SecureWorks Corp - Class A (SCWX) Exchange: NASDAQ
Data as of April 17, 2024
$5.80 ($-0.23) -3.81%
SecureWorks Corp - Class A - Daily Information
Click for more stock information on SecureWorks Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $5.97 |
| Previous Close | $5.80 |
| High | $6.09 |
| Low | $5.80 |
| Adjusted Open | $5.97 |
| Previous Adjusted Close | $5.80 |
| Adjusted High | $6.09 |
| Adjusted Low | $5.80 |
About SecureWorks Corp - Class A (SCWX)
Secureworks Corp is a global cybersecurity leader that provides intelligence-driven security solutions to organizations around the world. Founded in 1998, Secureworks has since become a pioneer in developing security operations intelligence by leveraging big data and analytics. It has since grown to serve over 4,000 customers in more than 50 countries, has a total headcount of more than 3,000 employees and is listed on the Nasdaq stock market. Intelligent threat integration gives customers the ability to identify, protect and respond in real-time to cyber-attacks.
Invest in SecureWorks Corp - Class A (SCWX)
Historical Stock Data for SecureWorks Corp - Class A (SCWX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $5.97 | $6.09 | $5.80 | $5.80 | $5.80 | 9,093 |
| 2024-04-16 | $5.85 | $6.05 | $5.84 | $6.03 | $6.03 | 20,263 |
| 2024-04-15 | $5.85 | $5.98 | $5.80 | $5.85 | $5.85 | 7,612 |
| 2024-04-12 | $6.11 | $6.11 | $5.89 | $5.89 | $5.89 | 5,180 |
| 2024-04-11 | $5.95 | $6.15 | $5.88 | $6.07 | $6.07 | 48,544 |
| 2024-04-10 | $6.01 | $6.12 | $6.00 | $6.00 | $6.00 | 15,242 |
| 2024-04-09 | $6.11 | $6.25 | $6.11 | $6.13 | $6.13 | 27,583 |
| 2024-04-08 | $6.42 | $6.42 | $6.14 | $6.19 | $6.19 | 5,708 |
| 2024-04-05 | $6.34 | $6.41 | $6.04 | $6.32 | $6.32 | 7,737 |
| 2024-04-04 | $6.50 | $6.50 | $6.23 | $6.35 | $6.35 | 30,319 |
| 2024-04-03 | $6.23 | $6.60 | $6.06 | $6.48 | $6.48 | 40,405 |
| 2024-04-02 | $6.11 | $6.25 | $5.92 | $6.21 | $6.21 | 29,560 |
| 2024-04-01 | $6.57 | $6.66 | $6.13 | $6.16 | $6.16 | 44,465 |
| 2024-03-28 | $5.63 | $6.72 | $5.63 | $6.72 | $6.72 | 96,106 |
| 2024-03-27 | $5.84 | $5.95 | $5.65 | $5.95 | $5.95 | 52,534 |
| 2024-03-26 | $6.01 | $6.03 | $5.65 | $5.83 | $5.83 | 49,562 |
| 2024-03-25 | $6.00 | $6.10 | $5.96 | $6.01 | $6.01 | 28,292 |
| 2024-03-22 | $6.08 | $6.23 | $6.05 | $6.16 | $6.16 | 21,377 |
| 2024-03-21 | $5.99 | $6.40 | $5.92 | $6.19 | $6.19 | 51,231 |
| 2024-03-20 | $6.07 | $6.19 | $5.80 | $6.13 | $6.13 | 59,111 |
| 2024-03-19 | $6.10 | $6.33 | $6.07 | $6.10 | $6.10 | 34,187 |
| 2024-03-18 | $6.07 | $6.39 | $6.07 | $6.10 | $6.10 | 44,333 |
| 2024-03-15 | $6.10 | $6.70 | $6.10 | $6.40 | $6.40 | 91,896 |
| 2024-03-14 | $6.15 | $6.45 | $5.95 | $6.36 | $6.36 | 100,180 |
| 2024-03-13 | $6.03 | $6.29 | $6.00 | $6.01 | $6.01 | 38,216 |
| 2024-03-12 | $6.41 | $6.49 | $6.10 | $6.10 | $6.10 | 21,333 |
| 2024-03-11 | $6.24 | $6.58 | $6.24 | $6.49 | $6.49 | 15,017 |
| 2024-03-08 | $6.43 | $6.64 | $6.35 | $6.36 | $6.36 | 22,605 |
| 2024-03-07 | $6.57 | $6.63 | $6.30 | $6.38 | $6.38 | 35,801 |
| 2024-03-06 | $6.76 | $6.84 | $6.50 | $6.51 | $6.51 | 15,611 |
| 2024-03-05 | $6.73 | $6.90 | $6.67 | $6.67 | $6.67 | 9,715 |
| 2024-03-04 | $6.84 | $6.97 | $6.69 | $6.79 | $6.79 | 14,298 |
| 2024-03-01 | $6.53 | $6.84 | $6.45 | $6.75 | $6.75 | 29,758 |
| 2024-02-29 | $6.87 | $6.95 | $6.51 | $6.60 | $6.60 | 102,241 |
| 2024-02-28 | $6.77 | $6.93 | $6.58 | $6.92 | $6.92 | 35,108 |
| 2024-02-27 | $6.90 | $6.95 | $6.64 | $6.73 | $6.73 | 18,960 |
| 2024-02-26 | $6.75 | $7.09 | $6.66 | $7.01 | $7.01 | 17,076 |
| 2024-02-23 | $6.92 | $7.00 | $6.64 | $6.83 | $6.83 | 17,886 |
| 2024-02-22 | $7.11 | $7.11 | $6.64 | $6.99 | $6.99 | 25,481 |
| 2024-02-21 | $7.06 | $7.15 | $6.87 | $7.08 | $7.08 | 34,542 |
| 2024-02-20 | $6.86 | $7.30 | $6.82 | $7.15 | $7.15 | 22,463 |
| 2024-02-16 | $6.91 | $7.12 | $6.82 | $6.87 | $6.87 | 28,650 |
| 2024-02-15 | $6.62 | $7.00 | $6.62 | $6.87 | $6.87 | 26,281 |
| 2024-02-14 | $6.58 | $6.79 | $6.58 | $6.64 | $6.64 | 46,915 |
| 2024-02-13 | $6.73 | $6.77 | $6.60 | $6.61 | $6.61 | 22,386 |
| 2024-02-12 | $7.02 | $7.02 | $6.75 | $6.78 | $6.78 | 17,674 |
| 2024-02-09 | $7.09 | $7.31 | $6.78 | $7.01 | $7.01 | 24,316 |
| 2024-02-08 | $6.89 | $7.24 | $6.88 | $7.00 | $7.00 | 30,647 |
| 2024-02-07 | $7.30 | $7.30 | $6.89 | $6.89 | $6.89 | 29,173 |
| 2024-02-06 | $7.08 | $7.47 | $7.08 | $7.30 | $7.30 | 14,632 |
| 2024-02-05 | $7.51 | $7.63 | $7.04 | $7.35 | $7.35 | 16,757 |
| 2024-02-02 | $7.05 | $7.65 | $6.82 | $7.65 | $7.65 | 32,132 |
| 2024-02-01 | $6.89 | $7.14 | $6.81 | $7.11 | $7.11 | 18,659 |
| 2024-01-31 | $6.73 | $6.97 | $6.72 | $6.89 | $6.89 | 13,305 |
| 2024-01-30 | $7.17 | $7.17 | $6.76 | $6.80 | $6.80 | 93,983 |
| 2024-01-29 | $7.13 | $7.19 | $6.86 | $7.18 | $7.18 | 16,392 |
| 2024-01-26 | $7.57 | $7.63 | $7.23 | $7.33 | $7.33 | 5,795 |
| 2024-01-25 | $7.65 | $7.65 | $7.50 | $7.65 | $7.65 | 8,761 |
| 2024-01-24 | $8.01 | $8.08 | $7.59 | $7.68 | $7.68 | 23,075 |
| 2024-01-23 | $7.89 | $8.20 | $7.63 | $8.08 | $8.08 | 110,981 |
| 2024-01-22 | $6.86 | $7.87 | $6.86 | $7.74 | $7.74 | 84,018 |
| 2024-01-19 | $7.18 | $7.20 | $6.94 | $7.12 | $7.12 | 10,391 |
| 2024-01-18 | $7.12 | $7.25 | $7.01 | $7.07 | $7.07 | 22,437 |
| 2024-01-17 | $7.19 | $7.19 | $6.83 | $7.13 | $7.13 | 20,029 |
| 2024-01-16 | $7.11 | $7.26 | $6.97 | $7.17 | $7.17 | 11,134 |
| 2024-01-12 | $7.21 | $7.21 | $6.96 | $7.16 | $7.16 | 10,987 |
| 2024-01-11 | $7.00 | $7.39 | $6.90 | $7.29 | $7.29 | 33,985 |
| 2024-01-10 | $6.50 | $6.99 | $6.42 | $6.99 | $6.99 | 24,421 |
| 2024-01-09 | $6.25 | $6.57 | $6.25 | $6.54 | $6.54 | 19,562 |
| 2024-01-08 | $6.40 | $6.52 | $6.14 | $6.29 | $6.29 | 33,417 |
| 2024-01-05 | $6.50 | $6.62 | $6.40 | $6.41 | $6.41 | 25,931 |
| 2024-01-04 | $6.50 | $6.61 | $6.43 | $6.60 | $6.60 | 18,183 |
| 2024-01-03 | $6.99 | $6.99 | $6.39 | $6.59 | $6.59 | 43,458 |
| 2024-01-02 | $7.37 | $7.37 | $6.81 | $7.14 | $7.14 | 17,273 |
| 2023-12-29 | $6.50 | $7.43 | $6.31 | $7.38 | $7.38 | 144,199 |
| 2023-12-28 | $6.35 | $6.58 | $6.25 | $6.50 | $6.50 | 97,769 |
| 2023-12-27 | $6.36 | $6.39 | $6.15 | $6.34 | $6.34 | 22,531 |
| 2023-12-26 | $6.40 | $6.40 | $6.10 | $6.29 | $6.29 | 25,403 |
| 2023-12-22 | $6.07 | $6.37 | $6.01 | $6.36 | $6.36 | 18,808 |
| 2023-12-21 | $6.20 | $6.24 | $6.00 | $6.24 | $6.24 | 18,934 |
| 2023-12-20 | $6.27 | $6.30 | $5.91 | $6.15 | $6.15 | 41,320 |
| 2023-12-19 | $6.24 | $6.38 | $5.97 | $6.28 | $6.28 | 20,568 |
| 2023-12-18 | $6.30 | $6.43 | $6.18 | $6.24 | $6.24 | 44,437 |
| 2023-12-15 | $6.30 | $6.43 | $6.03 | $6.43 | $6.43 | 81,312 |
| 2023-12-14 | $6.10 | $6.25 | $5.85 | $6.23 | $6.23 | 67,960 |
| 2023-12-13 | $5.91 | $6.10 | $5.78 | $6.09 | $6.09 | 37,997 |
| 2023-12-12 | $5.80 | $6.00 | $5.77 | $5.94 | $5.94 | 52,142 |
| 2023-12-11 | $5.77 | $5.85 | $5.66 | $5.76 | $5.76 | 19,590 |
| 2023-12-08 | $6.08 | $6.08 | $5.61 | $5.88 | $5.88 | 33,376 |
| 2023-12-07 | $6.38 | $6.38 | $5.81 | $5.99 | $5.99 | 19,475 |
| 2023-12-06 | $5.91 | $6.03 | $5.67 | $5.86 | $5.86 | 32,404 |
| 2023-12-05 | $5.94 | $6.05 | $5.73 | $5.86 | $5.86 | 23,433 |
| 2023-12-04 | $5.75 | $6.05 | $5.66 | $5.90 | $5.90 | 27,917 |
| 2023-12-01 | $5.89 | $6.00 | $5.73 | $5.82 | $5.82 | 10,971 |
| 2023-11-30 | $6.00 | $6.00 | $5.64 | $5.98 | $5.98 | 35,573 |
| 2023-11-29 | $5.92 | $6.01 | $5.82 | $5.85 | $5.85 | 15,636 |
| 2023-11-28 | $5.84 | $6.04 | $5.73 | $5.96 | $5.96 | 29,044 |
| 2023-11-27 | $5.92 | $6.05 | $5.78 | $5.79 | $5.79 | 17,682 |
| 2023-11-24 | $6.01 | $6.25 | $5.87 | $5.87 | $5.87 | 17,023 |
| 2023-11-22 | $5.98 | $6.04 | $5.87 | $6.00 | $6.00 | 30,577 |
| 2023-11-21 | $6.00 | $6.00 | $5.96 | $5.96 | $5.96 | 13,991 |
| 2023-11-20 | $6.03 | $6.07 | $5.92 | $5.96 | $5.96 | 11,407 |
| 2023-11-17 | $5.90 | $6.02 | $5.90 | $5.99 | $5.99 | 11,700 |
| 2023-11-16 | $6.01 | $6.04 | $5.90 | $5.98 | $5.98 | 8,980 |
| 2023-11-15 | $6.08 | $6.24 | $5.90 | $5.94 | $5.94 | 36,044 |
| 2023-11-14 | $6.15 | $6.29 | $6.01 | $6.14 | $6.14 | 28,341 |
| 2023-11-13 | $5.85 | $6.18 | $5.85 | $6.17 | $6.17 | 23,863 |
| 2023-11-10 | $6.09 | $6.09 | $5.87 | $5.98 | $5.98 | 10,939 |
| 2023-11-09 | $6.03 | $6.05 | $5.74 | $6.04 | $6.04 | 9,549 |
| 2023-11-08 | $6.28 | $6.28 | $5.80 | $5.97 | $5.97 | 10,802 |
| 2023-11-07 | $5.98 | $6.15 | $5.80 | $6.03 | $6.03 | 21,468 |
| 2023-11-06 | $6.00 | $6.08 | $5.80 | $5.84 | $5.84 | 28,187 |
| 2023-11-03 | $5.93 | $6.07 | $5.90 | $5.90 | $5.90 | 17,131 |
| 2023-11-02 | $5.57 | $5.87 | $5.55 | $5.85 | $5.85 | 5,612 |
| 2023-11-01 | $5.69 | $5.76 | $5.53 | $5.54 | $5.54 | 17,967 |
| 2023-10-31 | $5.48 | $5.89 | $5.45 | $5.88 | $5.88 | 20,219 |
| 2023-10-30 | $5.45 | $5.52 | $5.40 | $5.42 | $5.42 | 18,498 |
| 2023-10-27 | $5.57 | $5.76 | $5.42 | $5.67 | $5.67 | 15,806 |
| 2023-10-26 | $5.65 | $5.65 | $5.43 | $5.64 | $5.64 | 26,923 |
| 2023-10-25 | $5.70 | $5.93 | $5.60 | $5.60 | $5.60 | 12,709 |
| 2023-10-24 | $5.89 | $5.95 | $5.60 | $5.73 | $5.73 | 15,610 |
| 2023-10-23 | $6.42 | $6.42 | $5.79 | $5.79 | $5.79 | 33,452 |
| 2023-10-20 | $6.10 | $6.45 | $5.97 | $6.42 | $6.42 | 55,144 |
| 2023-10-19 | $6.47 | $6.47 | $6.02 | $6.03 | $6.03 | 46,170 |
| 2023-10-18 | $6.07 | $6.52 | $6.06 | $6.48 | $6.48 | 25,423 |
| 2023-10-17 | $5.98 | $6.25 | $5.82 | $6.13 | $6.13 | 29,003 |
| 2023-10-16 | $5.76 | $5.95 | $5.67 | $5.87 | $5.87 | 26,296 |
| 2023-10-13 | $5.85 | $5.85 | $5.70 | $5.75 | $5.75 | 28,867 |
| 2023-10-12 | $5.78 | $5.87 | $5.71 | $5.81 | $5.81 | 18,805 |
| 2023-10-11 | $6.00 | $6.02 | $5.86 | $5.91 | $5.91 | 10,481 |
| 2023-10-10 | $6.08 | $6.10 | $5.92 | $5.94 | $5.94 | 7,399 |
| 2023-10-09 | $5.92 | $6.00 | $5.85 | $5.96 | $5.96 | 8,772 |
| 2023-10-06 | $5.88 | $6.04 | $5.88 | $5.92 | $5.92 | 9,994 |
| 2023-10-05 | $6.21 | $6.21 | $5.91 | $5.97 | $5.97 | 34,396 |
| 2023-10-04 | $6.17 | $6.35 | $6.14 | $6.21 | $6.21 | 15,341 |
| 2023-10-03 | $5.91 | $6.16 | $5.91 | $6.10 | $6.10 | 24,785 |
| 2023-10-02 | $6.21 | $6.27 | $6.01 | $6.19 | $6.19 | 17,093 |
| 2023-09-29 | $6.08 | $6.33 | $6.01 | $6.21 | $6.21 | 13,180 |
| 2023-09-28 | $5.90 | $6.11 | $5.84 | $6.09 | $6.09 | 16,442 |
| 2023-09-27 | $5.88 | $6.11 | $5.85 | $5.98 | $5.98 | 23,986 |
| 2023-09-26 | $5.93 | $6.10 | $5.82 | $5.85 | $5.85 | 106,363 |
| 2023-09-25 | $5.84 | $5.94 | $5.71 | $5.87 | $5.87 | 10,739 |
| 2023-09-22 | $5.99 | $6.07 | $5.85 | $5.91 | $5.91 | 6,487 |
| 2023-09-21 | $5.97 | $6.03 | $5.82 | $5.91 | $5.91 | 18,614 |
| 2023-09-20 | $6.02 | $6.05 | $5.97 | $6.03 | $6.03 | 13,107 |
| 2023-09-19 | $6.01 | $6.24 | $6.01 | $6.01 | $6.01 | 25,107 |
| 2023-09-18 | $6.03 | $6.06 | $5.95 | $6.02 | $6.02 | 32,291 |
| 2023-09-15 | $6.13 | $6.16 | $5.95 | $6.05 | $6.05 | 66,953 |
| 2023-09-14 | $6.27 | $6.28 | $6.12 | $6.20 | $6.20 | 19,449 |
| 2023-09-13 | $6.23 | $6.47 | $6.17 | $6.17 | $6.17 | 35,463 |
| 2023-09-12 | $6.13 | $6.51 | $6.12 | $6.31 | $6.31 | 66,607 |
| 2023-09-11 | $6.35 | $6.35 | $6.13 | $6.20 | $6.20 | 33,140 |
| 2023-09-08 | $6.31 | $6.54 | $6.11 | $6.27 | $6.27 | 43,261 |
| 2023-09-07 | $6.50 | $6.56 | $6.11 | $6.30 | $6.30 | 56,456 |
| 2023-09-06 | $6.76 | $6.90 | $6.64 | $6.79 | $6.79 | 37,976 |
| 2023-09-05 | $7.04 | $7.07 | $6.70 | $6.70 | $6.70 | 51,515 |
| 2023-09-01 | $6.91 | $7.22 | $6.91 | $7.07 | $7.07 | 29,719 |
| 2023-08-31 | $6.55 | $7.02 | $6.53 | $6.90 | $6.90 | 103,338 |
| 2023-08-30 | $6.53 | $6.70 | $6.52 | $6.64 | $6.64 | 12,904 |
| 2023-08-29 | $6.38 | $6.56 | $6.38 | $6.50 | $6.50 | 14,345 |
| 2023-08-28 | $6.36 | $6.48 | $6.31 | $6.38 | $6.38 | 48,346 |
| 2023-08-25 | $6.37 | $6.47 | $6.31 | $6.35 | $6.35 | 8,238 |
| 2023-08-24 | $6.49 | $6.49 | $6.28 | $6.39 | $6.39 | 34,237 |
| 2023-08-23 | $6.35 | $6.51 | $6.35 | $6.49 | $6.49 | 18,633 |
| 2023-08-22 | $6.43 | $6.62 | $6.27 | $6.40 | $6.40 | 30,889 |
| 2023-08-21 | $6.35 | $6.52 | $6.35 | $6.38 | $6.38 | 18,224 |
| 2023-08-18 | $6.35 | $6.49 | $6.35 | $6.35 | $6.35 | 29,851 |
| 2023-08-17 | $6.49 | $6.59 | $6.33 | $6.35 | $6.35 | 20,647 |
| 2023-08-16 | $6.55 | $6.79 | $6.48 | $6.52 | $6.52 | 19,516 |
| 2023-08-15 | $6.82 | $6.82 | $6.47 | $6.53 | $6.53 | 76,953 |
| 2023-08-14 | $6.87 | $7.00 | $6.81 | $6.90 | $6.90 | 33,274 |
| 2023-08-11 | $6.97 | $7.01 | $6.89 | $6.94 | $6.94 | 14,056 |
