7.87 | $7.09 | $7.19 | $7.19 | 1,189,100 |
| 2016-02-08 | $7.71 | $8.30 | $7.51 | $7.54 | $7.54 | 1,397,100 |
| 2016-02-05 | $7.00 | $7.47 | $6.82 | $7.43 | $7.43 | 939,400 |
| 2016-02-04 | $7.13 | $7.84 | $7.13 | $7.19 | $7.19 | 1,148,000 |
| 2016-02-03 | $6.36 | $6.93 | $6.33 | $6.87 | $6.87 | 816,600 |
| 2016-02-02 | $6.41 | $6.50 | $6.03 | $6.24 | $6.24 | 494,200 |
| 2016-02-01 | $6.34 | $6.59 | $6.25 | $6.48 | $6.48 | 562,800 |
| 2016-01-29 | $6.10 | $6.46 | $6.10 | $6.17 | $6.17 | 460,200 |
| 2016-01-28 | $5.77 | $6.16 | $5.71 | $6.10 | $6.10 | 741,800 |
| 2016-01-27 | $6.00 | $6.07 | $5.81 | $5.98 | $5.98 | 589,900 |
| 2016-01-26 | $6.02 | $6.21 | $5.94 | $6.04 | $6.04 | 865,300 |
| 2016-01-25 | $6.05 | $6.19 | $5.77 | $5.93 | $5.93 | 707,600 |
| 2016-01-22 | $6.00 | $6.15 | $5.84 | $5.94 | $5.94 | 849,300 |
| 2016-01-21 | $5.82 | $6.03 | $5.56 | $5.95 | $5.95 | 1,110,800 |
| 2016-01-20 | $6.02 | $6.03 | $5.46 | $5.82 | $5.82 | 996,000 |
| 2016-01-19 | $6.74 | $6.77 | $5.71 | $5.78 | $5.78 | 1,395,600 |
| 2016-01-15 | $7.28 | $7.37 | $6.70 | $6.78 | $6.78 | 768,400 |
| 2016-01-14 | $7.45 | $7.67 | $6.80 | $6.91 | $6.91 | 1,054,500 |
| 2016-01-13 | $7.48 | $7.88 | $7.40 | $7.65 | $7.65 | 746,600 |
| 2016-01-12 | $8.05 | $8.05 | $7.39 | $7.48 | $7.48 | 1,060,500 |
| 2016-01-11 | $8.94 | $9.02 | $8.03 | $8.19 | $8.19 | 925,400 |
| 2016-01-08 | $9.10 | $9.31 | $8.58 | $8.96 | $8.96 | 939,600 |
| 2016-01-07 | $9.40 | $9.63 | $9.07 | $9.36 | $9.36 | 1,061,500 |
| 2016-01-06 | $8.90 | $9.23 | $8.89 | $9.14 | $9.14 | 770,300 |
| 2016-01-05 | $8.90 | $8.92 | $8.59 | $8.71 | $8.71 | 477,200 |
| 2016-01-04 | $8.47 | $9.15 | $8.41 | $8.80 | $8.80 | 816,200 |
| 2015-12-31 | $8.27 | $8.44 | $8.15 | $8.29 | $8.29 | 350,100 |
| 2015-12-30 | $8.10 | $8.35 | $8.06 | $8.26 | $8.26 | 330,700 |
| 2015-12-29 | $8.38 | $8.44 | $8.02 | $8.24 | $8.24 | 317,000 |
| 2015-12-28 | $8.45 | $8.50 | $8.12 | $8.22 | $8.22 | 271,300 |
| 2015-12-24 | $8.40 | $8.57 | $8.40 | $8.53 | $8.53 | 252,700 |
| 2015-12-23 | $8.20 | $8.38 | $8.10 | $8.29 | $8.29 | 399,700 |
| 2015-12-22 | $8.33 | $8.57 | $8.14 | $8.20 | $8.20 | 333,700 |
| 2015-12-21 | $8.10 | $8.50 | $7.91 | $8.35 | $8.35 | 632,100 |
| 2015-12-18 | $7.98 | $8.15 | $7.84 | $7.99 | $7.99 | 1,376,800 |
| 2015-12-17 | $8.25 | $8.38 | $7.74 | $7.77 | $7.77 | 778,100 |
| 2015-12-16 | $8.37 | $8.90 | $8.32 | $8.60 | $8.60 | 667,900 |