| 2023-08-10 | $7.08 | $7.08 | $6.98 | $6.99 | $6.99 | 7,427 |
| 2023-08-09 | $7.06 | $7.16 | $6.96 | $6.99 | $6.99 | 34,929 |
| 2023-08-08 | $7.08 | $7.14 | $7.00 | $7.11 | $7.11 | 20,704 |
| 2023-08-07 | $7.05 | $7.29 | $7.05 | $7.28 | $7.28 | 35,128 |
| 2023-08-04 | $7.21 | $7.22 | $7.01 | $7.05 | $7.05 | 56,436 |
| 2023-08-03 | $7.38 | $7.38 | $7.20 | $7.21 | $7.21 | 54,425 |
| 2023-08-02 | $7.67 | $7.67 | $7.45 | $7.45 | $7.45 | 53,056 |
| 2023-08-01 | $7.69 | $7.77 | $7.60 | $7.72 | $7.72 | 34,839 |
| 2023-07-31 | $7.63 | $7.73 | $7.52 | $7.68 | $7.68 | 51,992 |
| 2023-07-28 | $7.46 | $7.70 | $7.46 | $7.63 | $7.63 | 13,377 |
| 2023-07-27 | $7.54 | $7.54 | $7.31 | $7.38 | $7.38 | 25,272 |
| 2023-07-26 | $7.26 | $7.55 | $7.26 | $7.54 | $7.54 | 29,261 |
| 2023-07-25 | $7.26 | $7.37 | $7.23 | $7.25 | $7.25 | 39,327 |
| 2023-07-24 | $7.51 | $7.51 | $7.26 | $7.28 | $7.28 | 51,065 |
| 2023-07-21 | $7.56 | $7.64 | $7.41 | $7.46 | $7.46 | 54,746 |
| 2023-07-20 | $7.53 | $7.68 | $7.53 | $7.55 | $7.55 | 54,287 |
| 2023-07-19 | $7.42 | $7.57 | $7.42 | $7.52 | $7.52 | 33,418 |
| 2023-07-18 | $7.43 | $7.56 | $7.39 | $7.42 | $7.42 | 47,954 |
| 2023-07-17 | $7.40 | $7.49 | $7.37 | $7.45 | $7.45 | 57,612 |
| 2023-07-14 | $7.42 | $7.51 | $7.36 | $7.43 | $7.43 | 41,403 |
| 2023-07-13 | $7.45 | $7.47 | $7.36 | $7.44 | $7.44 | 68,586 |
| 2023-07-12 | $7.33 | $7.50 | $7.30 | $7.43 | $7.43 | 48,023 |
| 2023-07-11 | $7.31 | $7.36 | $7.15 | $7.28 | $7.28 | 38,514 |
| 2023-07-10 | $7.13 | $7.32 | $7.10 | $7.32 | $7.32 | 41,344 |
| 2023-07-07 | $6.86 | $7.06 | $6.84 | $7.00 | $7.00 | 63,462 |
| 2023-07-06 | $6.57 | $6.87 | $6.57 | $6.85 | $6.85 | 112,153 |
| 2023-07-05 | $7.19 | $7.19 | $6.61 | $6.61 | $6.61 | 73,579 |
| 2023-07-03 | $7.19 | $7.27 | $7.13 | $7.20 | $7.20 | 25,375 |
| 2023-06-30 | $7.15 | $7.29 | $7.01 | $7.23 | $7.23 | 150,282 |
| 2023-06-29 | $7.00 | $7.21 | $7.00 | $7.17 | $7.17 | 51,880 |
| 2023-06-28 | $6.94 | $7.07 | $6.89 | $6.98 | $6.98 | 51,546 |
| 2023-06-27 | $7.03 | $7.13 | $6.87 | $6.88 | $6.88 | 71,230 |
| 2023-06-26 | $7.09 | $7.31 | $6.97 | $7.00 | $7.00 | 106,831 |
| 2023-06-23 | $7.07 | $7.36 | $6.98 | $7.02 | $7.02 | 1,367,236 |
| 2023-06-22 | $6.85 | $7.11 | $6.71 | $7.06 | $7.06 | 103,007 |
| 2023-06-21 | $7.10 | $7.10 | $6.78 | $6.79 | $6.79 | 137,384 |
| 2023-06-20 | $7.29 | $7.52 | $6.95 | $7.10 | $7.10 | 122,658 |
| 2023-06-16 | $7.45 | $7.61 | $7.23 | $7.29 | $7.29 | 168,257 |
| 2023-06-15 | $7.31 | $7.44 | $7.20 | $7.32 | $7.32 | 123,570 |
| 2023-06-14 | $7.12 | $7.45 | $7.09 | $7.27 | $7.27 | 110,957 |
| 2023-06-13 | $6.69 | $7.12 | $6.62 | $7.06 | $7.06 | 108,979 |
| 2023-06-12 | $6.87 | $7.00 | $6.55 | $6.59 | $6.59 | 89,896 |
| 2023-06-09 | $6.81 | $7.07 | $6.81 | $6.87 | $6.87 | 109,638 |
| 2023-06-08 | $7.32 | $7.45 | $6.66 | $6.91 | $6.91 | 339,231 |
| 2023-06-07 | $8.20 | $8.36 | $7.97 | $8.01 | $8.01 | 103,893 |
| 2023-06-06 | $8.13 | $8.34 | $8.08 | $8.23 | $8.23 | 62,552 |
| 2023-06-05 | $8.23 | $8.39 | $8.09 | $8.18 | $8.18 | 62,903 |
| 2023-06-02 | $8.26 | $8.41 | $8.15 | $8.37 | $8.37 | 48,506 |
| 2023-06-01 | $8.05 | $8.28 | $7.95 | $8.25 | $8.25 | 69,472 |
| 2023-05-31 | $8.61 | $8.61 | $7.92 | $8.07 | $8.07 | 258,286 |
| 2023-05-30 | $8.81 | $8.82 | $8.55 | $8.70 | $8.70 | 39,898 |
| 2023-05-26 | $8.59 | $8.95 | $8.43 | $8.73 | $8.73 | 72,164 |
| 2023-05-25 | $8.44 | $8.60 | $8.28 | $8.56 | $8.56 | 42,073 |
| 2023-05-24 | $9.00 | $9.14 | $8.26 | $8.40 | $8.40 | 111,007 |
| 2023-05-23 | $9.09 | $9.24 | $9.02 | $9.08 | $9.08 | 32,154 |
| 2023-05-22 | $8.98 | $9.23 | $8.88 | $9.09 | $9.09 | 77,574 |
| 2023-05-19 | $9.16 | $9.16 | $8.76 | $8.97 | $8.97 | 46,639 |
| 2023-05-18 | $8.71 | $9.18 | $8.71 | $9.04 | $9.04 | 51,084 |
| 2023-05-17 | $9.14 | $9.14 | $8.70 | $8.81 | $8.81 | 48,729 |
| 2023-05-16 | $8.70 | $9.16 | $8.56 | $9.00 | $9.00 | 70,013 |
| 2023-05-15 | $8.48 | $8.86 | $8.34 | $8.68 | $8.68 | 56,803 |
| 2023-05-12 | $8.51 | $8.52 | $8.34 | $8.38 | $8.38 | 38,962 |
| 2023-05-11 | $8.61 | $8.61 | $8.38 | $8.42 | $8.42 | 61,355 |
| 2023-05-10 | $8.76 | $9.04 | $8.59 | $8.68 | $8.68 | 33,518 |
| 2023-05-09 | $8.58 | $8.75 | $8.53 | $8.70 | $8.70 | 48,991 |
| 2023-05-08 | $8.74 | $8.76 | $8.36 | $8.57 | $8.57 | 37,295 |
| 2023-05-05 | $8.70 | $8.84 | $8.69 | $8.73 | $8.73 | 45,728 |
| 2023-05-04 | $8.74 | $8.82 | $8.55 | $8.62 | $8.62 | 43,467 |
| 2023-05-03 | $8.95 | $9.07 | $8.78 | $8.80 | $8.80 | 41,411 |
| 2023-05-02 | $9.14 | $9.18 | $8.85 | $8.93 | $8.93 | 42,810 |
| 2023-05-01 | $9.04 | $9.50 | $8.90 | $9.25 | $9.25 | 73,605 |
| 2023-04-28 | $8.96 | $9.15 | $8.87 | $9.07 | $9.07 | 52,983 |
| 2023-04-27 | $9.07 | $9.32 | $8.92 | $9.05 | $9.05 | 59,818 |
| 2023-04-26 | $9.82 | $10.02 | $8.97 | $9.00 | $9.00 | 87,780 |
| 2023-04-25 | $9.84 | $10.06 | $9.60 | $9.80 | $9.80 | 58,484 |
| 2023-04-24 | $9.50 | $9.94 | $9.50 | $9.85 | $9.85 | 71,066 |
| 2023-04-21 | $9.22 | $9.49 | $9.22 | $9.42 | $9.42 | 102,370 |
| 2023-04-20 | $8.94 | $9.38 | $8.87 | $9.18 | $9.18 | 74,799 |
| 2023-04-19 | $8.56 | $8.96 | $8.56 | $8.91 | $8.91 | 57,068 |
| 2023-04-18 | $8.45 | $8.75 | $8.45 | $8.68 | $8.68 | 49,986 |
| 2023-04-17 | $8.53 | $8.68 | $8.40 | $8.54 | $8.54 | 27,456 |
| 2023-04-14 | $8.56 | $8.78 | $8.39 | $8.50 | $8.50 | 25,767 |
| 2023-04-13 | $8.39 | $8.63 | $8.39 | $8.56 | $8.56 | 18,112 |
| 2023-04-12 | $8.46 | $8.66 | $8.38 | $8.41 | $8.41 | 20,472 |
| 2023-04-11 | $8.40 | $8.53 | $8.37 | $8.44 | $8.44 | 46,050 |
| 2023-04-10 | $8.53 | $8.61 | $8.33 | $8.44 | $8.44 | 33,222 |
| 2023-04-06 | $8.38 | $8.67 | $8.36 | $8.61 | $8.61 | 17,273 |
| 2023-04-05 | $8.64 | $8.72 | $8.25 | $8.44 | $8.44 | 33,211 |
| 2023-04-04 | $8.78 | $8.86 | $8.61 | $8.67 | $8.67 | 46,919 |
| 2023-04-03 | $8.60 | $8.86 | $8.56 | $8.78 | $8.78 | 41,866 |
| 2023-03-31 | $8.30 | $8.87 | $8.30 | $8.57 | $8.57 | 54,677 |
| 2023-03-30 | $8.41 | $8.64 | $8.21 | $8.31 | $8.31 | 45,985 |
| 2023-03-29 | $8.32 | $8.49 | $8.24 | $8.44 | $8.44 | 29,258 |
| 2023-03-28 | $8.62 | $8.70 | $8.24 | $8.29 | $8.29 | 58,158 |
| 2023-03-27 | $8.12 | $8.69 | $8.05 | $8.57 | $8.57 | 112,036 |
| 2023-03-24 | $8.00 | $8.26 | $7.76 | $8.23 | $8.23 | 56,725 |
| 2023-03-23 | $8.06 | $8.60 | $8.06 | $8.19 | $8.19 | 97,884 |
| 2023-03-22 | $8.22 | $8.28 | $7.98 | $8.06 | $8.06 | 36,884 |
| 2023-03-21 | $7.93 | $8.22 | $7.91 | $8.10 | $8.10 | 53,690 |
| 2023-03-20 | $7.49 | $7.85 | $7.47 | $7.82 | $7.82 | 64,412 |
| 2023-03-17 | $7.55 | $7.60 | $7.37 | $7.54 | $7.54 | 74,852 |
| 2023-03-16 | $7.46 | $7.76 | $7.46 | $7.67 | $7.67 | 53,282 |
| 2023-03-15 | $7.37 | $7.55 | $7.27 | $7.52 | $7.52 | 39,254 |
| 2023-03-14 | $7.32 | $7.60 | $7.32 | $7.54 | $7.54 | 88,318 |
| 2023-03-13 | $7.25 | $7.38 | $6.81 | $7.27 | $7.27 | 35,716 |
| 2023-03-10 | $7.52 | $7.54 | $7.28 | $7.29 | $7.29 | 57,501 |
| 2023-03-09 | $7.86 | $7.95 | $7.60 | $7.60 | $7.60 | 48,366 |
| 2023-03-08 | $7.85 | $8.01 | $7.80 | $7.87 | $7.87 | 28,351 |
| 2023-03-07 | $7.72 | $7.83 | $7.71 | $7.78 | $7.78 | 18,921 |
| 2023-03-06 | $7.80 | $7.83 | $7.58 | $7.80 | $7.80 | 70,303 |
| 2023-03-03 | $7.71 | $7.90 | $7.71 | $7.83 | $7.83 | 15,990 |
| 2023-03-02 | $7.65 | $7.73 | $7.64 | $7.67 | $7.67 | 35,987 |
| 2023-03-01 | $7.61 | $7.74 | $7.60 | $7.69 | $7.69 | 26,556 |
| 2023-02-28 | $7.78 | $7.78 | $7.53 | $7.57 | $7.57 | 19,027 |
| 2023-02-27 | $7.77 | $7.80 | $7.75 | $7.76 | $7.76 | 9,810 |
| 2023-02-24 | $7.79 | $7.90 | $7.65 | $7.72 | $7.72 | 29,280 |
| 2023-02-23 | $7.94 | $8.01 | $7.68 | $7.79 | $7.79 | 26,259 |
| 2023-02-22 | $7.64 | $8.14 | $7.64 | $7.94 | $7.94 | 49,514 |
| 2023-02-21 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 27,363 |
| 2023-02-17 | $7.77 | $7.92 | $7.54 | $7.85 | $7.85 | 44,330 |
| 2023-02-16 | $8.03 | $8.08 | $7.75 | $7.75 | $7.75 | 27,800 |
| 2023-02-15 | $8.03 | $8.30 | $8.03 | $8.20 | $8.20 | 24,945 |
| 2023-02-14 | $8.26 | $8.37 | $7.94 | $8.03 | $8.03 | 44,854 |
| 2023-02-13 | $8.69 | $8.73 | $8.28 | $8.33 | $8.33 | 26,476 |
| 2023-02-10 | $8.63 | $8.73 | $8.50 | $8.66 | $8.66 | 47,235 |
| 2023-02-09 | $8.79 | $8.95 | $8.36 | $8.65 | $8.65 | 71,253 |
| 2023-02-08 | $8.59 | $8.80 | $8.33 | $8.66 | $8.66 | 78,925 |
| 2023-02-07 | $8.64 | $8.64 | $8.40 | $8.56 | $8.56 | 38,925 |
| 2023-02-06 | $8.36 | $8.77 | $8.32 | $8.64 | $8.64 | 31,779 |
| 2023-02-03 | $8.29 | $8.59 | $8.23 | $8.52 | $8.52 | 35,096 |
| 2023-02-02 | $8.41 | $8.60 | $8.25 | $8.50 | $8.50 | 51,016 |
| 2023-02-01 | $8.05 | $8.38 | $8.00 | $8.29 | $8.29 | 97,325 |
| 2023-01-31 | $7.71 | $8.08 | $7.66 | $8.02 | $8.02 | 50,702 |
| 2023-01-30 | $7.23 | $7.73 | $7.18 | $7.62 | $7.62 | 43,204 |
| 2023-01-27 | $7.34 | $7.58 | $7.30 | $7.37 | $7.37 | 21,708 |
| 2023-01-26 | $7.50 | $7.73 | $7.28 | $7.41 | $7.41 | 25,365 |
| 2023-01-25 | $7.11 | $7.50 | $7.02 | $7.45 | $7.45 | 32,215 |
| 2023-01-24 | $7.42 | $7.57 | $7.19 | $7.26 | $7.26 | 20,387 |
| 2023-01-23 | $7.35 | $7.65 | $7.22 | $7.45 | $7.45 | 19,494 |
| 2023-01-20 | $7.34 | $7.73 | $6.91 | $7.35 | $7.35 | 76,891 |
| 2023-01-19 | $7.36 | $7.52 | $6.88 | $7.22 | $7.22 | 48,939 |
| 2023-01-18 | $7.12 | $7.49 | $7.12 | $7.42 | $7.42 | 41,735 |
| 2023-01-17 | $6.97 | $7.31 | $6.90 | $7.12 | $7.12 | 56,224 |
| 2023-01-13 | $6.95 | $7.19 | $6.70 | $7.12 | $7.12 | 70,688 |
| 2023-01-12 | $6.66 | $7.20 | $6.66 | $6.95 | $6.95 | 65,114 |
| 2023-01-11 | $6.52 | $6.71 | $6.50 | $6.66 | $6.66 | 34,862 |
| 2023-01-10 | $6.40 | $6.49 | $6.28 | $6.48 | $6.48 | 40,639 |
| 2023-01-09 | $6.41 | $6.57 | $6.38 | $6.42 | $6.42 | 27,784 |
| 2023-01-06 | $6.25 | $6.48 | $6.21 | $6.36 | $6.36 | 34,069 |
| 2023-01-05 | $6.28 | $6.42 | $6.17 | $6.28 | $6.28 | 25,160 |
| 2023-01-04 | $6.36 | $6.49 | $6.20 | $6.38 | $6.38 | 46,366 |
| 2023-01-03 | $6.31 | $6.52 | $6.11 | $6.28 | $6.28 | 144,238 |
| 2022-12-30 | $5.77 | $6.64 | $5.77 | $6.39 | $6.39 | 124,641 |
| 2022-12-29 | $5.38 | $6.01 | $5.38 | $5.93 | $5.93 | 67,715 |
| 2022-12-28 | $5.37 | $5.55 | $5.28 | $5.35 | $5.35 | 30,400 |
| 2022-12-27 | $5.47 | $5.55 | $5.33 | $5.34 | $5.34 | 57,512 |
| 2022-12-23 | $5.45 | $5.66 | $5.36 | $5.53 | $5.53 | 70,132 |
| 2022-12-22 | $5.60 | $5.66 | $5.42 | $5.52 | $5.52 | 71,331 |
| 2022-12-21 | $5.66 | $5.84 | $5.63 | $5.67 | $5.67 | 67,248 |
| 2022-12-20 | $5.52 | $5.83 | $5.48 | $5.68 | $5.68 | 74,210 |
| 2022-12-19 | $5.76 | $5.83 | $5.52 | $5.56 | $5.56 | 70,051 |
| 2022-12-16 | $5.71 | $5.84 | $5.62 | $5.81 | $5.81 | 68,744 |
| 2022-12-15 | $6.08 | $6.08 | $5.75 | $5.83 | $5.83 | 80,275 |
| 2022-12-14 | $6.16 | $6.40 | $6.13 | $6.14 | $6.14 | 99,098 |
| 2022-12-13 | $6.46 | $6.52 | $6.08 | $6.15 | $6.15 | 82,189 |
| 2022-12-12 | $6.50 | $6.60 | $6.18 | $6.21 | $6.21 | 63,832 |
| 2022-12-09 | $6.40 | $6.56 | $6.32 | $6.50 | $6.50 | 34,598 |
| 2022-12-08 | $6.36 | $6.70 | $6.25 | $6.41 | $6.41 | 40,872 |
| 2022-12-07 | $6.40 | $6.42 | $6.20 | $6.24 | $6.24 | 54,313 |
| 2022-12-06 | $6.65 | $6.78 | $6.36 | $6.43 | $6.43 | 46,461 |
| 2022-12-05 | $6.77 | $6.86 | $6.58 | $6.68 | $6.68 | 39,003 |
| 2022-12-02 | $6.66 | $6.96 | $6.51 | $6.91 | $6.91 | 84,162 |
| 2022-12-01 | $6.78 | $7.39 | $6.63 | $7.02 | $7.02 | 119,962 |
| 2022-11-30 | $7.11 | $7.23 | $6.69 | $7.18 | $7.18 | 94,803 |
| 2022-11-29 | $7.29 | $7.37 | $6.96 | $7.07 | $7.07 | 26,068 |
| 2022-11-28 | $7.62 | $7.71 | $7.23 | $7.29 | $7.29 | 33,376 |
| 2022-11-25 | $7.52 | $7.68 | $7.41 | $7.63 | $7.63 | 12,320 |
| 2022-11-23 | $7.36 | $7.72 | $7.24 | $7.48 | $7.48 | 44,158 |
| 2022-11-22 | $7.29 | $7.35 | $6.97 | $7.27 | $7.27 | 50,858 |
| 2022-11-21 | $7.10 | $7.46 | $7.10 | $7.29 | $7.29 | 45,525 |
| 2022-11-18 | $7.43 | $7.58 | $7.15 | $7.18 | $7.18 | 66,450 |
| 2022-11-17 | $7.47 | $7.57 | $7.09 | $7.23 | $7.23 | 58,811 |
| 2022-11-16 | $7.49 | $7.57 | $7.43 | $7.50 | $7.50 | 32,571 |
| 2022-11-15 | $7.63 | $7.73 | $7.56 | $7.61 | $7.61 | 42,318 |
| 2022-11-14 | $7.55 | $7.57 | $7.25 | $7.42 | $7.42 | 68,717 |
| 2022-11-11 | $7.04 | $7.73 | $6.80 | $7.60 | $7.60 | 726,867 |
| 2022-11-10 | $6.60 | $7.13 | $6.27 | $7.04 | $7.04 | 322,350 |
| 2022-11-09 | $6.69 | $6.72 | $6.18 | $6.33 | $6.33 | 181,217 |
| 2022-11-08 | $6.91 | $6.91 | $6.58 | $6.79 | $6.79 | 145,295 |
| 2022-11-07 | $6.64 | $7.05 | $6.50 | $6.83 | $6.83 | 200,584 |
| 2022-11-04 | $6.99 | $6.99 | $6.41 | $6.62 | $6.62 | 156,523 |
| 2022-11-03 | $7.49 | $7.49 | $6.94 | $6.98 | $6.98 | 128,693 |
| 2022-11-02 | $7.63 | $7.86 | $7.49 | $7.52 | $7.52 | 62,941 |
| 2022-11-01 | $8.26 | $8.28 | $7.71 | $7.77 | $7.77 | 55,125 |
| 2022-10-31 | $8.05 | $8.28 | $8.05 | $8.18 | $8.18 | 35,220 |
| 2022-10-28 | $7.88 | $8.08 | $7.73 | $8.05 | $8.05 | 30,620 |
| 2022-10-27 | $8.00 | $8.14 | $7.75 | $7.83 | $7.83 | 46,403 |
| 2022-10-26 | $8.17 | $8.22 | $8.01 | $8.01 | $8.01 | 19,044 |
| 2022-10-25 | $8.12 | $8.39 | $8.07 | $8.18 | $8.18 | 38,683 |
| 2022-10-24 | $8.05 | $8.31 | $7.95 | $8.11 | $8.11 | 35,296 |
| 2022-10-21 | $7.97 | $8.14 | $7.86 | $8.09 | $8.09 | 21,117 |
| 2022-10-20 | $7.76 | $8.21 | $7.66 | $7.98 | $7.98 | 36,813 |
| 2022-10-19 | $8.00 | $8.13 | $7.65 | $7.89 | $7.89 | 67,754 |
| 2022-10-18 | $7.56 | $8.05 | $7.45 | $8.03 | $8.03 | 168,676 |
| 2022-10-17 | $7.22 | $7.88 | $7.22 | $7.39 | $7.39 | 52,262 |
| 2022-10-14 | $7.55 | $7.73 | $7.11 | $7.16 | $7.16 | 41,442 |
| 2022-10-13 | $7.22 | $7.71 | $7.20 | $7.55 | $7.55 | 55,550 |
| 2022-10-12 | $7.21 | $7.42 | $7.07 | $7.30 | $7.30 | 106,083 |
| 2022-10-11 | $7.51 | $7.64 | $7.16 | $7.21 | $7.21 | 41,520 |
| 2022-10-10 | $7.88 | $8.03 | $7.50 | $7.50 | $7.50 | 74,594 |
| 2022-10-07 | $8.33 | $8.42 | $7.85 | $7.92 | $7.92 | 37,581 |
| 2022-10-06 | $8.09 | $8.45 | $8.09 | $8.35 | $8.35 | 64,303 |
| 2022-10-05 | $8.22 | $8.28 | $8.00 | $8.20 | $8.20 | 20,615 |
| 2022-10-04 | $8.18 | $8.41 | $8.02 | $8.20 | $8.20 | 44,143 |
| 2022-10-03 | $8.18 | $8.22 | $7.96 | $8.11 | $8.11 | 52,041 |
| 2022-09-30 | $8.00 | $8.23 | $7.86 | $8.05 | $8.05 | 57,077 |
| 2022-09-29 | $8.02 | $8.02 | $7.72 | $7.98 | $7.98 | 62,019 |
| 2022-09-28 | $8.09 | $8.35 | $8.07 | $8.15 | $8.15 | 44,658 |
| 2022-09-27 | $8.08 | $8.29 | $7.98 | $8.09 | $8.09 | 58,306 |
| 2022-09-26 | $8.12 | $8.23 | $7.98 | $8.02 | $8.02 | 36,447 |
| 2022-09-23 | $8.30 | $8.30 | $7.88 | $8.10 | $8.10 | 40,764 |
| 2022-09-22 | $8.30 | $8.52 | $8.22 | $8.33 | $8.33 | 34,872 |
| 2022-09-21 | $8.35 | $8.56 | $8.20 | $8.32 | $8.32 | 94,081 |
| 2022-09-20 | $8.63 | $8.68 | $8.20 | $8.34 | $8.34 | 87,800 |
| 2022-09-19 | $8.70 | $8.95 | $8.50 | $8.74 | $8.74 | 57,535 |
| 2022-09-16 | $9.06 | $9.06 | $8.57 | $8.67 | $8.67 | 164,310 |
| 2022-09-15 | $9.26 | $9.46 | $9.01 | $9.06 | $9.06 | 106,389 |
| 2022-09-14 | $9.79 | $9.79 | $9.14 | $9.39 | $9.39 | 239,361 |
| 2022-09-13 | $10.02 | $10.23 | $9.72 | $9.82 | $9.82 | 107,300 |
| 2022-09-12 | $10.60 | $10.75 | $9.86 | $10.17 | $10.17 | 75,210 |
| 2022-09-09 | $10.19 | $10.64 | $9.90 | $10.60 | $10.60 | 78,953 |
| 2022-09-08 | $9.66 | $10.14 | $9.64 | $10.02 | $10.02 | 71,828 |
| 2022-09-07 | $9.74 | $9.95 | $9.33 | $9.75 | $9.75 | 52,064 |
| 2022-09-06 | $10.12 | $10.68 | $9.49 | $9.85 | $9.85 | 182,878 |
| 2022-09-02 | $9.93 | $10.76 | $9.89 | $10.19 | $10.19 | 133,752 |
| 2022-09-01 | $9.80 | $10.61 | $9.27 | $10.04 | $10.04 | 274,414 |
| 2022-08-31 | $10.32 | $10.56 | $10.13 | $10.40 | $10.40 | 240,052 |
| 2022-08-30 | $10.43 | $10.48 | $10.17 | $10.38 | $10.38 | 49,959 |
| 2022-08-29 | $11.00 | $11.25 | $10.24 | $10.30 | $10.30 | 66,289 |
| 2022-08-26 | $10.66 | $11.24 | $10.65 | $11.17 | $11.17 | 97,213 |
| 2022-08-25 | $10.59 | $10.81 | $10.40 | $10.73 | $10.73 | 57,121 |
| 2022-08-24 | $10.22 | $10.59 | $10.22 | $10.46 | $10.46 | 38,177 |
| 2022-08-23 | $9.98 | $10.31 | $9.95 | $10.20 | $10.20 | 69,255 |
| 2022-08-22 | $9.77 | $10.06 | $9.76 | $9.92 | $9.92 | 45,260 |
| 2022-08-19 | $10.10 | $10.21 | $9.83 | $9.93 | $9.93 | 35,667 |
| 2022-08-18 | $10.18 | $10.34 | $10.06 | $10.26 | $10.26 | 28,166 |
| 2022-08-17 | $9.98 | $10.14 | $9.81 | $10.07 | $10.07 | 41,835 |
| 2022-08-16 | $10.08 | $10.26 | $9.96 | $10.14 | $10.14 | 33,001 |
| 2022-08-15 | $10.02 | $10.25 | $9.82 | $10.17 | $10.17 | 29,927 |
| 2022-08-12 | $9.83 | $10.19 | $9.81 | $10.12 | $10.12 | 43,495 |
| 2022-08-11 | $10.35 | $10.39 | $9.80 | $9.82 | $9.82 | 72,568 |
| 2022-08-10 | $10.10 | $10.66 | $9.94 | $10.35 | $10.35 | 69,455 |
| 2022-08-09 | $9.81 | $10.04 | $9.52 | $9.96 | $9.96 | 79,126 |
| 2022-08-08 | $10.03 | $10.11 | $9.84 | $9.90 | $9.90 | 36,171 |
| 2022-08-05 | $9.98 | $10.11 | $9.82 | $9.92 | $9.92 | 39,972 |
| 2022-08-04 | $10.30 | $10.37 | $9.88 | $10.01 | $10.01 | 51,643 |
| 2022-08-03 | $10.37 | $10.42 | $10.25 | $10.36 | $10.36 | 33,409 |
| 2022-08-02 | $10.15 | $10.37 | $10.06 | $10.12 | $10.12 | 27,033 |
| 2022-08-01 | $9.96 | $10.24 | $9.83 | $10.06 | $10.06 | 49,239 |
| 2022-07-29 | $10.03 | $10.09 | $9.85 | $9.93 | $9.93 | 51,269 |
| 2022-07-28 | $10.24 | $10.24 | $9.90 | $10.00 | $10.00 | 30,573 |
| 2022-07-27 | $10.31 | $10.33 | $10.13 | $10.22 | $10.22 | 20,307 |
| 2022-07-26 | $10.39 | $10.46 | $10.06 | $10.14 | $10.14 | 39,041 |
| 2022-07-25 | $10.62 | $10.62 | $10.32 | $10.43 | $10.43 | 22,080 |
| 2022-07-22 | $10.97 | $10.97 | $10.47 | $10.67 | $10.67 | 33,291 |
| 2022-07-21 | $11.08 | $11.15 | $10.93 | $11.02 | $11.02 | 28,257 |
| 2022-07-20 | $10.46 | $11.38 | $10.46 | $11.20 | $11.20 | 143,875 |
| 2022-07-19 | $10.35 | $10.59 | $10.35 | $10.56 | $10.56 | 34,075 |
| 2022-07-18 | $10.14 | $10.57 | $10.14 | $10.26 | $10.26 | 27,156 |
| 2022-07-15 | $10.14 | $10.22 | $9.81 | $10.12 | $10.12 | 38,681 |
| 2022-07-14 | $10.00 | $10.04 | $9.83 | $9.95 | $9.95 | 50,554 |
| 2022-07-13 | $10.10 | $10.25 | $10.09 | $10.12 | $10.12 | 26,159 |
| 2022-07-12 | $10.31 | $10.73 | $10.01 | $10.35 | $10.35 | 77,582 |
| 2022-07-11 | $10.64 | $10.77 | $10.15 | $10.20 | $10.20 | 64,120 |
| 2022-07-08 | $10.82 | $11.02 | $10.65 | $10.76 | $10.76 | 43,295 |
| 2022-07-07 | $10.96 | $11.30 | $10.77 | $10.96 | $10.96 | 85,001 |
| 2022-07-06 | $11.23 | $11.37 | $10.75 | $10.82 | $10.82 | 50,243 |
| 2022-07-05 | $10.93 | $11.33 | $10.81 | $11.31 | $11.31 | 54,511 |
| 2022-07-01 | $10.80 | $11.15 | $10.60 | $10.93 | $10.93 | 60,601 |
| 2022-06-30 | $10.84 | $11.24 | $10.73 | $10.86 | $10.86 | 75,328 |
| 2022-06-29 | $10.98 | $10.98 | $10.65 | $10.86 | $10.86 | 63,972 |
| 2022-06-28 | $11.32 | $11.45 | $10.79 | $11.00 | $11.00 | 73,674 |
| 2022-06-27 | $11.79 | $11.79 | $11.17 | $11.19 | $11.19 | 110,919 |
| 2022-06-24 | $11.89 | $12.32 | $11.52 | $11.88 | $11.88 | 165,074 |
| 2022-06-23 | $11.20 | $11.98 | $11.20 | $11.70 | $11.70 | 129,085 |
| 2022-06-22 | $10.61 | $11.39 | $10.61 | $11.31 | $11.31 | 106,047 |
| 2022-06-21 | $10.34 | $10.94 | $10.32 | $10.58 | $10.58 | 112,953 |
| 2022-06-17 | $9.55 | $10.47 | $9.55 | $10.24 | $10.24 | 529,536 |
| 2022-06-16 | $9.82 | $9.82 | $9.26 | $9.50 | $9.50 | 213,828 |
| 2022-06-15 | $10.34 | $10.52 | $9.92 | $9.96 | $9.96 | 151,754 |
| 2022-06-14 | $10.35 | $10.37 | $10.07 | $10.16 | $10.16 | 83,601 |
| 2022-06-13 | $10.43 | $10.55 | $10.31 | $10.32 | $10.32 | 79,719 |
| 2022-06-10 | $10.79 | $10.92 | $10.59 | $10.79 | $10.79 | 57,788 |
| 2022-06-09 | $11.12 | $11.44 | $10.78 | $10.95 | $10.95 | 105,099 |
| 2022-06-08 | $11.14 | $11.63 | $11.04 | $11.18 | $11.18 | 151,763 |
| 2022-06-07 | $10.60 | $11.33 | $10.50 | $11.26 | $11.26 | 162,228 |
| 2022-06-06 | $11.76 | $11.97 | $10.18 | $10.56 | $10.56 | 254,321 |
| 2022-06-03 | $12.15 | $13.23 | $11.68 | $11.72 | $11.72 | 138,739 |
| 2022-06-02 | $12.12 | $13.15 | $12.12 | $12.37 | $12.37 | 119,518 |
| 2022-06-01 | $11.98 | $12.55 | $11.58 | $11.63 | $11.63 | 217,656 |
| 2022-05-31 | $10.98 | $12.34 | $10.55 | $11.96 | $11.96 | 332,461 |
| 2022-05-27 | $10.72 | $10.91 | $10.52 | $10.89 | $10.89 | 89,437 |
| 2022-05-26 | $10.62 | $10.74 | $10.29 | $10.56 | $10.56 | 96,086 |
| 2022-05-25 | $10.45 | $10.82 | $10.41 | $10.72 | $10.72 | 64,727 |
| 2022-05-24 | $10.73 | $10.73 | $10.40 | $10.47 | $10.47 | 47,136 |
| 2022-05-23 | $10.83 | $10.90 | $10.54 | $10.80 | $10.80 | 45,001 |
| 2022-05-20 | $10.71 | $10.96 | $10.41 | $10.68 | $10.68 | 59,362 |
| 2022-05-19 | $10.36 | $10.65 | $10.29 | $10.53 | $10.53 | 79,516 |
| 2022-05-18 | $10.54 | $10.67 | $10.34 | $10.47 | $10.47 | 84,537 |
| 2022-05-17 | $10.59 | $11.02 | $10.41 | $10.65 | $10.65 | 43,613 |
| 2022-05-16 | $10.84 | $11.13 | $10.35 | $10.41 | $10.41 | 50,063 |
| 2022-05-13 | $10.70 | $11.17 | $10.70 | $10.99 | $10.99 | 185,992 |
| 2022-05-12 | $10.25 | $10.77 | $10.15 | $10.60 | $10.60 | 67,028 |
| 2022-05-11 | $10.41 | $10.87 | $10.28 | $10.32 | $10.32 | 64,981 |
| 2022-05-10 | $10.60 | $11.30 | $10.21 | $10.49 | $10.49 | 63,503 |
| 2022-05-09 | $10.50 | $10.51 | $9.93 | $10.35 | $10.35 | 108,692 |
| 2022-05-06 | $10.58 | $11.01 | $10.35 | $10.55 | $10.55 | 133,565 |
| 2022-05-05 | $10.95 | $11.14 | $10.47 | $10.58 | $10.58 | 76,738 |
| 2022-05-04 | $11.04 | $11.32 | $10.49 | $11.14 | $11.14 | 72,564 |
| 2022-05-03 | $11.09 | $11.29 | $10.66 | $10.97 | $10.97 | 61,552 |
| 2022-05-02 | $10.98 | $11.35 | $10.87 | $11.18 | $11.18 | 68,931 |
| 2022-04-29 | $11.34 | $11.49 | $10.85 | $11.04 | $11.04 | 163,971 |
| 2022-04-28 | $11.38 | $11.54 | $11.11 | $11.39 | $11.39 | 35,205 |
| 2022-04-27 | $11.13 | $11.28 | $11.01 | $11.11 | $11.11 | 45,907 |
| 2022-04-26 | $11.70 | $11.70 | $11.09 | $11.13 | $11.13 | 85,262 |
| 2022-04-25 | $11.49 | $11.88 | $11.38 | $11.78 | $11.78 | 43,308 |
| 2022-04-22 | $11.95 | $12.40 | $11.52 | $11.62 | $11.62 | 118,800 |
| 2022-04-21 | $12.59 | $12.99 | $11.90 | $11.92 | $11.92 | 60,102 |
| 2022-04-20 | $12.63 | $12.76 | $12.02 | $12.44 | $12.44 | 78,513 |
| 2022-04-19 | $12.72 | $13.11 | $12.53 | $12.65 | $12.65 | 56,736 |
| 2022-04-18 | $13.22 | $13.51 | $12.50 | $12.77 | $12.77 | 64,653 |
| 2022-04-14 | $13.34 | $13.52 | $13.14 | $13.24 | $13.24 | 41,404 |
| 2022-04-13 | $13.17 | $13.54 | $13.05 | $13.41 | $13.41 | 34,745 |
| 2022-04-12 | $13.27 | $13.50 | $13.08 | $13.12 | $13.12 | 59,899 |
| 2022-04-11 | $12.97 | $13.29 | $12.84 | $13.04 | $13.04 | 80,950 |
| 2022-04-08 | $13.26 | $13.37 | $12.97 | $13.00 | $13.00 | 93,226 |
| 2022-04-07 | $12.75 | $13.39 | $12.75 | $13.26 | $13.26 | 141,911 |
| 2022-04-06 | $13.11 | $13.11 | $12.55 | $12.83 | $12.83 | 123,307 |
| 2022-04-05 | $13.48 | $13.54 | $12.93 | $13.24 | $13.24 | 108,159 |
| 2022-04-04 | $13.16 | $13.49 | $13.15 | $13.45 | $13.45 | 66,383 |
| 2022-04-01 | $13.18 | $13.31 | $12.88 | $13.06 | $13.06 | 81,481 |
| 2022-03-31 | $13.17 | $13.48 | $13.02 | $13.25 | $13.25 | 83,649 |
| 2022-03-30 | $13.25 | $13.55 | $13.04 | $13.07 | $13.07 | 89,255 |
| 2022-03-29 | $13.34 | $13.66 | $13.10 | $13.36 | $13.36 | 98,990 |
| 2022-03-28 | $13.51 | $13.86 | $13.20 | $13.31 | $13.31 | 132,527 |
| 2022-03-25 | $13.85 | $14.02 | $13.37 | $13.70 | $13.70 | 121,316 |
| 2022-03-24 | $13.56 | $13.79 | $13.02 | $13.75 | $13.75 | 230,271 |
| 2022-03-23 | $13.24 | $14.09 | $13.20 | $13.51 | $13.51 | 253,692 |
| 2022-03-22 | $13.07 | $13.24 | $12.06 | $13.03 | $13.03 | 266,774 |
| 2022-03-21 | $10.56 | $13.36 | $10.54 | $13.26 | $13.26 | 605,940 |
| 2022-03-18 | $11.32 | $11.42 | $10.05 | $10.63 | $10.63 | 2,016,577 |
| 2022-03-17 | $11.51 | $11.74 | $10.54 | $11.31 | $11.31 | 1,014,806 |
| 2022-03-16 | $12.60 | $12.90 | $12.11 | $12.84 | $12.84 | 188,688 |
| 2022-03-15 | $12.56 | $12.77 | $12.25 | $12.39 | $12.39 | 119,263 |
| 2022-03-14 | $13.27 | $13.50 | $12.36 | $12.55 | $12.55 | 166,486 |
| 2022-03-11 | $14.41 | $14.42 | $13.21 | $13.24 | $13.24 | 115,072 |
| 2022-03-10 | $13.97 | $14.58 | $13.97 | $14.36 | $14.36 | 101,739 |
| 2022-03-09 | $13.86 | $14.72 | $13.77 | $14.22 | $14.22 | 289,552 |
| 2022-03-08 | $13.68 | $14.20 | $13.33 | $13.52 | $13.52 | 94,603 |
| 2022-03-07 | $14.34 | $14.34 | $13.59 | $13.71 | $13.71 | 105,502 |
| 2022-03-04 | $15.78 | $15.85 | $14.38 | $14.43 | $14.43 | 85,754 |
| 2022-03-03 | $15.67 | $16.23 | $15.02 | $15.98 | $15.98 | 181,191 |
| 2022-03-02 | $15.81 | $16.18 | $15.41 | $15.51 | $15.51 | 97,067 |
| 2022-03-01 | $15.37 | $16.09 | $15.20 | $15.74 | $15.74 | 80,680 |
| 2022-02-28 | $15.17 | $15.75 | $15.04 | $15.37 | $15.37 | 152,698 |
| 2022-02-25 | $15.14 | $15.47 | $14.68 | $15.26 | $15.26 | 69,267 |
| 2022-02-24 | $13.78 | $15.13 | $13.62 | $15.05 | $15.05 | 71,197 |
| 2022-02-23 | $14.39 | $15.02 | $14.12 | $14.13 | $14.13 | 49,203 |
| 2022-02-22 | $14.19 | $14.58 | $14.19 | $14.35 | $14.35 | 127,719 |
| 2022-02-18 | $14.56 | $14.87 | $13.81 | $14.32 | $14.32 | 102,639 |
| 2022-02-17 | $14.96 | $15.23 | $14.57 | $14.64 | $14.64 | 58,779 |
| 2022-02-16 | $15.02 | $15.26 | $14.94 | $15.08 | $15.08 | 43,690 |
| 2022-02-15 | $14.20 | $15.10 | $14.20 | $15.05 | $15.05 | 61,787 |
| 2022-02-14 | $14.25 | $14.66 | $14.24 | $14.40 | $14.40 | 46,952 |
| 2022-02-11 | $14.39 | $14.62 | $14.20 | $14.26 | $14.26 | 84,524 |
| 2022-02-10 | $13.87 | $14.70 | $13.87 | $14.32 | $14.32 | 70,251 |
| 2022-02-09 | $14.00 | $14.38 | $13.92 | $14.37 | $14.37 | 56,402 |
| 2022-02-08 | $13.81 | $14.01 | $13.50 | $13.89 | $13.89 | 69,102 |
| 2022-02-07 | $13.76 | $14.12 | $13.67 | $13.92 | $13.92 | 64,146 |
| 2022-02-04 | $13.50 | $14.00 | $13.25 | $13.92 | $13.92 | 84,467 |
| 2022-02-03 | $13.71 | $14.24 | $13.45 | $13.53 | $13.53 | 95,794 |
| 2022-02-02 | $14.80 | $14.94 | $13.39 | $14.08 | $14.08 | 74,722 |
| 2022-02-01 | $14.58 | $14.97 | $14.40 | $14.75 | $14.75 | 56,849 |
| 2022-01-31 | $14.09 | $15.10 | $14.09 | $14.75 | $14.75 | 76,989 |
| 2022-01-28 | $13.65 | $14.09 | $13.46 | $14.07 | $14.07 | 168,121 |
| 2022-01-27 | $13.81 | $14.16 | $13.58 | $13.82 | $13.82 | 71,913 |
| 2022-01-26 | $14.11 | $14.48 | $13.39 | $13.71 | $13.71 | 81,741 |
| 2022-01-25 | $14.09 | $14.75 | $13.44 | $13.95 | $13.95 | 155,349 |
| 2022-01-24 | $13.50 | $14.49 | $13.05 | $14.42 | $14.42 | 150,800 |
| 2022-01-21 | $13.91 | $14.40 | $13.67 | $14.00 | $14.00 | 108,182 |
| 2022-01-20 | $13.94 | $14.66 | $13.87 | $14.10 | $14.10 | 116,380 |
| 2022-01-19 | $14.44 | $14.57 | $13.58 | $13.85 | $13.85 | 123,565 |
| 2022-01-18 | $14.75 | $15.02 | $14.18 | $14.31 | $14.31 | 128,032 |
| 2022-01-14 | $15.75 | $16.00 | $14.59 | $14.99 | $14.99 | 196,676 |
| 2022-01-13 | $16.39 | $16.61 | $15.50 | $15.75 | $15.75 | 83,142 |
| 2022-01-12 | $16.88 | $17.08 | $16.31 | $16.32 | $16.32 | 74,550 |
| 2022-01-11 | $16.11 | $17.20 | $15.76 | $16.87 | $16.87 | 124,702 |
| 2022-01-10 | $15.97 | $16.23 | $15.11 | $16.03 | $16.03 | 198,982 |
| 2022-01-07 | $15.68 | $16.51 | $15.43 | $15.85 | $15.85 | 73,381 |
| 2022-01-06 | $15.73 | $16.46 | $15.36 | $15.82 | $15.82 | 223,696 |
| 2022-01-05 | $15.49 | $15.98 | $15.28 | $15.66 | $15.66 | 155,442 |
| 2022-01-04 | $16.11 | $16.35 | $15.34 | $15.64 | $15.64 | 91,169 |
| 2022-01-03 | $16.00 | $16.86 | $15.62 | $16.11 | $16.11 | 96,009 |
| 2021-12-31 | $16.23 | $16.76 | $15.86 | $15.97 | $15.97 | 45,991 |
| 2021-12-30 | $16.04 | $16.70 | $16.04 | $16.30 | $16.30 | 62,690 |
| 2021-12-29 | $16.11 | $16.23 | $15.66 | $15.95 | $15.95 | 82,307 |
| 2021-12-28 | $16.47 | $16.76 | $16.04 | $16.15 | $16.15 | 114,406 |
| 2021-12-27 | $16.25 | $16.85 | $16.01 | $16.45 | $16.45 | 94,640 |
| 2021-12-23 | $16.08 | $17.28 | $15.99 | $16.21 | $16.21 | 158,726 |
| 2021-12-22 | $16.48 | $16.75 | $15.62 | $16.00 | $16.00 | 163,801 |
| 2021-12-21 | $16.04 | $16.24 | $15.60 | $16.21 | $16.21 | 215,091 |
| 2021-12-20 | $16.80 | $16.93 | $15.51 | $15.63 | $15.63 | 224,682 |
| 2021-12-17 | $15.34 | $17.67 | $15.22 | $17.41 | $17.41 | 623,722 |
| 2021-12-16 | $16.31 | $16.70 | $15.36 | $15.58 | $15.58 | 392,615 |
| 2021-12-15 | $15.86 | $16.36 | $15.49 | $16.09 | $16.09 | 210,260 |
| 2021-12-14 | $15.70 | $16.07 | $15.34 | $15.80 | $15.80 | 88,118 |
| 2021-12-13 | $15.91 | $16.12 | $15.63 | $15.88 | $15.88 | 78,995 |
| 2021-12-10 | $16.27 | $16.63 | $15.66 | $15.88 | $15.88 | 72,534 |
| 2021-12-09 | $15.89 | $16.34 | $15.61 | $16.18 | $16.18 | 91,085 |
| 2021-12-08 | $16.63 | $16.63 | $16.01 | $16.05 | $16.05 | 53,156 |
| 2021-12-07 | $16.50 | $16.97 | $16.31 | $16.35 | $16.35 | 87,625 |
| 2021-12-06 | $15.73 | $16.30 | $15.18 | $16.22 | $16.22 | 136,525 |
| 2021-12-03 | $16.29 | $16.76 | $15.53 | $15.65 | $15.65 | 179,170 |
| 2021-12-02 | $16.96 | $17.22 | $15.67 | $16.04 | $16.04 | 181,017 |
| 2021-12-01 | $18.20 | $18.30 | $16.69 | $16.93 | $16.93 | 99,524 |
| 2021-11-30 | $17.74 | $18.00 | $16.90 | $17.76 | $17.76 | 125,709 |
| 2021-11-29 | $18.52 | $19.00 | $17.46 | $17.77 | $17.77 | 118,435 |
| 2021-11-26 | $18.11 | $18.95 | $17.53 | $18.05 | $18.05 | 61,924 |
| 2021-11-24 | $18.27 | $19.05 | $18.23 | $18.34 | $18.34 | 126,917 |
| 2021-11-23 | $18.28 | $18.56 | $17.50 | $18.48 | $18.48 | 120,392 |
| 2021-11-22 | $20.30 | $20.30 | $17.98 | $18.51 | $18.51 | 99,863 |
| 2021-11-19 | $20.44 | $20.94 | $19.01 | $20.11 | $20.11 | 74,731 |
| 2021-11-18 | $20.68 | $20.68 | $19.74 | $20.46 | $20.46 | 95,458 |
| 2021-11-17 | $20.17 | $20.85 | $20.17 | $20.49 | $20.49 | 83,799 |
| 2021-11-16 | $20.21 | $20.94 | $19.27 | $20.50 | $20.50 | 76,204 |
| 2021-11-15 | $20.28 | $20.38 | $19.22 | $20.09 | $20.09 | 128,357 |
| 2021-11-12 | $20.59 | $21.56 | $19.92 | $20.07 | $20.07 | 430,871 |
| 2021-11-11 | $20.26 | $21.13 | $19.65 | $20.30 | $20.30 | 168,498 |
| 2021-11-10 | $20.97 | $21.00 | $19.47 | $19.88 | $19.88 | 105,123 |
| 2021-11-09 | $20.61 | $21.49 | $20.08 | $20.90 | $20.90 | 117,105 |
| 2021-11-08 | $19.54 | $20.93 | $19.28 | $20.87 | $20.87 | 198,112 |
| 2021-11-05 | $18.93 | $19.33 | $18.25 | $19.25 | $19.25 | 137,577 |
| 2021-11-04 | $19.14 | $19.48 | $18.41 | $18.57 | $18.57 | 91,953 |
| 2021-11-03 | $18.46 | $19.20 | $18.05 | $18.92 | $18.92 | 123,374 |
| 2021-11-02 | $18.85 | $18.97 | $17.92 | $18.30 | $18.30 | 74,832 |
| 2021-11-01 | $18.43 | $18.96 | $18.35 | $18.66 | $18.66 | 60,710 |
| 2021-10-29 | $18.01 | $18.51 | $17.82 | $18.42 | $18.42 | 76,026 |
| 2021-10-28 | $17.90 | $18.49 | $17.74 | $18.00 | $18.00 | 54,207 |
| 2021-10-27 | $17.79 | $18.60 | $17.71 | $17.72 | $17.72 | 105,053 |
| 2021-10-26 | $19.30 | $19.30 | $17.49 | $17.65 | $17.65 | 239,088 |
| 2021-10-25 | $19.07 | $19.71 | $18.68 | $19.04 | $19.04 | 78,236 |
| 2021-10-22 | $19.02 | $19.22 | $18.49 | $19.14 | $19.14 | 89,146 |
| 2021-10-21 | $19.51 | $19.89 | $19.16 | $19.21 | $19.21 | 61,411 |
| 2021-10-20 | $19.41 | $19.50 | $19.01 | $19.37 | $19.37 | 56,290 |
| 2021-10-19 | $19.27 | $19.36 | $18.62 | $19.22 | $19.22 | 83,694 |
| 2021-10-18 | $18.78 | $19.38 | $18.57 | $18.99 | $18.99 | 64,999 |
| 2021-10-15 | $18.95 | $19.19 | $18.48 | $18.89 | $18.89 | 117,934 |
| 2021-10-14 | $19.75 | $19.75 | $18.57 | $18.76 | $18.76 | 181,643 |
| 2021-10-13 | $19.60 | $19.88 | $19.17 | $19.35 | $19.35 | 169,555 |
| 2021-10-12 | $19.51 | $19.93 | $18.84 | $19.47 | $19.47 | 241,341 |
| 2021-10-11 | $23.22 | $23.22 | $19.05 | $19.18 | $19.18 | 456,426 |
| 2021-10-08 | $22.34 | $23.76 | $22.12 | $23.21 | $23.21 | 152,947 |
| 2021-10-07 | $21.97 | $23.17 | $21.55 | $22.34 | $22.34 | 293,631 |
| 2021-10-06 | $20.28 | $21.82 | $20.02 | $21.64 | $21.64 | 147,473 |
| 2021-10-05 | $19.45 | $20.99 | $19.24 | $20.90 | $20.90 | 167,445 |
| 2021-10-04 | $19.88 | $20.13 | $19.05 | $19.27 | $19.27 | 168,004 |
| 2021-10-01 | $19.87 | $20.62 | $19.12 | $20.22 | $20.22 | 127,201 |
| 2021-09-30 | $19.90 | $20.20 | $19.59 | $19.88 | $19.88 | 150,696 |
| 2021-09-29 | $19.29 | $20.17 | $19.01 | $19.76 | $19.76 | 344,809 |
| 2021-09-28 | $21.17 | $21.38 | $19.01 | $19.13 | $19.13 | 459,029 |
| 2021-09-27 | $20.71 | $21.87 | $20.30 | $21.43 | $21.43 | 516,906 |
| 2021-09-24 | $24.00 | $24.00 | $20.01 | $21.12 | $21.12 | 1,435,890 |
| 2021-09-23 | $24.73 | $26.89 | $24.56 | $26.65 | $26.65 | 182,008 |
| 2021-09-22 | $25.10 | $25.78 | $24.04 | $24.61 | $24.61 | 322,707 |
| 2021-09-21 | $24.25 | $25.74 | $24.25 | $25.07 | $25.07 | 196,774 |
| 2021-09-20 | $25.80 | $26.27 | $23.69 | $24.13 | $24.13 | 286,074 |
| 2021-09-17 | $23.01 | $26.30 | $22.76 | $25.98 | $25.98 | 747,431 |
| 2021-09-16 | $21.99 | $23.43 | $21.49 | $22.91 | $22.91 | 285,897 |
| 2021-09-15 | $21.19 | $22.00 | $20.87 | $21.84 | $21.84 | 136,113 |
| 2021-09-14 | $20.47 | $21.26 | $20.39 | $21.14 | $21.14 | 182,748 |
| 2021-09-13 | $19.48 | $20.66 | $19.13 | $20.55 | $20.55 | 171,365 |
| 2021-09-10 | $18.70 | $19.73 | $18.61 | $19.56 | $19.56 | 128,935 |
| 2021-09-09 | $18.12 | $18.87 | $17.95 | $18.66 | $18.66 | 125,684 |
| 2021-09-08 | $17.93 | $18.49 | $17.87 | $18.15 | $18.15 | 74,827 |
| 2021-09-07 | $18.52 | $18.70 | $17.66 | $17.86 | $17.86 | 117,121 |
| 2021-09-03 | $18.63 | $18.65 | $18.02 | $18.43 | $18.43 | 168,024 |
| 2021-09-02 | $20.71 | $22.22 | $18.20 | $18.68 | $18.68 | 457,977 |
| 2021-09-01 | $20.50 | $22.59 | $20.21 | $21.85 | $21.85 | 152,139 |
| 2021-08-31 | $20.47 | $20.87 | $20.39 | $20.46 | $20.46 | 113,472 |
| 2021-08-30 | $20.79 | $20.84 | $20.11 | $20.38 | $20.38 | 42,772 |
| 2021-08-27 | $20.34 | $20.90 | $20.00 | $20.68 | $20.68 | 43,625 |
| 2021-08-26 | $20.65 | $20.95 | $20.17 | $20.20 | $20.20 | 56,554 |
| 2021-08-25 | $19.84 | $20.84 | $19.50 | $20.74 | $20.74 | 77,086 |
| 2021-08-24 | $19.10 | $19.93 | $19.05 | $19.55 | $19.55 | 41,921 |
| 2021-08-23 | $18.46 | $19.50 | $18.37 | $19.02 | $19.02 | 57,926 |
| 2021-08-20 | $17.90 | $18.72 | $17.90 | $18.35 | $18.35 | 46,593 |
| 2021-08-19 | $17.35 | $18.47 | $17.28 | $18.05 | $18.05 | 60,733 |
| 2021-08-18 | $17.83 | $18.81 | $17.59 | $17.66 | $17.66 | 36,943 |
| 2021-08-17 | $18.31 | $18.31 | $17.82 | $17.89 | $17.89 | 35,868 |
| 2021-08-16 | $19.02 | $19.47 | $18.17 | $18.45 | $18.45 | 51,026 |
| 2021-08-13 | $19.07 | $19.45 | $18.71 | $19.01 | $19.01 | 31,783 |
| 2021-08-12 | $18.34 | $19.31 | $18.24 | $18.99 | $18.99 | 53,843 |
| 2021-08-11 | $18.34 | $18.47 | $18.06 | $18.34 | $18.34 | 41,040 |
| 2021-08-10 | $18.82 | $18.89 | $18.13 | $18.39 | $18.39 | 35,565 |
| 2021-08-09 | $18.45 | $19.10 | $18.19 | $18.81 | $18.81 | 40,807 |
| 2021-08-06 | $18.69 | $18.99 | $18.26 | $18.47 | $18.47 | 69,890 |
| 2021-08-05 | $19.64 | $19.80 | $18.55 | $18.60 | $18.60 | 187,347 |
| 2021-08-04 | $20.13 | $20.28 | $19.60 | $19.80 | $19.80 | 57,162 |
| 2021-08-03 | $20.24 | $20.66 | $19.90 | $20.29 | $20.29 | 67,440 |
| 2021-08-02 | $20.14 | $20.50 | $19.57 | $20.35 | $20.35 | 67,199 |
| 2021-07-30 | $20.69 | $20.72 | $20.02 | $20.06 | $20.06 | 65,667 |
| 2021-07-29 | $20.76 | $21.25 | $20.59 | $20.84 | $20.84 | 27,874 |
| 2021-07-28 | $20.93 | $21.23 | $20.68 | $20.71 | $20.71 | 62,093 |
| 2021-07-27 | $20.97 | $21.12 | $20.59 | $20.93 | $20.93 | 67,535 |
| 2021-07-26 | $22.31 | $22.31 | $21.15 | $21.21 | $21.21 | 77,625 |
| 2021-07-23 | $22.96 | $22.96 | $22.14 | $22.31 | $22.31 | 76,248 |
| 2021-07-22 | $22.85 | $23.09 | $22.53 | $22.87 | $22.87 | 62,439 |
| 2021-07-21 | $22.18 | $23.26 | $20.80 | $22.87 | $22.87 | 100,157 |
| 2021-07-20 | $22.07 | $22.76 | $21.93 | $22.18 | $22.18 | 89,245 |
| 2021-07-19 | $22.23 | $22.23 | $21.25 | $22.00 | $22.00 | 115,586 |
| 2021-07-16 | $22.29 | $22.41 | $21.85 | $22.12 | $22.12 | 104,423 |
| 2021-07-15 | $21.82 | $22.12 | $21.27 | $22.06 | $22.06 | 84,276 |
| 2021-07-14 | $22.40 | $22.88 | $21.53 | $21.75 | $21.75 | 130,741 |
| 2021-07-13 | $21.98 | $22.35 | $21.66 | $22.25 | $22.25 | 115,278 |
| 2021-07-12 | $22.49 | $22.73 | $21.66 | $22.01 | $22.01 | 97,287 |
| 2021-07-09 | $21.96 | $22.35 | $21.34 | $22.24 | $22.24 | 96,069 |
| 2021-07-08 | $21.79 | $22.32 | $21.46 | $21.76 | $21.76 | 179,764 |
| 2021-07-07 | $20.99 | $22.01 | $20.82 | $21.96 | $21.96 | 283,167 |
| 2021-07-06 | $20.64 | $21.00 | $20.60 | $20.96 | $20.96 | 287,892 |
| 2021-07-02 | $19.96 | $20.91 | $19.70 | $20.64 | $20.64 | 246,282 |
| 2021-07-01 | $18.57 | $20.03 | $18.00 | $19.92 | $19.92 | 211,981 |
| 2021-06-30 | $20.51 | $20.75 | $18.31 | $18.53 | $18.53 | 555,129 |
| 2021-06-29 | $20.84 | $20.95 | $20.30 | $20.40 | $20.40 | 84,107 |
| 2021-06-28 | $20.72 | $21.00 | $20.36 | $20.85 | $20.85 | 139,920 |
| 2021-06-25 | $21.90 | $21.90 | $20.68 | $20.73 | $20.73 | 276,384 |
| 2021-06-24 | $21.71 | $22.10 | $21.69 | $21.92 | $21.92 | 101,559 |
| 2021-06-23 | $21.76 | $22.37 | $21.65 | $21.70 | $21.70 | 151,740 |
| 2021-06-22 | $21.45 | $21.75 | $20.91 | $21.65 | $21.65 | 176,910 |
| 2021-06-21 | $20.67 | $21.54 | $20.35 | $21.45 | $21.45 | 247,211 |
| 2021-06-18 | $20.67 | $21.00 | $19.38 | $20.61 | $20.61 | 774,490 |
| 2021-06-17 | $20.80 | $21.58 | $20.61 | $21.01 | $21.01 | 199,379 |
| 2021-06-16 | $20.91 | $21.39 | $20.65 | $21.05 | $21.05 | 206,577 |
| 2021-06-15 | $20.59 | $21.18 | $20.43 | $20.80 | $20.80 | 253,226 |
| 2021-06-14 | $18.80 | $20.65 | $18.80 | $20.60 | $20.60 | 366,172 |
| 2021-06-11 | $18.35 | $19.05 | $18.35 | $18.97 | $18.97 | 179,677 |
| 2021-06-10 | $17.43 | $18.25 | $16.97 | $18.20 | $18.20 | 276,003 |
| 2021-06-09 | $17.20 | $17.86 | $16.95 | $17.15 | $17.15 | 154,290 |
| 2021-06-08 | $16.32 | $17.40 | $16.07 | $17.22 | $17.22 | 231,016 |
| 2021-06-07 | $15.83 | $16.92 | $15.75 | $16.32 | $16.32 | 807,205 |
| 2021-06-04 | $15.04 | $16.00 | $14.80 | $15.82 | $15.82 | 513,603 |
| 2021-06-03 | $15.00 | $16.56 | $14.86 | $16.47 | $16.47 | 451,572 |
| 2021-06-02 | $14.52 | $14.71 | $14.31 | $14.68 | $14.68 | 103,731 |
| 2021-06-01 | $14.20 | $14.50 | $13.80 | $14.47 | $14.47 | 118,808 |
| 2021-05-28 | $14.80 | $14.98 | $14.08 | $14.08 | $14.08 | 204,340 |
| 2021-05-27 | $14.52 | $14.83 | $14.36 | $14.78 | $14.78 | 148,872 |
| 2021-05-26 | $14.43 | $14.59 | $14.33 | $14.50 | $14.50 | 37,954 |
| 2021-05-25 | $14.37 | $14.60 | $14.32 | $14.37 | $14.37 | 47,863 |
| 2021-05-24 | $13.83 | $14.54 | $13.83 | $14.44 | $14.44 | 79,258 |
| 2021-05-21 | $13.76 | $13.96 | $13.70 | $13.77 | $13.77 | 60,470 |
| 2021-05-20 | $13.58 | $13.82 | $13.58 | $13.76 | $13.76 | 25,616 |
| 2021-05-19 | $13.47 | $13.66 | $13.41 | $13.58 | $13.58 | 31,680 |
| 2021-05-18 | $13.69 | $13.81 | $13.52 | $13.62 | $13.62 | 40,363 |
| 2021-05-17 | $13.49 | $13.68 | $13.37 | $13.62 | $13.62 | 46,508 |
| 2021-05-14 | $13.29 | $13.64 | $13.28 | $13.47 | $13.47 | 55,622 |
| 2021-05-13 | $13.24 | $13.43 | $12.98 | $13.13 | $13.13 | 48,114 |
| 2021-05-12 | $13.20 | $13.41 | $12.98 | $13.23 | $13.23 | 61,368 |
| 2021-05-11 | $12.90 | $13.46 | $12.90 | $13.34 | $13.34 | 63,928 |
| 2021-05-10 | $13.35 | $13.35 | $12.95 | $13.11 | $13.11 | 90,884 |
| 2021-05-07 | $13.23 | $13.33 | $13.07 | $13.22 | $13.22 | 28,562 |
| 2021-05-06 | $13.33 | $13.45 | $12.91 | $13.08 | $13.08 | 56,582 |
| 2021-05-05 | $13.18 | $13.44 | $13.01 | $13.27 | $13.27 | 74,631 |
| 2021-05-04 | $13.14 | $13.32 | $12.99 | $13.09 | $13.09 | 66,761 |
| 2021-05-03 | $12.96 | $13.33 | $12.96 | $13.22 | $13.22 | 61,222 |
| 2021-04-30 | $13.07 | $13.24 | $12.78 | $13.01 | $13.01 | 52,605 |
| 2021-04-29 | $13.66 | $13.66 | $13.09 | $13.23 | $13.23 | 59,529 |
| 2021-04-28 | $13.76 | $13.90 | $13.42 | $13.50 | $13.50 | 31,408 |
| 2021-04-27 | $13.87 | $13.94 | $13.54 | $13.71 | $13.71 | 38,775 |
| 2021-04-26 | $13.76 | $14.02 | $13.60 | $13.82 | $13.82 | 40,287 |
| 2021-04-23 | $13.20 | $13.67 | $13.20 | $13.51 | $13.51 | 39,236 |
| 2021-04-22 | $13.53 | $13.89 | $12.99 | $13.11 | $13.11 | 125,046 |
| 2021-04-21 | $13.16 | $13.64 | $13.10 | $13.57 | $13.57 | 34,494 |
| 2021-04-20 | $13.34 | $13.49 | $13.16 | $13.24 | $13.24 | 40,320 |
| 2021-04-19 | $13.86 | $14.00 | $13.29 | $13.43 | $13.43 | 81,712 |
| 2021-04-16 | $14.22 | $14.41 | $13.97 | $14.05 | $14.05 | 84,228 |
| 2021-04-15 | $14.01 | $14.23 | $13.53 | $14.18 | $14.18 | 53,070 |
| 2021-04-14 | $13.86 | $14.15 | $13.75 | $13.82 | $13.82 | 56,814 |
| 2021-04-13 | $13.93 | $14.11 | $13.70 | $13.86 | $13.86 | 62,745 |
| 2021-04-12 | $13.67 | $13.94 | $13.58 | $13.84 | $13.84 | 29,812 |
| 2021-04-09 | $13.73 | $13.85 | $13.55 | $13.66 | $13.66 | 34,019 |
| 2021-04-08 | $13.84 | $13.94 | $13.45 | $13.91 | $13.91 | 69,542 |
| 2021-04-07 | $14.14 | $14.14 | $13.56 | $13.73 | $13.73 | 60,915 |
| 2021-04-06 | $13.66 | $14.51 | $13.46 | $14.17 | $14.17 | 158,183 |
| 2021-04-05 | $14.00 | $14.03 | $13.65 | $13.94 | $13.94 | 44,009 |
| 2021-04-01 | $13.54 | $14.33 | $13.54 | $13.91 | $13.91 | 80,655 |
| 2021-03-31 | $13.45 | $13.63 | $13.26 | $13.38 | $13.38 | 120,982 |
| 2021-03-30 | $13.45 | $13.69 | $13.21 | $13.38 | $13.38 | 73,171 |
| 2021-03-29 | $13.45 | $13.82 | $13.32 | $13.45 | $13.45 | 73,773 |
| 2021-03-26 | $13.47 | $13.60 | $13.09 | $13.55 | $13.55 | 64,910 |
| 2021-03-25 | $13.14 | $13.64 | $13.13 | $13.44 | $13.44 | 79,018 |
| 2021-03-24 | $13.66 | $13.72 | $13.13 | $13.21 | $13.21 | 68,690 |
| 2021-03-23 | $13.66 | $13.90 | $13.43 | $13.53 | $13.53 | 50,633 |
| 2021-03-22 | $13.28 | $13.99 | $13.28 | $13.65 | $13.65 | 68,486 |
| 2021-03-19 | $13.50 | $14.30 | $13.10 | $13.20 | $13.20 | 266,809 |
| 2021-03-18 | $13.86 | $14.02 | $13.34 | $13.40 | $13.40 | 112,773 |
| 2021-03-17 | $13.98 | $14.38 | $13.46 | $14.01 | $14.01 | 108,942 |
| 2021-03-16 | $14.52 | $14.52 | $13.98 | $14.13 | $14.13 | 86,501 |
| 2021-03-15 | $13.95 | $14.58 | $13.86 | $14.46 | $14.46 | 84,793 |
| 2021-03-12 | $14.21 | $14.45 | $13.95 | $14.12 | $14.12 | 116,313 |
| 2021-03-11 | $14.15 | $15.14 | $13.00 | $14.54 | $14.54 | 185,519 |
| 2021-03-10 | $15.19 | $15.60 | $14.70 | $15.19 | $15.19 | 64,602 |
| 2021-03-09 | $14.50 | $15.15 | $14.50 | $15.12 | $15.12 | 42,571 |
| 2021-03-08 | $15.00 | $15.08 | $14.23 | $14.42 | $14.42 | 41,296 |
| 2021-03-05 | $14.41 | $15.12 | $13.90 | $15.07 | $15.07 | 137,000 |
| 2021-03-04 | $14.15 | $14.80 | $14.01 | $14.29 | $14.29 | 82,361 |
| 2021-03-03 | $14.31 | $14.50 | $13.88 | $14.33 | $14.33 | 72,368 |
| 2021-03-02 | $14.89 | $14.89 | $14.27 | $14.27 | $14.27 | 34,140 |
| 2021-03-01 | $14.59 | $14.97 | $14.59 | $14.85 | $14.85 | 32,867 |
| 2021-02-26 | $15.13 | $15.13 | $14.16 | $14.43 | $14.43 | 65,952 |
| 2021-02-25 | $15.66 | $15.72 | $14.67 | $15.00 | $15.00 | 75,564 |
| 2021-02-24 | $15.59 | $15.81 | $15.15 | $15.79 | $15.79 | 40,005 |
| 2021-02-23 | $15.58 | $15.80 | $15.16 | $15.59 | $15.59 | 169,223 |
| 2021-02-22 | $15.77 | $15.96 | $15.45 | $15.72 | $15.72 | 42,593 |
| 2021-02-19 | $15.82 | $15.94 | $15.61 | $15.80 | $15.80 | 34,099 |
| 2021-02-18 | $15.76 | $15.97 | $15.51 | $15.74 | $15.74 | 65,196 |
| 2021-02-17 | $15.72 | $15.97 | $15.47 | $15.85 | $15.85 | 61,631 |
| 2021-02-16 | $15.67 | $15.96 | $15.52 | $15.83 | $15.83 | 61,133 |
| 2021-02-12 | $15.57 | $15.79 | $15.16 | $15.60 | $15.60 | 44,551 |
| 2021-02-11 | $15.42 | $15.83 | $15.32 | $15.60 | $15.60 | 72,754 |
| 2021-02-10 | $15.90 | $15.99 | $15.13 | $15.38 | $15.38 | 53,473 |
| 2021-02-09 | $15.35 | $15.95 | $15.21 | $15.72 | $15.72 | 82,643 |
| 2021-02-08 | $15.24 | $15.42 | $15.00 | $15.37 | $15.37 | 30,386 |
| 2021-02-05 | $15.05 | $15.16 | $14.66 | $15.03 | $15.03 | 62,655 |
| 2021-02-04 | $14.71 | $15.06 | $14.65 | $15.01 | $15.01 | 73,030 |
| 2021-02-03 | $14.45 | $14.71 | $14.35 | $14.66 | $14.66 | 55,040 |
| 2021-02-02 | $14.19 | $14.57 | $14.18 | $14.56 | $14.56 | 67,823 |
| 2021-02-01 | $14.04 | $14.48 | $13.95 | $14.14 | $14.14 | 79,916 |
| 2021-01-29 | $14.33 | $14.33 | $13.63 | $13.84 | $13.84 | 110,334 |
| 2021-01-28 | $14.62 | $14.72 | $14.02 | $14.22 | $14.22 | 53,175 |
| 2021-01-27 | $14.48 | $14.84 | $14.05 | $14.46 | $14.46 | 88,072 |
| 2021-01-26 | $14.83 | $14.94 | $14.32 | $14.73 | $14.73 | 45,347 |
| 2021-01-25 | $15.04 | $15.05 | $14.26 | $14.75 | $14.75 | 67,978 |
| 2021-01-22 | $14.49 | $14.97 | $14.40 | $14.94 | $14.94 | 49,380 |
| 2021-01-21 | $14.50 | $14.76 | $14.30 | $14.64 | $14.64 | 123,279 |
| 2021-01-20 | $14.38 | $14.99 | $14.22 | $14.47 | $14.47 | 68,908 |
| 2021-01-19 | $14.20 | $14.48 | $14.02 | $14.31 | $14.31 | 65,032 |
| 2021-01-15 | $13.68 | $14.17 | $13.60 | $13.96 | $13.96 | 45,012 |
| 2021-01-14 | $13.56 | $14.16 | $13.56 | $13.79 | $13.79 | 59,910 |
| 2021-01-13 | $13.78 | $14.05 | $13.56 | $13.69 | $13.69 | 119,979 |
| 2021-01-12 | $13.32 | $14.25 | $13.32 | $13.78 | $13.78 | 84,048 |
| 2021-01-11 | $13.05 | $13.51 | $13.02 | $13.36 | $13.36 | 53,288 |
| 2021-01-08 | $12.94 | $13.50 | $12.85 | $13.27 | $13.27 | 220,499 |
| 2021-01-07 | $14.59 | $14.59 | $13.62 | $13.89 | $13.89 | 104,962 |
| 2021-01-06 | $14.02 | $14.38 | $13.60 | $13.66 | $13.66 | 88,370 |
| 2021-01-05 | $14.27 | $14.38 | $13.99 | $14.16 | $14.16 | 66,942 |
| 2021-01-04 | $14.24 | $14.36 | $13.72 | $14.30 | $14.30 | 80,469 |
| 2020-12-31 | $14.22 | $14.51 | $13.83 | $14.22 | $14.22 | 48,947 |
| 2020-12-30 | $14.11 | $14.44 | $14.05 | $14.21 | $14.21 | 43,210 |
| 2020-12-29 | $13.99 | $15.39 | $13.77 | $14.03 | $14.03 | 303,067 |
| 2020-12-28 | $14.66 | $14.82 | $13.76 | $13.89 | $13.89 | 87,443 |
| 2020-12-24 | $14.74 | $14.74 | $14.11 | $14.38 | $14.38 | 53,735 |
| 2020-12-23 | $14.86 | $15.07 | $14.65 | $14.83 | $14.83 | 234,703 |
| 2020-12-22 | $14.78 | $14.98 | $14.42 | $14.72 | $14.72 | 200,673 |
| 2020-12-21 | $14.40 | $14.90 | $14.04 | $14.67 | $14.67 | 282,084 |
| 2020-12-18 | $13.02 | $14.25 | $12.85 | $14.25 | $14.25 | 538,020 |
| 2020-12-17 | $12.36 | $13.07 | $12.31 | $12.96 | $12.96 | 147,904 |
| 2020-12-16 | $12.31 | $12.48 | $12.09 | $12.27 | $12.27 | 67,668 |
| 2020-12-15 | $12.26 | $12.49 | $12.04 | $12.29 | $12.29 | 91,330 |
| 2020-12-14 | $12.27 | $12.74 | $12.21 | $12.24 | $12.24 | 64,156 |
| 2020-12-11 | $12.11 | $12.40 | $11.94 | $12.31 | $12.31 | 40,801 |
| 2020-12-10 | $12.02 | $12.22 | $11.69 | $12.12 | $12.12 | 57,379 |
| 2020-12-09 | $11.93 | $12.39 | $11.83 | $12.07 | $12.07 | 108,576 |
| 2020-12-08 | $12.28 | $12.75 | $12.17 | $12.71 | $12.71 | 69,038 |
| 2020-12-07 | $12.17 | $12.61 | $12.02 | $12.28 | $12.28 | 72,681 |
| 2020-12-04 | $12.20 | $12.72 | $12.20 | $12.32 | $12.32 | 76,877 |
| 2020-12-03 | $12.84 | $13.47 | $12.28 | $12.30 | $12.30 | 184,761 |
| 2020-12-02 | $11.87 | $12.47 | $11.55 | $12.15 | $12.15 | 125,752 |
| 2020-12-01 | $11.35 | $12.11 | $11.35 | $11.88 | $11.88 | 301,033 |
| 2020-11-30 | $11.64 | $11.64 | $11.18 | $11.29 | $11.29 | 133,590 |
| 2020-11-27 | $11.36 | $11.71 | $11.14 | $11.64 | $11.64 | 47,109 |
| 2020-11-25 | $11.85 | $11.85 | $11.09 | $11.25 | $11.25 | 116,191 |
| 2020-11-24 | $11.48 | $12.00 | $11.48 | $11.95 | $11.95 | 56,503 |
| 2020-11-23 | $11.52 | $11.62 | $11.01 | $11.48 | $11.48 | 40,348 |
| 2020-11-20 | $11.55 | $11.76 | $11.31 | $11.36 | $11.36 | 67,657 |
| 2020-11-19 | $11.25 | $11.70 | $11.25 | $11.66 | $11.66 | 34,519 |
| 2020-11-18 | $11.37 | $11.62 | $11.22 | $11.25 | $11.25 | 76,844 |
| 2020-11-17 | $11.60 | $11.60 | $11.31 | $11.39 | $11.39 | 47,322 |
| 2020-11-16 | $11.25 | $11.84 | $10.91 | $11.56 | $11.56 | 69,445 |
| 2020-11-13 | $10.89 | $11.33 | $10.80 | $11.23 | $11.23 | 55,952 |
| 2020-11-12 | $11.00 | $11.11 | $10.67 | $10.86 | $10.86 | 30,492 |
| 2020-11-11 | $11.21 | $11.43 | $10.93 | $11.05 | $11.05 | 32,588 |
| 2020-11-10 | $11.18 | $11.36 | $10.57 | $11.11 | $11.11 | 191,442 |
| 2020-11-09 | $10.95 | $11.35 | $10.66 | $11.20 | $11.20 | 164,926 |
| 2020-11-06 | $10.67 | $10.68 | $10.36 | $10.41 | $10.41 | 70,746 |
| 2020-11-05 | $10.61 | $10.88 | $10.60 | $10.67 | $10.67 | 49,081 |
| 2020-11-04 | $10.80 | $10.96 | $10.41 | $10.50 | $10.50 | 66,428 |
| 2020-11-03 | $10.71 | $11.12 | $10.56 | $10.75 | $10.75 | 76,891 |
| 2020-11-02 | $10.40 | $10.66 | $10.25 | $10.56 | $10.56 | 66,344 |
| 2020-10-30 | $10.15 | $10.47 | $10.01 | $10.40 | $10.40 | 85,565 |
| 2020-10-29 | $10.35 | $10.52 | $10.13 | $10.17 | $10.17 | 56,544 |
| 2020-10-28 | $10.35 | $10.57 | $10.18 | $10.28 | $10.28 | 105,985 |
| 2020-10-27 | $11.02 | $11.29 | $10.57 | $10.60 | $10.60 | 69,218 |
| 2020-10-26 | $11.01 | $11.16 | $10.60 | $10.90 | $10.90 | 94,755 |
| 2020-10-23 | $11.31 | $11.31 | $10.89 | $11.12 | $11.12 | 60,866 |
| 2020-10-22 | $11.13 | $11.35 | $10.86 | $11.28 | $11.28 | 58,952 |
| 2020-10-21 | $11.33 | $11.50 | $11.06 | $11.16 | $11.16 | 78,569 |
| 2020-10-20 | $11.64 | $11.76 | $11.28 | $11.30 | $11.30 | 58,851 |
| 2020-10-19 | $11.80 | $12.20 | $11.53 | $11.58 | $11.58 | 54,382 |
| 2020-10-16 | $12.00 | $12.23 | $11.67 | $11.70 | $11.70 | 51,740 |
| 2020-10-15 | $11.63 | $12.15 | $11.55 | $12.05 | $12.05 | 86,727 |
| 2020-10-14 | $12.20 | $12.30 | $11.76 | $11.82 | $11.82 | 57,923 |
| 2020-10-13 | $11.94 | $12.14 | $11.81 | $12.08 | $12.08 | 64,310 |
| 2020-10-12 | $11.99 | $12.14 | $11.88 | $11.97 | $11.97 | 56,766 |
| 2020-10-09 | $11.69 | $11.89 | $11.57 | $11.78 | $11.78 | 56,768 |
| 2020-10-08 | $11.70 | $11.92 | $11.41 | $11.56 | $11.56 | 126,863 |
| 2020-10-07 | $11.53 | $11.96 | $11.48 | $11.69 | $11.69 | 111,166 |
| 2020-10-06 | $11.58 | $11.93 | $11.25 | $11.27 | $11.27 | 166,499 |
| 2020-10-05 | $11.61 | $11.78 | $11.43 | $11.54 | $11.54 | 77,183 |
| 2020-10-02 | $11.49 | $11.89 | $11.40 | $11.50 | $11.50 | 64,376 |
| 2020-10-01 | $11.59 | $11.93 | $11.47 | $11.76 | $11.76 | 103,132 |
| 2020-09-30 | $11.67 | $11.86 | $11.34 | $11.39 | $11.39 | 77,996 |
| 2020-09-29 | $11.79 | $12.00 | $11.60 | $11.65 | $11.65 | 52,499 |
| 2020-09-28 | $11.87 | $12.00 | $11.64 | $11.81 | $11.81 | 86,847 |
| 2020-09-25 | $12.44 | $12.55 | $11.50 | $11.68 | $11.68 | 146,753 |
| 2020-09-24 | $11.64 | $12.55 | $11.25 | $12.47 | $12.47 | 266,968 |
| 2020-09-23 | $12.01 | $12.25 | $11.51 | $11.54 | $11.54 | 87,039 |
| 2020-09-22 | $12.13 | $12.13 | $11.64 | $12.00 | $12.00 | 74,823 |
| 2020-09-21 | $12.19 | $12.19 | $11.37 | $11.95 | $11.95 | 134,597 |
| 2020-09-18 | $11.89 | $12.51 | $11.49 | $12.48 | $12.48 | 339,179 |
| 2020-09-17 | $11.75 | $11.93 | $11.46 | $11.77 | $11.77 | 116,155 |
| 2020-09-16 | $12.14 | $12.34 | $11.82 | $12.06 | $12.06 | 72,031 |
| 2020-09-15 | $12.26 | $12.49 | $11.93 | $12.03 | $12.03 | 94,273 |
| 2020-09-14 | $12.05 | $12.40 | $11.83 | $12.11 | $12.11 | 89,458 |
| 2020-09-11 | $12.16 | $12.28 | $11.56 | $11.88 | $11.88 | 104,050 |
| 2020-09-10 | $12.16 | $12.89 | $12.01 | $12.06 | $12.06 | 239,379 |
| 2020-09-09 | $13.09 | $13.14 | $12.06 | $12.49 | $12.49 | 436,295 |
| 2020-09-08 | $11.87 | $12.02 | $11.50 | $11.74 | $11.74 | 153,658 |
| 2020-09-04 | $12.55 | $12.83 | $11.53 | $11.97 | $11.97 | 155,728 |
| 2020-09-03 | $13.18 | $13.18 | $12.13 | $12.55 | $12.55 | 138,462 |
| 2020-09-02 | $13.48 | $13.48 | $12.87 | $13.18 | $13.18 | 220,944 |
| 2020-09-01 | $12.96 | $13.60 | $12.69 | $13.37 | $13.37 | 345,169 |
| 2020-08-31 | $12.72 | $13.02 | $12.61 | $12.93 | $12.93 | 113,820 |
| 2020-08-28 | $12.56 | $12.86 | $12.25 | $12.80 | $12.80 | 85,301 |
| 2020-08-27 | $12.46 | $12.46 | $11.82 | $12.18 | $12.18 | 69,636 |
| 2020-08-26 | $12.29 | $13.14 | $12.29 | $12.37 | $12.37 | 86,328 |
| 2020-08-25 | $12.23 | $12.38 | $12.12 | $12.19 | $12.19 | 24,128 |
| 2020-08-24 | $12.09 | $12.27 | $11.95 | $12.26 | $12.26 | 28,021 |
| 2020-08-21 | $12.34 | $12.42 | $11.70 | $12.00 | $12.00 | 71,790 |
| 2020-08-20 | $12.20 | $12.34 | $11.83 | $12.29 | $12.29 | 126,590 |
| 2020-08-19 | $12.53 | $12.53 | $12.21 | $12.26 | $12.26 | 44,852 |
| 2020-08-18 | $12.45 | $12.75 | $12.24 | $12.44 | $12.44 | 41,173 |
| 2020-08-17 | $12.28 | $12.63 | $12.23 | $12.44 | $12.44 | 29,818 |
| 2020-08-14 | $12.27 | $12.52 | $12.10 | $12.23 | $12.23 | 83,235 |
| 2020-08-13 | $12.19 | $12.64 | $12.02 | $12.29 | $12.29 | 62,214 |
| 2020-08-12 | $12.14 | $12.43 | $12.07 | $12.16 | $12.16 | 49,244 |
| 2020-08-11 | $12.16 | $12.30 | $11.94 | $12.06 | $12.06 | 70,666 |
| 2020-08-10 | $12.26 | $12.49 | $11.95 | $12.20 | $12.20 | 100,256 |
| 2020-08-07 | $11.97 | $12.50 | $11.97 | $12.29 | $12.29 | 116,092 |
| 2020-08-06 | $12.08 | $12.37 | $11.92 | $12.03 | $12.03 | 131,684 |
| 2020-08-05 | $12.05 | $12.37 | $11.88 | $12.22 | $12.22 | 131,557 |
| 2020-08-04 | $11.99 | $12.33 | $11.80 | $12.04 | $12.04 | 128,932 |
| 2020-08-03 | $12.06 | $12.50 | $11.73 | $12.02 | $12.02 | 102,240 |
| 2020-07-31 | $12.31 | $12.31 | $11.52 | $11.96 | $11.96 | 136,642 |
| 2020-07-30 | $12.21 | $12.60 | $11.76 | $12.29 | $12.29 | 74,225 |
| 2020-07-29 | $12.18 | $12.46 | $12.10 | $12.40 | $12.40 | 91,512 |
| 2020-07-28 | $11.94 | $12.22 | $11.86 | $12.06 | $12.06 | 47,048 |
| 2020-07-27 | $11.71 | $12.15 | $11.71 | $12.00 | $12.00 | 76,042 |
| 2020-07-24 | $11.93 | $12.13 | $11.64 | $11.79 | $11.79 | 49,116 |
| 2020-07-23 | $12.35 | $12.72 | $11.61 | $12.10 | $12.10 | 135,747 |
| 2020-07-22 | $12.42 | $12.60 | $11.95 | $12.34 | $12.34 | 99,431 |
| 2020-07-21 | $12.81 | $12.84 | $12.21 | $12.32 | $12.32 | 187,995 |
| 2020-07-20 | $12.33 | $12.72 | $12.07 | $12.67 | $12.67 | 150,724 |
| 2020-07-17 | $12.10 | $12.49 | $12.10 | $12.34 | $12.34 | 89,900 |
| 2020-07-16 | $11.96 | $12.22 | $11.59 | $12.13 | $12.13 | 101,700 |
| 2020-07-15 | $12.29 | $12.57 | $11.94 | $12.06 | $12.06 | 124,800 |
| 2020-07-14 | $11.24 | $12.24 | $10.86 | $12.16 | $12.16 | 168,100 |
| 2020-07-13 | $11.91 | $11.91 | $11.14 | $11.35 | $11.35 | 135,000 |
| 2020-07-10 | $12.00 | $12.00 | $11.51 | $11.71 | $11.71 | 72,400 |
| 2020-07-09 | $12.07 | $12.15 | $11.23 | $12.02 | $12.02 | 133,100 |
| 2020-07-08 | $11.73 | $12.15 | $11.64 | $12.03 | $12.03 | 87,100 |
| 2020-07-07 | $11.79 | $12.23 | $11.69 | $11.70 | $11.70 | 143,200 |
| 2020-07-06 | $11.78 | $12.33 | $11.72 | $11.95 | $11.95 | 101,000 |
| 2020-07-02 | $11.77 | $12.18 | $11.53 | $11.58 | $11.58 | 83,700 |
| 2020-07-01 | $11.37 | $11.99 | $11.26 | $11.58 | $11.58 | 109,400 |
| 2020-06-30 | $11.11 | $11.48 | $11.05 | $11.43 | $11.43 | 87,400 |
| 2020-06-29 | $11.07 | $11.43 | $10.84 | $11.05 | $11.05 | 80,400 |
| 2020-06-26 | $11.25 | $11.35 | $10.76 | $11.01 | $11.01 | 195,665 |
| 2020-06-25 | $11.41 | $11.48 | $11.10 | $11.33 | $11.33 | 84,923 |
| 2020-06-24 | $11.50 | $11.57 | $10.81 | $11.38 | $11.38 | 155,629 |
| 2020-06-23 | $12.00 | $12.30 | $11.43 | $11.49 | $11.49 | 297,646 |
| 2020-06-22 | $11.62 | $12.04 | $11.62 | $11.96 | $11.96 | 88,683 |
| 2020-06-19 | $12.10 | $12.41 | $11.65 | $11.65 | $11.65 | 351,837 |
| 2020-06-18 | $11.78 | $12.24 | $11.72 | $11.92 | $11.92 | 69,636 |
| 2020-06-17 | $12.01 | $12.34 | $11.73 | $11.86 | $11.86 | 87,727 |
| 2020-06-16 | $12.50 | $12.50 | $11.85 | $11.98 | $11.98 | 97,661 |
| 2020-06-15 | $11.57 | $12.34 | $11.52 | $12.16 | $12.16 | 78,309 |
| 2020-06-12 | $11.99 | $12.91 | $11.36 | $11.98 | $11.98 | 149,672 |
| 2020-06-11 | $11.93 | $12.05 | $11.45 | $11.65 | $11.65 | 191,464 |
| 2020-06-10 | $12.20 | $13.00 | $12.00 | $12.38 | $12.38 | 207,828 |
| 2020-06-09 | $12.93 | $13.11 | $12.11 | $12.24 | $12.24 | 237,427 |
| 2020-06-08 | $12.61 | $13.34 | $12.34 | $13.13 | $13.13 | 180,944 |
| 2020-06-05 | $13.35 | $14.28 | $11.96 | $12.31 | $12.31 | 419,570 |
| 2020-06-04 | $16.31 | $16.31 | $12.79 | $13.03 | $13.03 | 475,322 |
| 2020-06-03 | $13.77 | $13.91 | $13.35 | $13.91 | $13.91 | 318,777 |
| 2020-06-02 | $13.51 | $14.04 | $13.11 | $13.59 | $13.59 | 290,426 |
| 2020-06-01 | $13.48 | $14.05 | $13.23 | $13.78 | $13.78 | 133,666 |
| 2020-05-29 | $12.89 | $13.56 | $12.36 | $13.46 | $13.46 | 123,537 |
| 2020-05-28 | $13.43 | $14.05 | $13.09 | $13.14 | $13.14 | 106,257 |
| 2020-05-27 | $13.48 | $13.99 | $12.10 | $13.30 | $13.30 | 132,496 |
| 2020-05-26 | $12.80 | $14.87 | $12.44 | $13.35 | $13.35 | 217,334 |
| 2020-05-22 | $12.30 | $12.73 | $12.09 | $12.47 | $12.47 | 57,701 |
| 2020-05-21 | $12.29 | $12.70 | $12.00 | $12.04 | $12.04 | 65,598 |
| 2020-05-20 | $12.15 | $12.65 | $11.70 | $12.07 | $12.07 | 69,718 |
| 2020-05-19 | $11.61 | $12.49 | $11.61 | $11.72 | $11.72 | 71,403 |
| 2020-05-18 | $11.89 | $12.17 | $11.56 | $11.61 | $11.61 | 87,237 |
| 2020-05-15 | $11.18 | $11.69 | $10.81 | $11.43 | $11.43 | 67,884 |
| 2020-05-14 | $11.05 | $11.39 | $10.32 | $11.34 | $11.34 | 112,754 |
| 2020-05-13 | $11.46 | $11.71 | $10.77 | $11.27 | $11.27 | 107,237 |
| 2020-05-12 | $12.60 | $12.76 | $11.57 | $11.63 | $11.63 | 76,934 |
| 2020-05-11 | $11.86 | $12.84 | $11.86 | $12.48 | $12.48 | 77,052 |
| 2020-05-08 | $12.24 | $12.24 | $11.45 | $12.10 | $12.10 | 69,096 |
| 2020-05-07 | $11.51 | $12.16 | $11.45 | $12.01 | $12.01 | 107,014 |
| 2020-05-06 | $11.54 | $11.88 | $11.06 | $11.21 | $11.21 | 73,900 |
| 2020-05-05 | $11.40 | $11.88 | $11.07 | $11.50 | $11.50 | 82,163 |
| 2020-05-04 | $10.91 | $11.34 | $10.81 | $11.27 | $11.27 | 53,382 |
| 2020-05-01 | $11.09 | $11.36 | $10.67 | $11.05 | $11.05 | 122,820 |
| 2020-04-30 | $12.07 | $12.15 | $11.17 | $11.38 | $11.38 | 101,199 |
| 2020-04-29 | $11.64 | $12.44 | $11.40 | $12.22 | $12.22 | 115,985 |
| 2020-04-28 | $11.98 | $12.40 | $10.91 | $11.23 | $11.23 | 126,932 |
| 2020-04-27 | $11.34 | $12.10 | $11.34 | $11.73 | $11.73 | 79,892 |
| 2020-04-24 | $10.70 | $11.66 | $10.53 | $11.28 | $11.28 | 117,235 |
| 2020-04-23 | $11.18 | $11.66 | $10.30 | $10.59 | $10.59 | 404,867 |
| 2020-04-22 | $11.85 | $12.16 | $11.06 | $11.13 | $11.13 | 108,433 |
| 2020-04-21 | $12.33 | $12.39 | $11.11 | $11.60 | $11.60 | 165,604 |
| 2020-04-20 | $12.54 | $13.13 | $11.77 | $12.53 | $12.53 | 109,272 |
| 2020-04-17 | $11.49 | $13.28 | $11.49 | $12.90 | $12.90 | 251,571 |
| 2020-04-16 | $11.38 | $11.61 | $10.84 | $11.18 | $11.18 | 92,539 |
| 2020-04-15 | $12.10 | $12.15 | $11.14 | $11.21 | $11.21 | 138,210 |
| 2020-04-14 | $11.99 | $12.50 | $11.71 | $12.19 | $12.19 | 87,733 |
| 2020-04-13 | $11.79 | $12.28 | $11.45 | $11.70 | $11.70 | 64,447 |
| 2020-04-09 | $12.01 | $12.81 | $11.51 | $12.06 | $12.06 | 101,229 |
| 2020-04-08 | $11.31 | $12.24 | $11.24 | $11.71 | $11.71 | 86,598 |
| 2020-04-07 | $12.07 | $12.84 | $10.67 | $11.12 | $11.12 | 197,711 |
| 2020-04-06 | $10.78 | $12.30 | $10.78 | $11.69 | $11.69 | 113,541 |
| 2020-04-03 | $11.02 | $11.02 | $10.03 | $10.31 | $10.31 | 90,889 |
| 2020-04-02 | $10.66 | $11.43 | $10.43 | $11.01 | $11.01 | 78,234 |
| 2020-04-01 | $11.04 | $11.38 | $10.07 | $10.65 | $10.65 | 180,919 |
| 2020-03-31 | $12.05 | $13.28 | $11.22 | $11.51 | $11.51 | 173,747 |
| 2020-03-30 | $11.84 | $13.18 | $11.81 | $12.14 | $12.14 | 237,042 |
| 2020-03-27 | $11.58 | $12.93 | $10.70 | $11.84 | $11.84 | 441,244 |
| 2020-03-26 | $11.21 | $13.29 | $11.21 | $11.92 | $11.92 | 224,358 |
| 2020-03-25 | $11.63 | $13.40 | $11.01 | $11.09 | $11.09 | 129,597 |
| 2020-03-24 | $11.51 | $12.48 | $11.13 | $11.56 | $11.56 | 204,636 |
| 2020-03-23 | $10.05 | $11.29 | $9.56 | $10.66 | $10.66 | 175,504 |
| 2020-03-20 | $10.72 | $11.47 | $9.35 | $10.00 | $10.00 | 250,008 |
| 2020-03-19 | $8.91 | $10.63 | $8.68 | $10.28 | $10.28 | 159,660 |
| 2020-03-18 | $8.82 | $11.14 | $8.05 | $9.02 | $9.02 | 253,699 |
| 2020-03-17 | $9.05 | $10.40 | $8.18 | $9.64 | $9.64 | 300,633 |
| 2020-03-16 | $8.83 | $9.68 | $5.29 | $8.79 | $8.79 | 246,440 |
| 2020-03-13 | $9.47 | $10.21 | $8.72 | $10.01 | $10.01 | 200,229 |
| 2020-03-12 | $10.42 | $10.62 | $9.06 | $9.12 | $9.12 | 324,570 |
| 2020-03-11 | $12.27 | $12.42 | $10.73 | $11.08 | $11.08 | 162,131 |
| 2020-03-10 | $12.35 | $13.08 | $11.40 | $12.65 | $12.65 | 157,658 |
| 2020-03-09 | $12.29 | $12.77 | $11.67 | $11.73 | $11.73 | 141,207 |
| 2020-03-06 | $12.97 | $14.01 | $12.61 | $13.03 | $13.03 | 198,785 |
| 2020-03-05 | $13.18 | $13.86 | $13.16 | $13.40 | $13.40 | 148,344 |
| 2020-03-04 | $13.56 | $13.75 | $12.86 | $13.56 | $13.56 | 138,628 |
| 2020-03-03 | $13.56 | $13.89 | $12.72 | $13.34 | $13.34 | 221,957 |
| 2020-03-02 | $13.88 | $13.88 | $12.92 | $13.62 | $13.62 | 120,656 |
| 2020-02-28 | $12.88 | $13.92 | $12.67 | $13.89 | $13.89 | 156,859 |
| 2020-02-27 | $14.17 | $14.59 | $13.34 | $13.47 | $13.47 | 247,382 |
| 2020-02-26 | $14.33 | $15.30 | $14.00 | $14.26 | $14.26 | 125,329 |
| 2020-02-25 | $14.40 | $15.42 | $13.84 | $14.29 | $14.29 | 178,591 |
| 2020-02-24 | $14.25 | $14.65 | $13.84 | $14.23 | $14.23 | 129,776 |
| 2020-02-21 | $15.51 | $15.51 | $14.35 | $14.96 | $14.96 | 124,095 |
| 2020-02-20 | $15.54 | $15.70 | $15.09 | $15.50 | $15.50 | 70,328 |
| 2020-02-19 | $15.57 | $15.84 | $15.50 | $15.55 | $15.55 | 57,257 |
| 2020-02-18 | $15.62 | $15.85 | $15.20 | $15.51 | $15.51 | 83,248 |
| 2020-02-14 | $15.99 | $16.22 | $15.42 | $15.55 | $15.55 | 48,527 |
| 2020-02-13 | $15.87 | $16.27 | $15.65 | $15.97 | $15.97 | 63,540 |
| 2020-02-12 | $16.10 | $16.20 | $15.70 | $16.01 | $16.01 | 62,965 |
| 2020-02-11 | $15.80 | $16.30 | $15.58 | $15.96 | $15.96 | 71,823 |
| 2020-02-10 | $15.59 | $15.78 | $15.28 | $15.68 | $15.68 | 42,018 |
| 2020-02-07 | $15.89 | $15.90 | $15.20 | $15.61 | $15.61 | 100,510 |
| 2020-02-06 | $16.45 | $16.49 | $15.87 | $16.00 | $16.00 | 44,475 |
| 2020-02-05 | $16.58 | $16.93 | $15.82 | $16.35 | $16.35 | 47,369 |
| 2020-02-04 | $16.10 | $16.77 | $15.91 | $16.35 | $16.35 | 171,353 |
| 2020-02-03 | $15.65 | $16.03 | $15.65 | $15.90 | $15.90 | 75,832 |
| 2020-01-31 | $16.21 | $16.21 | $15.39 | $15.73 | $15.73 | 128,729 |
| 2020-01-30 | $15.74 | $16.29 | $15.56 | $16.27 | $16.27 | 76,067 |
| 2020-01-29 | $15.77 | $15.90 | $15.42 | $15.82 | $15.82 | 143,542 |
| 2020-01-28 | $15.31 | $15.70 | $14.95 | $15.64 | $15.64 | 66,405 |
| 2020-01-27 | $15.80 | $15.80 | $14.58 | $15.17 | $15.17 | 125,838 |
| 2020-01-24 | $16.44 | $16.44 | $15.93 | $16.09 | $16.09 | 104,023 |
| 2020-01-23 | $16.33 | $16.43 | $15.49 | $16.43 | $16.43 | 214,366 |
| 2020-01-22 | $16.32 | $16.54 | $16.05 | $16.33 | $16.33 | 67,647 |