| 2015-12-15 | $8.35 | $8.36 | $8.04 | $8.19 | $8.19 | 369,400 |
| 2015-12-14 | $8.22 | $8.41 | $8.11 | $8.25 | $8.25 | 561,200 |
| 2015-12-11 | $8.23 | $8.52 | $8.07 | $8.27 | $8.27 | 319,100 |
| 2015-12-10 | $8.31 | $8.63 | $8.26 | $8.36 | $8.36 | 224,100 |
| 2015-12-09 | $8.55 | $8.82 | $8.33 | $8.45 | $8.45 | 396,000 |
| 2015-12-08 | $8.36 | $8.45 | $8.10 | $8.35 | $8.35 | 283,000 |
| 2015-12-07 | $8.78 | $8.80 | $8.21 | $8.40 | $8.40 | 591,200 |
| 2015-12-04 | $8.58 | $9.00 | $8.52 | $8.90 | $8.90 | 837,000 |
| 2015-12-03 | $8.10 | $8.57 | $8.04 | $8.38 | $8.38 | 769,600 |
| 2015-12-02 | $7.99 | $8.10 | $7.70 | $7.98 | $7.98 | 486,900 |
| 2015-12-01 | $7.96 | $8.32 | $7.86 | $8.18 | $8.18 | 474,300 |
| 2015-11-30 | $7.53 | $7.95 | $7.52 | $7.90 | $7.90 | 464,300 |
| 2015-11-27 | $7.49 | $7.62 | $7.33 | $7.58 | $7.58 | 301,800 |
| 2015-11-25 | $7.95 | $8.05 | $7.50 | $7.75 | $7.75 | 682,900 |
| 2015-11-24 | $8.11 | $8.30 | $7.94 | $8.12 | $8.12 | 513,100 |
| 2015-11-23 | $7.83 | $8.09 | $7.68 | $7.97 | $7.97 | 602,200 |
| 2015-11-20 | $8.30 | $8.36 | $7.74 | $7.82 | $7.82 | 852,900 |
| 2015-11-19 | $7.66 | $8.35 | $7.64 | $8.18 | $8.18 | 810,900 |
| 2015-11-18 | $7.50 | $7.68 | $7.26 | $7.66 | $7.66 | 593,400 |
| 2015-11-17 | $7.89 | $7.95 | $7.32 | $7.40 | $7.40 | 692,100 |
| 2015-11-16 | $8.09 | $8.38 | $7.88 | $7.98 | $7.98 | 522,200 |
| 2015-11-13 | $7.47 | $8.09 | $7.47 | $8.00 | $8.00 | 495,700 |
| 2015-11-12 | $7.50 | $7.90 | $7.42 | $7.75 | $7.75 | 768,300 |
| 2015-11-11 | $7.60 | $7.78 | $7.43 | $7.69 | $7.69 | 281,400 |
| 2015-11-10 | $7.85 | $7.99 | $7.59 | $7.64 | $7.64 | 475,800 |
| 2015-11-09 | $7.54 | $8.06 | $7.45 | $7.92 | $7.92 | 670,000 |
| 2015-11-06 | $7.59 | $7.66 | $7.14 | $7.49 | $7.49 | 1,047,500 |
| 2015-11-05 | $8.64 | $8.64 | $7.83 | $7.94 | $7.94 | 611,300 |
| 2015-11-04 | $8.66 | $8.74 | $8.32 | $8.40 | $8.40 | 569,700 |
| 2015-11-03 | $8.18 | $8.65 | $8.00 | $8.53 | $8.53 | 584,400 |
| 2015-11-02 | $8.07 | $8.45 | $7.80 | $8.31 | $8.31 | 704,400 |
| 2015-10-30 | $8.39 | $8.55 | $8.05 | $8.17 | $8.17 | 612,500 |
| 2015-10-29 | $8.80 | $9.05 | $8.24 | $8.43 | $8.43 | 642,700 |
| 2015-10-28 | $9.27 | $9.58 | $8.66 | $8.94 | $8.94 | 943,900 |
| 2015-10-27 | $9.07 | $9.40 | $8.86 | $9.06 | $9.06 | 769,100 |
| 2015-10-26 | $8.97 | $9.51 | $8.84 | $9.17 | $9.17 | 1,164,100 |