| 2020-01-21 | $16.38 | $16.74 | $16.14 | $16.19 | $16.19 | 111,334 |
| 2020-01-17 | $16.66 | $16.66 | $15.88 | $16.39 | $16.39 | 140,105 |
| 2020-01-16 | $16.70 | $16.95 | $16.43 | $16.49 | $16.49 | 64,483 |
| 2020-01-15 | $15.92 | $16.96 | $15.88 | $16.52 | $16.52 | 182,580 |
| 2020-01-14 | $15.90 | $16.01 | $15.63 | $15.87 | $15.87 | 93,652 |
| 2020-01-13 | $16.12 | $16.15 | $15.46 | $15.86 | $15.86 | 110,319 |
| 2020-01-10 | $15.88 | $16.21 | $15.77 | $16.01 | $16.01 | 321,477 |
| 2020-01-09 | $16.65 | $16.68 | $15.70 | $15.86 | $15.86 | 173,907 |
| 2020-01-08 | $16.83 | $17.10 | $16.45 | $16.56 | $16.56 | 175,996 |
| 2020-01-07 | $17.03 | $17.31 | $16.72 | $16.79 | $16.79 | 130,856 |
| 2020-01-06 | $17.01 | $17.20 | $16.13 | $16.99 | $16.99 | 183,390 |
| 2020-01-03 | $17.50 | $17.99 | $16.50 | $17.27 | $17.27 | 179,501 |
| 2020-01-02 | $16.89 | $18.23 | $16.70 | $17.82 | $17.82 | 177,817 |
| 2019-12-31 | $16.92 | $17.34 | $16.66 | $16.66 | $16.66 | 213,065 |
| 2019-12-30 | $16.86 | $17.21 | $16.85 | $17.04 | $17.04 | 171,544 |
| 2019-12-27 | $17.24 | $17.29 | $16.66 | $17.00 | $17.00 | 98,132 |
| 2019-12-26 | $16.73 | $17.20 | $16.59 | $17.16 | $17.16 | 143,140 |
| 2019-12-24 | $17.19 | $17.38 | $16.00 | $16.63 | $16.63 | 193,171 |
| 2019-12-23 | $15.09 | $18.01 | $14.24 | $17.72 | $17.72 | 762,554 |
| 2019-12-20 | $15.11 | $15.24 | $14.66 | $15.18 | $15.18 | 379,885 |
| 2019-12-19 | $14.82 | $15.16 | $14.54 | $15.13 | $15.13 | 243,940 |
| 2019-12-18 | $14.17 | $15.03 | $13.96 | $14.90 | $14.90 | 146,824 |
| 2019-12-17 | $13.95 | $14.19 | $13.70 | $14.13 | $14.13 | 93,298 |
| 2019-12-16 | $14.06 | $14.15 | $13.68 | $14.00 | $14.00 | 172,136 |
| 2019-12-13 | $12.74 | $14.07 | $12.47 | $13.97 | $13.97 | 519,915 |
| 2019-12-12 | $13.00 | $13.05 | $12.38 | $12.78 | $12.78 | 259,418 |
| 2019-12-11 | $14.02 | $14.02 | $12.97 | $13.00 | $13.00 | 186,416 |
| 2019-12-10 | $14.50 | $14.60 | $13.79 | $13.87 | $13.87 | 177,287 |
| 2019-12-09 | $15.22 | $15.27 | $14.32 | $14.54 | $14.54 | 198,460 |
| 2019-12-06 | $14.67 | $15.45 | $14.65 | $15.11 | $15.11 | 488,419 |
| 2019-12-05 | $13.05 | $14.55 | $12.20 | $14.55 | $14.55 | 722,085 |
| 2019-12-04 | $11.38 | $11.56 | $11.13 | $11.24 | $11.24 | 134,164 |
| 2019-12-03 | $10.89 | $11.33 | $10.80 | $11.27 | $11.27 | 169,088 |
| 2019-12-02 | $11.37 | $11.37 | $10.50 | $11.07 | $11.07 | 180,924 |
| 2019-11-29 | $11.05 | $11.49 | $10.96 | $11.34 | $11.34 | 180,024 |
| 2019-11-27 | $11.29 | $11.32 | $10.74 | $11.10 | $11.10 | 124,595 |
| 2019-11-26 | $11.14 | $11.32 | $11.00 | $11.29 | $11.29 | 138,784 |
| 2019-11-25 | $11.32 | $11.48 | $10.90 | $11.18 | $11.18 | 137,921 |
| 2019-11-22 | $11.28 | $11.41 | $11.12 | $11.23 | $11.23 | 50,046 |
| 2019-11-21 | $11.22 | $11.42 | $11.21 | $11.26 | $11.26 | 87,059 |
| 2019-11-20 | $11.23 | $11.62 | $10.92 | $11.28 | $11.28 | 112,190 |
| 2019-11-19 | $11.19 | $11.56 | $11.14 | $11.32 | $11.32 | 78,348 |
| 2019-11-18 | $11.18 | $11.41 | $11.04 | $11.14 | $11.14 | 95,268 |
| 2019-11-15 | $10.99 | $11.37 | $10.92 | $11.17 | $11.17 | 246,203 |
| 2019-11-14 | $10.73 | $11.04 | $10.72 | $10.85 | $10.85 | 127,250 |
| 2019-11-13 | $11.24 | $11.41 | $10.88 | $10.88 | $10.88 | 147,883 |
| 2019-11-12 | $11.39 | $11.57 | $11.15 | $11.33 | $11.33 | 169,923 |
| 2019-11-11 | $12.06 | $12.06 | $11.68 | $11.72 | $11.72 | 99,770 |
| 2019-11-08 | $11.79 | $12.17 | $11.61 | $12.15 | $12.15 | 69,201 |
| 2019-11-07 | $12.14 | $12.29 | $11.79 | $11.85 | $11.85 | 113,604 |
| 2019-11-06 | $12.08 | $12.24 | $11.71 | $12.07 | $12.07 | 93,424 |
| 2019-11-05 | $12.20 | $12.31 | $11.79 | $12.09 | $12.09 | 87,876 |
| 2019-11-04 | $12.37 | $12.65 | $12.14 | $12.15 | $12.15 | 160,918 |
| 2019-11-01 | $12.27 | $12.60 | $11.94 | $12.40 | $12.40 | 358,318 |
| 2019-10-31 | $12.18 | $12.22 | $11.70 | $12.16 | $12.16 | 163,560 |
| 2019-10-30 | $12.30 | $12.34 | $11.90 | $12.25 | $12.25 | 110,540 |
| 2019-10-29 | $12.80 | $12.80 | $12.19 | $12.27 | $12.27 | 137,473 |
| 2019-10-28 | $13.26 | $13.46 | $12.65 | $12.81 | $12.81 | 124,168 |
| 2019-10-25 | $13.77 | $13.80 | $12.98 | $13.17 | $13.17 | 82,405 |
| 2019-10-24 | $13.21 | $14.13 | $13.21 | $13.92 | $13.92 | 129,449 |
| 2019-10-23 | $13.33 | $13.83 | $12.83 | $13.15 | $13.15 | 173,246 |
| 2019-10-22 | $12.87 | $13.47 | $12.87 | $13.27 | $13.27 | 156,977 |
| 2019-10-21 | $12.23 | $13.07 | $12.16 | $12.89 | $12.89 | 129,580 |
| 2019-10-18 | $11.99 | $12.24 | $11.50 | $12.18 | $12.18 | 522,939 |
| 2019-10-17 | $12.08 | $12.19 | $11.92 | $12.05 | $12.05 | 143,458 |
| 2019-10-16 | $11.92 | $12.10 | $11.32 | $12.03 | $12.03 | 249,835 |
| 2019-10-15 | $11.96 | $12.14 | $11.92 | $11.97 | $11.97 | 235,280 |
| 2019-10-14 | $12.54 | $12.57 | $11.95 | $11.97 | $11.97 | 237,603 |
| 2019-10-11 | $12.27 | $13.15 | $12.27 | $12.62 | $12.62 | 118,027 |
| 2019-10-10 | $12.25 | $12.55 | $12.12 | $12.32 | $12.32 | 118,599 |
| 2019-10-09 | $12.38 | $12.49 | $12.17 | $12.27 | $12.27 | 111,827 |
| 2019-10-08 | $12.37 | $12.57 | $12.00 | $12.29 | $12.29 | 109,328 |
| 2019-10-07 | $12.79 | $12.90 | $12.40 | $12.56 | $12.56 | 125,363 |
| 2019-10-04 | $13.24 | $13.74 | $12.73 | $12.81 | $12.81 | 173,514 |
| 2019-10-03 | $12.62 | $13.31 | $12.31 | $13.26 | $13.26 | 175,434 |
| 2019-10-02 | $12.63 | $12.66 | $12.05 | $12.64 | $12.64 | 131,799 |
| 2019-10-01 | $12.98 | $13.00 | $12.41 | $12.74 | $12.74 | 130,922 |
| 2019-09-30 | $12.53 | $13.36 | $12.43 | $12.93 | $12.93 | 104,489 |
| 2019-09-27 | $13.04 | $13.11 | $12.31 | $12.59 | $12.59 | 101,118 |
| 2019-09-26 | $12.86 | $13.10 | $12.43 | $13.02 | $13.02 | 112,611 |
| 2019-09-25 | $12.32 | $12.97 | $12.06 | $12.85 | $12.85 | 146,197 |
| 2019-09-24 | $12.88 | $13.00 | $12.02 | $12.30 | $12.30 | 230,844 |
| 2019-09-23 | $12.36 | $13.10 | $12.17 | $12.85 | $12.85 | 199,214 |
| 2019-09-20 | $12.34 | $12.58 | $12.11 | $12.34 | $12.34 | 785,585 |
| 2019-09-19 | $12.71 | $13.08 | $12.18 | $12.34 | $12.34 | 194,864 |
| 2019-09-18 | $12.79 | $12.88 | $12.12 | $12.62 | $12.62 | 225,975 |
| 2019-09-17 | $13.14 | $13.22 | $12.19 | $12.69 | $12.69 | 204,833 |
| 2019-09-16 | $14.04 | $14.24 | $13.11 | $13.21 | $13.21 | 215,954 |
| 2019-09-13 | $14.30 | $14.39 | $13.95 | $14.01 | $14.01 | 77,246 |
| 2019-09-12 | $14.78 | $14.97 | $13.90 | $14.38 | $14.38 | 123,171 |
| 2019-09-11 | $14.17 | $14.76 | $14.17 | $14.66 | $14.66 | 134,659 |
| 2019-09-10 | $14.14 | $14.23 | $13.63 | $14.15 | $14.15 | 134,989 |
| 2019-09-09 | $14.84 | $15.08 | $13.90 | $14.11 | $14.11 | 160,037 |
| 2019-09-06 | $14.14 | $15.11 | $14.00 | $14.81 | $14.81 | 156,724 |
| 2019-09-05 | $13.89 | $14.47 | $13.03 | $14.04 | $14.04 | 294,157 |
| 2019-09-04 | $12.16 | $12.29 | $11.93 | $12.24 | $12.24 | 166,222 |
| 2019-09-03 | $12.14 | $12.22 | $11.81 | $12.01 | $12.01 | 95,280 |
| 2019-08-30 | $12.11 | $12.37 | $11.94 | $12.07 | $12.07 | 68,305 |
| 2019-08-29 | $11.66 | $12.21 | $11.59 | $12.00 | $12.00 | 77,098 |
| 2019-08-28 | $11.16 | $11.61 | $11.04 | $11.56 | $11.56 | 76,852 |
| 2019-08-27 | $11.47 | $11.47 | $10.98 | $11.18 | $11.18 | 79,239 |
| 2019-08-26 | $11.70 | $11.70 | $11.14 | $11.37 | $11.37 | 76,914 |
| 2019-08-23 | $11.30 | $12.02 | $11.28 | $11.57 | $11.57 | 126,903 |
| 2019-08-22 | $11.45 | $11.65 | $11.04 | $11.36 | $11.36 | 57,276 |
| 2019-08-21 | $11.39 | $11.48 | $11.17 | $11.37 | $11.37 | 65,129 |
| 2019-08-20 | $11.08 | $11.32 | $10.90 | $11.20 | $11.20 | 99,030 |
| 2019-08-19 | $11.47 | $11.47 | $10.99 | $11.09 | $11.09 | 130,474 |
| 2019-08-16 | $11.10 | $11.69 | $11.10 | $11.20 | $11.20 | 76,018 |
| 2019-08-15 | $10.79 | $11.15 | $10.64 | $11.01 | $11.01 | 103,252 |
| 2019-08-14 | $10.95 | $10.95 | $10.37 | $10.85 | $10.85 | 113,684 |
| 2019-08-13 | $11.04 | $11.61 | $11.04 | $11.18 | $11.18 | 65,200 |
| 2019-08-12 | $11.15 | $11.17 | $10.76 | $11.07 | $11.07 | 76,796 |
| 2019-08-09 | $11.45 | $11.45 | $10.69 | $11.23 | $11.23 | 94,277 |
| 2019-08-08 | $11.31 | $11.71 | $11.21 | $11.49 | $11.49 | 98,270 |
| 2019-08-07 | $10.87 | $11.47 | $10.72 | $11.16 | $11.16 | 135,207 |
| 2019-08-06 | $11.31 | $11.68 | $10.97 | $11.09 | $11.09 | 176,938 |
| 2019-08-05 | $11.34 | $11.51 | $10.64 | $11.18 | $11.18 | 222,323 |
| 2019-08-02 | $11.51 | $11.67 | $11.27 | $11.51 | $11.51 | 137,282 |
| 2019-08-01 | $12.00 | $12.11 | $11.45 | $11.59 | $11.59 | 100,109 |
| 2019-07-31 | $11.89 | $12.28 | $11.62 | $11.94 | $11.94 | 155,841 |
| 2019-07-30 | $11.99 | $12.17 | $11.82 | $11.88 | $11.88 | 61,301 |
| 2019-07-29 | $12.19 | $12.27 | $11.37 | $12.09 | $12.09 | 244,438 |
| 2019-07-26 | $11.91 | $12.26 | $11.91 | $12.15 | $12.15 | 64,645 |
| 2019-07-25 | $12.68 | $12.78 | $11.83 | $11.86 | $11.86 | 78,880 |
| 2019-07-24 | $11.92 | $12.60 | $11.84 | $12.51 | $12.51 | 112,993 |
| 2019-07-23 | $12.39 | $12.51 | $11.67 | $11.96 | $11.96 | 124,800 |
| 2019-07-22 | $13.07 | $13.08 | $12.38 | $12.43 | $12.43 | 96,481 |
| 2019-07-19 | $13.26 | $13.46 | $12.86 | $12.99 | $12.99 | 358,880 |
| 2019-07-18 | $13.10 | $13.61 | $13.06 | $13.21 | $13.21 | 130,371 |
| 2019-07-17 | $13.21 | $13.21 | $12.83 | $13.15 | $13.15 | 100,473 |
| 2019-07-16 | $13.12 | $13.50 | $13.05 | $13.23 | $13.23 | 129,244 |
| 2019-07-15 | $13.02 | $13.19 | $12.81 | $13.13 | $13.13 | 86,100 |
| 2019-07-12 | $12.90 | $13.07 | $12.66 | $13.02 | $13.02 | 80,164 |
| 2019-07-11 | $13.05 | $13.22 | $12.80 | $12.93 | $12.93 | 109,954 |
| 2019-07-10 | $12.64 | $13.13 | $12.64 | $12.94 | $12.94 | 135,928 |
| 2019-07-09 | $12.03 | $12.83 | $11.95 | $12.54 | $12.54 | 279,477 |
| 2019-07-08 | $12.53 | $12.57 | $12.10 | $12.12 | $12.12 | 114,599 |
| 2019-07-05 | $12.28 | $12.57 | $12.04 | $12.56 | $12.56 | 170,428 |
| 2019-07-03 | $12.37 | $12.73 | $12.32 | $12.35 | $12.35 | 77,198 |
| 2019-07-02 | $12.52 | $12.52 | $12.17 | $12.33 | $12.33 | 109,474 |
| 2019-07-01 | $13.36 | $13.56 | $12.42 | $12.53 | $12.53 | 254,961 |
| 2019-06-28 | $13.42 | $13.97 | $13.13 | $13.29 | $13.29 | 182,898 |
| 2019-06-27 | $12.96 | $13.47 | $12.94 | $13.35 | $13.35 | 165,154 |
| 2019-06-26 | $12.98 | $13.40 | $12.87 | $12.90 | $12.90 | 143,516 |
| 2019-06-25 | $12.88 | $13.36 | $12.75 | $12.87 | $12.87 | 183,307 |
| 2019-06-24 | $14.25 | $14.45 | $12.74 | $12.91 | $12.91 | 324,088 |
| 2019-06-21 | $13.67 | $14.44 | $13.50 | $14.24 | $14.24 | 929,363 |
| 2019-06-20 | $14.28 | $14.32 | $13.53 | $13.77 | $13.77 | 228,642 |
| 2019-06-19 | $13.95 | $13.97 | $13.44 | $13.81 | $13.81 | 231,117 |
| 2019-06-18 | $13.75 | $14.24 | $13.61 | $13.96 | $13.96 | 224,238 |
| 2019-06-17 | $13.49 | $13.98 | $13.49 | $13.68 | $13.68 | 171,778 |
| 2019-06-14 | $14.20 | $14.20 | $13.41 | $13.49 | $13.49 | 170,372 |
| 2019-06-13 | $13.85 | $14.40 | $13.49 | $14.21 | $14.21 | 252,221 |
| 2019-06-12 | $13.65 | $14.10 | $13.55 | $13.74 | $13.74 | 148,987 |
| 2019-06-11 | $14.50 | $14.77 | $13.58 | $13.77 | $13.77 | 242,450 |
| 2019-06-10 | $12.96 | $15.00 | $12.96 | $14.25 | $14.25 | 379,185 |
| 2019-06-07 | $13.62 | $13.91 | $13.10 | $13.24 | $13.24 | 238,044 |
| 2019-06-06 | $13.15 | $13.68 | $12.99 | $13.60 | $13.60 | 320,606 |
| 2019-06-05 | $13.93 | $14.65 | $13.15 | $13.26 | $13.26 | 389,482 |
| 2019-06-04 | $14.61 | $14.78 | $13.94 | $14.62 | $14.62 | 1,293,660 |
| 2019-06-03 | $15.01 | $15.36 | $13.66 | $14.40 | $14.40 | 485,865 |
| 2019-05-31 | $15.29 | $15.35 | $14.02 | $14.61 | $14.61 | 439,226 |
| 2019-05-30 | $15.35 | $16.04 | $15.23 | $15.61 | $15.61 | 195,715 |
| 2019-05-29 | $15.53 | $15.77 | $15.10 | $15.35 | $15.35 | 238,210 |
| 2019-05-28 | $15.94 | $16.45 | $15.60 | $15.78 | $15.78 | 193,261 |
| 2019-05-24 | $16.45 | $16.62 | $15.70 | $15.94 | $15.94 | 99,185 |
| 2019-05-23 | $16.67 | $16.87 | $16.15 | $16.35 | $16.35 | 117,666 |
| 2019-05-22 | $17.33 | $17.61 | $16.88 | $16.94 | $16.94 | 99,499 |
| 2019-05-21 | $17.17 | $18.15 | $17.08 | $17.46 | $17.46 | 91,628 |
| 2019-05-20 | $17.83 | $17.83 | $15.76 | $16.99 | $16.99 | 392,251 |
| 2019-05-17 | $17.81 | $18.28 | $17.53 | $18.11 | $18.11 | 103,391 |
| 2019-05-16 | $17.93 | $18.40 | $17.93 | $18.02 | $18.02 | 93,315 |
| 2019-05-15 | $18.09 | $18.69 | $17.51 | $17.86 | $17.86 | 113,274 |
| 2019-05-14 | $17.66 | $18.56 | $17.66 | $18.45 | $18.45 | 99,718 |
| 2019-05-13 | $17.64 | $17.99 | $17.28 | $17.59 | $17.59 | 161,246 |
| 2019-05-10 | $18.82 | $19.33 | $17.78 | $18.16 | $18.16 | 208,533 |
| 2019-05-09 | $18.12 | $19.07 | $17.37 | $18.98 | $18.98 | 225,561 |
| 2019-05-08 | $18.30 | $18.73 | $17.95 | $18.38 | $18.38 | 100,876 |
| 2019-05-07 | $18.18 | $18.37 | $17.76 | $18.35 | $18.35 | 138,406 |
| 2019-05-06 | $18.07 | $18.90 | $17.51 | $18.47 | $18.47 | 95,214 |
| 2019-05-03 | $18.49 | $18.88 | $18.22 | $18.61 | $18.61 | 114,809 |
| 2019-05-02 | $19.15 | $19.25 | $18.13 | $18.29 | $18.29 | 164,601 |
| 2019-05-01 | $19.52 | $19.52 | $18.86 | $19.25 | $19.25 | 173,823 |
| 2019-04-30 | $19.01 | $19.50 | $18.90 | $19.42 | $19.42 | 168,334 |
| 2019-04-29 | $18.40 | $19.13 | $18.40 | $19.00 | $19.00 | 146,494 |
| 2019-04-26 | $18.58 | $18.87 | $18.13 | $18.33 | $18.33 | 124,992 |
| 2019-04-25 | $17.84 | $18.79 | $17.66 | $18.63 | $18.63 | 224,932 |
| 2019-04-24 | $18.71 | $18.80 | $17.67 | $17.85 | $17.85 | 139,482 |
| 2019-04-23 | $18.97 | $19.16 | $18.59 | $18.80 | $18.80 | 235,442 |
| 2019-04-22 | $18.55 | $19.00 | $18.34 | $18.91 | $18.91 | 164,600 |
| 2019-04-18 | $19.27 | $19.58 | $18.34 | $18.44 | $18.44 | 1,340,561 |
| 2019-04-17 | $19.30 | $19.78 | $18.66 | $19.39 | $19.39 | 403,183 |
| 2019-04-16 | $19.27 | $19.51 | $19.00 | $19.10 | $19.10 | 294,177 |
| 2019-04-15 | $17.91 | $19.25 | $17.91 | $19.14 | $19.14 | 418,949 |
| 2019-04-12 | $18.05 | $18.13 | $17.70 | $17.89 | $17.89 | 70,699 |
| 2019-04-11 | $17.99 | $18.07 | $17.46 | $17.92 | $17.92 | 118,523 |
| 2019-04-10 | $18.18 | $18.34 | $17.84 | $17.98 | $17.98 | 117,452 |
| 2019-04-09 | $17.77 | $18.53 | $17.56 | $18.19 | $18.19 | 139,635 |
| 2019-04-08 | $17.91 | $18.07 | $17.33 | $17.84 | $17.84 | 161,750 |
| 2019-04-05 | $18.09 | $18.38 | $17.83 | $17.95 | $17.95 | 122,089 |
| 2019-04-04 | $19.51 | $19.51 | $17.60 | $18.09 | $18.09 | 266,198 |
| 2019-04-03 | $19.74 | $20.01 | $18.95 | $19.10 | $19.10 | 191,161 |
| 2019-04-02 | $18.71 | $19.78 | $18.26 | $19.55 | $19.55 | 425,566 |
| 2019-04-01 | $18.63 | $18.96 | $17.82 | $18.74 | $18.74 | 292,404 |
| 2019-03-29 | $17.84 | $18.71 | $17.44 | $18.40 | $18.40 | 355,905 |
| 2019-03-28 | $18.06 | $18.56 | $17.46 | $17.63 | $17.63 | 311,436 |
| 2019-03-27 | $18.02 | $18.88 | $16.65 | $18.21 | $18.21 | 925,619 |
| 2019-03-26 | $19.83 | $20.62 | $19.51 | $19.83 | $19.83 | 279,483 |
| 2019-03-25 | $19.06 | $19.74 | $18.18 | $19.69 | $19.69 | 350,858 |
| 2019-03-22 | $19.79 | $19.83 | $18.75 | $19.06 | $19.06 | 144,147 |
| 2019-03-21 | $19.26 | $20.17 | $19.16 | $19.90 | $19.90 | 133,799 |
| 2019-03-20 | $19.73 | $19.82 | $18.71 | $19.35 | $19.35 | 166,185 |
| 2019-03-19 | $19.40 | $19.93 | $19.17 | $19.74 | $19.74 | 163,314 |
| 2019-03-18 | $19.35 | $19.85 | $19.16 | $19.26 | $19.26 | 194,392 |
| 2019-03-15 | $18.85 | $19.63 | $18.52 | $19.25 | $19.25 | 449,724 |
| 2019-03-14 | $19.38 | $19.58 | $18.47 | $18.80 | $18.80 | 220,613 |
| 2019-03-13 | $19.57 | $20.01 | $19.07 | $19.37 | $19.37 | 205,805 |
| 2019-03-12 | $19.51 | $19.97 | $19.17 | $19.48 | $19.48 | 158,241 |
| 2019-03-11 | $18.68 | $19.63 | $18.68 | $19.45 | $19.45 | 167,291 |
| 2019-03-08 | $18.49 | $18.93 | $18.37 | $18.56 | $18.56 | 118,519 |
| 2019-03-07 | $19.02 | $19.39 | $18.62 | $18.64 | $18.64 | 157,014 |
| 2019-03-06 | $19.47 | $19.70 | $18.57 | $19.10 | $19.10 | 160,447 |
| 2019-03-05 | $20.47 | $20.54 | $19.06 | $19.50 | $19.50 | 207,414 |
| 2019-03-04 | $21.97 | $21.99 | $19.51 | $20.48 | $20.48 | 384,726 |
| 2019-03-01 | $22.46 | $23.00 | $21.70 | $21.93 | $21.93 | 347,891 |
| 2019-02-28 | $21.61 | $22.54 | $21.33 | $22.19 | $22.19 | 216,700 |
| 2019-02-27 | $21.05 | $21.68 | $20.26 | $21.66 | $21.66 | 154,594 |
| 2019-02-26 | $21.00 | $21.81 | $20.78 | $21.09 | $21.09 | 427,667 |
| 2019-02-25 | $20.62 | $21.10 | $20.46 | $20.88 | $20.88 | 195,425 |
| 2019-02-22 | $20.56 | $21.15 | $20.07 | $20.43 | $20.43 | 137,199 |
| 2019-02-21 | $20.39 | $20.77 | $19.71 | $20.51 | $20.51 | 207,967 |
| 2019-02-20 | $20.62 | $21.15 | $19.51 | $20.47 | $20.47 | 342,884 |
| 2019-02-19 | $21.31 | $21.37 | $19.28 | $20.50 | $20.50 | 369,216 |
| 2019-02-15 | $21.72 | $21.99 | $21.07 | $21.31 | $21.31 | 134,714 |
| 2019-02-14 | $20.99 | $21.75 | $20.75 | $21.64 | $21.64 | 153,767 |
| 2019-02-13 | $22.19 | $22.44 | $21.00 | $21.13 | $21.13 | 135,279 |
| 2019-02-12 | $21.64 | $22.42 | $21.22 | $22.12 | $22.12 | 138,894 |
| 2019-02-11 | $21.03 | $21.56 | $20.42 | $21.44 | $21.44 | 250,120 |
| 2019-02-08 | $23.45 | $23.49 | $21.24 | $21.68 | $21.68 | 402,214 |
| 2019-02-07 | $23.22 | $24.60 | $22.03 | $23.72 | $23.72 | 1,001,530 |
| 2019-02-06 | $24.51 | $24.58 | $23.00 | $23.68 | $23.68 | 279,855 |
| 2019-02-05 | $23.83 | $24.75 | $23.20 | $24.56 | $24.56 | 331,735 |
| 2019-02-04 | $23.85 | $24.25 | $23.28 | $23.82 | $23.82 | 462,088 |
| 2019-02-01 | $23.00 | $24.91 | $22.23 | $23.11 | $23.11 | 917,263 |
| 2019-01-31 | $21.59 | $23.95 | $21.59 | $22.92 | $22.92 | 668,778 |
| 2019-01-30 | $20.44 | $21.97 | $20.20 | $21.85 | $21.85 | 385,698 |
| 2019-01-29 | $20.15 | $20.44 | $19.64 | $20.07 | $20.07 | 247,688 |
| 2019-01-28 | $17.85 | $21.10 | $17.54 | $20.11 | $20.11 | 680,120 |
| 2019-01-25 | $17.39 | $18.58 | $17.32 | $18.08 | $18.08 | 268,559 |
| 2019-01-24 | $17.00 | $17.65 | $16.88 | $17.38 | $17.38 | 218,044 |
| 2019-01-23 | $16.54 | $17.00 | $15.95 | $16.93 | $16.93 | 212,562 |
| 2019-01-22 | $16.50 | $16.63 | $15.95 | $16.45 | $16.45 | 224,436 |
| 2019-01-18 | $16.23 | $17.12 | $15.90 | $16.51 | $16.51 | 524,104 |
| 2019-01-17 | $16.31 | $16.67 | $15.99 | $16.09 | $16.09 | 146,442 |
| 2019-01-16 | $16.39 | $16.96 | $16.30 | $16.40 | $16.40 | 154,206 |
| 2019-01-15 | $16.36 | $17.00 | $16.27 | $16.38 | $16.38 | 193,149 |
| 2019-01-14 | $16.70 | $16.70 | $16.12 | $16.31 | $16.31 | 162,059 |
| 2019-01-11 | $16.50 | $17.08 | $16.40 | $16.92 | $16.92 | 198,014 |
| 2019-01-10 | $16.83 | $17.06 | $16.31 | $16.59 | $16.59 | 158,791 |
| 2019-01-09 | $16.92 | $17.50 | $16.87 | $16.99 | $16.99 | 196,318 |
| 2019-01-08 | $17.12 | $17.32 | $16.25 | $16.89 | $16.89 | 220,948 |
| 2019-01-07 | $16.13 | $17.31 | $16.13 | $16.89 | $16.89 | 300,188 |
| 2019-01-04 | $16.84 | $17.55 | $15.86 | $16.07 | $16.07 | 424,032 |
| 2019-01-03 | $16.19 | $16.74 | $15.81 | $16.28 | $16.28 | 331,152 |
| 2019-01-02 | $16.42 | $16.81 | $15.82 | $16.12 | $16.12 | 229,569 |
| 2018-12-31 | $16.65 | $17.24 | $16.56 | $16.89 | $16.89 | 371,451 |
| 2018-12-28 | $15.60 | $16.80 | $15.57 | $16.27 | $16.27 | 201,411 |
| 2018-12-27 | $15.22 | $15.86 | $14.64 | $15.55 | $15.55 | 249,451 |
| 2018-12-26 | $15.71 | $16.27 | $14.98 | $15.55 | $15.55 | 444,025 |
| 2018-12-24 | $16.29 | $16.55 | $15.41 | $15.52 | $15.52 | 214,191 |
| 2018-12-21 | $15.23 | $16.57 | $14.40 | $16.45 | $16.45 | 671,387 |
| 2018-12-20 | $15.30 | $16.19 | $14.25 | $15.09 | $15.09 | 220,599 |
| 2018-12-19 | $16.42 | $17.17 | $15.17 | $15.33 | $15.33 | 279,129 |
| 2018-12-18 | $15.55 | $16.46 | $15.55 | $16.28 | $16.28 | 202,600 |
| 2018-12-17 | $16.23 | $16.37 | $15.14 | $15.31 | $15.31 | 248,127 |
| 2018-12-14 | $17.01 | $17.57 | $16.26 | $16.38 | $16.38 | 160,609 |
| 2018-12-13 | $17.25 | $18.28 | $17.20 | $17.41 | $17.41 | 327,851 |
| 2018-12-12 | $15.68 | $17.25 | $15.68 | $17.07 | $17.07 | 316,867 |
| 2018-12-11 | $15.50 | $15.99 | $15.05 | $15.21 | $15.21 | 183,839 |
| 2018-12-10 | $15.54 | $15.76 | $14.92 | $15.09 | $15.09 | 354,339 |
| 2018-12-07 | $16.63 | $16.95 | $15.31 | $15.64 | $15.64 | 398,162 |
| 2018-12-06 | $16.98 | $18.88 | $16.48 | $17.10 | $17.10 | 566,618 |
| 2018-12-04 | $17.97 | $18.20 | $17.03 | $17.58 | $17.58 | 855,327 |
| 2018-12-03 | $18.35 | $18.65 | $16.20 | $18.00 | $18.00 | 479,145 |
| 2018-11-30 | $18.66 | $18.91 | $17.89 | $18.01 | $18.01 | 216,519 |
| 2018-11-29 | $17.96 | $18.77 | $17.66 | $18.16 | $18.16 | 87,272 |
| 2018-11-28 | $16.75 | $18.15 | $16.32 | $18.09 | $18.09 | 109,958 |
| 2018-11-27 | $17.55 | $17.69 | $16.48 | $16.57 | $16.57 | 83,525 |
| 2018-11-26 | $16.67 | $18.03 | $16.48 | $17.98 | $17.98 | 154,284 |
| 2018-11-23 | $15.84 | $16.66 | $15.35 | $16.42 | $16.42 | 40,087 |
| 2018-11-21 | $14.74 | $16.36 | $14.74 | $16.03 | $16.03 | 101,136 |
| 2018-11-20 | $15.00 | $16.05 | $14.12 | $14.57 | $14.57 | 243,868 |
| 2018-11-19 | $16.24 | $16.28 | $15.08 | $15.26 | $15.26 | 112,909 |
| 2018-11-16 | $16.20 | $16.50 | $15.77 | $16.24 | $16.24 | 79,526 |
| 2018-11-15 | $15.93 | $17.16 | $15.64 | $16.59 | $16.59 | 79,608 |
| 2018-11-14 | $16.18 | $16.57 | $15.52 | $16.02 | $16.02 | 133,029 |
| 2018-11-13 | $16.49 | $17.00 | $15.96 | $16.30 | $16.30 | 125,044 |
| 2018-11-12 | $16.56 | $16.90 | $16.39 | $16.59 | $16.59 | 138,329 |
| 2018-11-09 | $17.91 | $17.91 | $16.19 | $16.63 | $16.63 | 147,912 |
| 2018-11-08 | $18.30 | $18.55 | $17.79 | $18.07 | $18.07 | 123,326 |
| 2018-11-07 | $16.42 | $18.97 | $16.42 | $18.37 | $18.37 | 270,995 |
| 2018-11-06 | $16.20 | $16.69 | $16.03 | $16.27 | $16.27 | 86,871 |
| 2018-11-05 | $16.36 | $16.49 | $15.84 | $16.24 | $16.24 | 63,893 |
| 2018-11-02 | $16.63 | $16.64 | $15.85 | $16.37 | $16.37 | 117,210 |
| 2018-11-01 | $16.45 | $16.79 | $15.88 | $16.58 | $16.58 | 102,813 |
| 2018-10-31 | $15.40 | $17.00 | $15.21 | $16.49 | $16.49 | 283,399 |
| 2018-10-30 | $14.24 | $15.48 | $14.15 | $15.38 | $15.38 | 104,442 |
| 2018-10-29 | $15.50 | $15.50 | $13.99 | $14.31 | $14.31 | 116,644 |
| 2018-10-26 | $15.19 | $15.84 | $14.47 | $15.09 | $15.09 | 201,928 |
| 2018-10-25 | $14.79 | $15.83 | $14.45 | $15.63 | $15.63 | 149,858 |
| 2018-10-24 | $15.12 | $15.50 | $14.40 | $14.49 | $14.49 | 138,093 |
| 2018-10-23 | $15.03 | $15.56 | $14.34 | $15.40 | $15.40 | 147,410 |
| 2018-10-22 | $14.77 | $15.46 | $14.48 | $15.37 | $15.37 | 145,503 |
| 2018-10-19 | $15.27 | $15.88 | $14.05 | $14.66 | $14.66 | 406,138 |
| 2018-10-18 | $15.45 | $15.45 | $14.74 | $15.23 | $15.23 | 135,697 |
| 2018-10-17 | $15.23 | $15.55 | $14.58 | $15.42 | $15.42 | 142,946 |
| 2018-10-16 | $14.39 | $15.45 | $14.39 | $15.30 | $15.30 | 228,729 |
| 2018-10-15 | $12.58 | $14.50 | $12.58 | $14.22 | $14.22 | 264,856 |
| 2018-10-12 | $12.31 | $13.35 | $12.26 | $12.56 | $12.56 | 116,045 |
| 2018-10-11 | $12.10 | $12.79 | $11.81 | $12.13 | $12.13 | 88,122 |
| 2018-10-10 | $13.16 | $13.16 | $11.88 | $12.15 | $12.15 | 121,812 |
| 2018-10-09 | $13.19 | $13.44 | $12.60 | $13.19 | $13.19 | 65,718 |
| 2018-10-08 | $13.09 | $13.61 | $12.47 | $13.21 | $13.21 | 63,133 |
| 2018-10-05 | $13.82 | $13.85 | $12.76 | $13.15 | $13.15 | 97,413 |
| 2018-10-04 | $14.22 | $14.30 | $13.39 | $13.86 | $13.86 | 72,979 |
| 2018-10-03 | $13.60 | $14.24 | $13.01 | $14.23 | $14.23 | 52,200 |
| 2018-10-02 | $13.93 | $14.06 | $13.44 | $13.55 | $13.55 | 47,985 |
| 2018-10-01 | $14.68 | $14.69 | $13.77 | $13.92 | $13.92 | 87,052 |
| 2018-09-28 | $14.46 | $14.74 | $14.06 | $14.65 | $14.65 | 41,735 |
| 2018-09-27 | $14.16 | $14.53 | $13.58 | $14.49 | $14.49 | 59,249 |
| 2018-09-26 | $14.16 | $14.39 | $13.53 | $13.95 | $13.95 | 59,020 |
| 2018-09-25 | $13.81 | $14.15 | $13.65 | $14.13 | $14.13 | 48,917 |
| 2018-09-24 | $12.86 | $13.92 | $12.86 | $13.76 | $13.76 | 95,540 |
| 2018-09-21 | $13.14 | $13.32 | $12.50 | $12.95 | $12.95 | 322,679 |
| 2018-09-20 | $13.28 | $13.39 | $12.95 | $13.13 | $13.13 | 65,727 |
| 2018-09-19 | $13.15 | $13.35 | $13.01 | $13.20 | $13.20 | 57,826 |
| 2018-09-18 | $12.86 | $13.53 | $12.82 | $13.07 | $13.07 | 69,352 |
| 2018-09-17 | $12.82 | $13.05 | $12.52 | $12.85 | $12.85 | 62,032 |
| 2018-09-14 | $12.96 | $13.02 | $12.72 | $12.82 | $12.82 | 26,333 |
| 2018-09-13 | $12.94 | $13.21 | $12.72 | $12.89 | $12.89 | 48,059 |
| 2018-09-12 | $13.90 | $13.90 | $12.76 | $12.82 | $12.82 | 102,942 |
| 2018-09-11 | $13.12 | $13.91 | $12.68 | $13.90 | $13.90 | 107,634 |
| 2018-09-10 | $13.49 | $13.70 | $13.03 | $13.25 | $13.25 | 110,951 |
| 2018-09-07 | $12.92 | $13.60 | $12.73 | $13.39 | $13.39 | 130,459 |
| 2018-09-06 | $12.69 | $13.19 | $12.58 | $13.00 | $13.00 | 80,496 |
| 2018-09-05 | $13.55 | $13.55 | $10.58 | $12.64 | $12.64 | 302,400 |
| 2018-09-04 | $13.21 | $13.21 | $12.01 | $12.15 | $12.15 | 174,550 |
| 2018-08-31 | $13.17 | $13.59 | $13.05 | $13.31 | $13.31 | 51,084 |
| 2018-08-30 | $13.18 | $13.23 | $12.