| 2015-10-23 | $8.01 | $9.05 | $7.90 | $8.91 | $8.91 | 1,435,300 |
| 2015-10-22 | $7.48 | $8.07 | $7.33 | $7.93 | $7.93 | 967,200 |
| 2015-10-21 | $7.56 | $7.62 | $7.21 | $7.32 | $7.32 | 688,800 |
| 2015-10-20 | $6.78 | $7.90 | $6.75 | $7.62 | $7.62 | 1,404,100 |
| 2015-10-19 | $6.83 | $6.89 | $6.60 | $6.74 | $6.74 | 518,900 |
| 2015-10-16 | $7.24 | $7.29 | $6.83 | $6.89 | $6.89 | 410,800 |
| 2015-10-15 | $7.12 | $7.46 | $7.05 | $7.24 | $7.24 | 640,500 |
| 2015-10-14 | $6.95 | $7.38 | $6.81 | $7.25 | $7.25 | 713,600 |
| 2015-10-13 | $6.64 | $6.93 | $6.54 | $6.79 | $6.79 | 458,700 |
| 2015-10-12 | $7.00 | $7.02 | $6.50 | $6.56 | $6.56 | 543,200 |
| 2015-10-09 | $6.86 | $6.98 | $6.66 | $6.87 | $6.87 | 521,100 |
| 2015-10-08 | $6.68 | $6.94 | $6.54 | $6.62 | $6.62 | 486,800 |
| 2015-10-07 | $6.92 | $6.95 | $6.53 | $6.85 | $6.85 | 472,700 |
| 2015-10-06 | $6.42 | $6.98 | $6.41 | $6.86 | $6.86 | 1,060,300 |
| 2015-10-05 | $6.12 | $6.40 | $6.05 | $6.33 | $6.33 | 639,400 |
| 2015-10-02 | $5.88 | $6.20 | $5.74 | $6.08 | $6.08 | 1,008,600 |
| 2015-10-01 | $5.85 | $5.95 | $5.61 | $5.66 | $5.66 | 294,100 |
| 2015-09-30 | $5.58 | $5.82 | $5.31 | $5.80 | $5.80 | 550,300 |
| 2015-09-29 | $5.78 | $5.96 | $5.58 | $5.62 | $5.62 | 380,100 |
| 2015-09-28 | $5.75 | $5.85 | $5.62 | $5.74 | $5.74 | 507,700 |
| 2015-09-25 | $5.97 | $6.12 | $5.78 | $5.92 | $5.92 | 492,000 |
| 2015-09-24 | $6.11 | $6.42 | $6.03 | $6.11 | $6.11 | 998,700 |
| 2015-09-23 | $6.13 | $6.14 | $5.87 | $5.92 | $5.92 | 267,900 |
| 2015-09-22 | $6.30 | $6.39 | $6.00 | $6.04 | $6.04 | 467,300 |
| 2015-09-21 | $6.37 | $6.47 | $6.25 | $6.44 | $6.44 | 277,900 |
| 2015-09-18 | $6.56 | $6.68 | $6.22 | $6.47 | $6.47 | 962,100 |
| 2015-09-17 | $6.04 | $6.55 | $6.00 | $6.40 | $6.40 | 715,900 |
| 2015-09-16 | $5.91 | $6.29 | $5.88 | $6.14 | $6.14 | 610,100 |
| 2015-09-15 | $5.94 | $6.12 | $5.76 | $5.81 | $5.81 | 384,400 |
| 2015-09-14 | $5.97 | $6.08 | $5.81 | $5.95 | $5.95 | 270,200 |
| 2015-09-11 | $5.81 | $6.05 | $5.66 | $6.04 | $6.04 | 308,500 |
| 2015-09-10 | $5.85 | $6.01 | $5.75 | $5.91 | $5.91 | 271,500 |
| 2015-09-09 | $6.14 | $6.16 | $5.52 | $5.72 | $5.72 | 655,000 |
| 2015-09-08 | $6.18 | $6.35 | $5.87 | $6.21 | $6.21 | 390,900 |
Seabridge Gold Inc (SA) News Headlines
Recent Seabridge Gold Inc (SA) News
Similar Companies to Seabridge Gold Inc (SA) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |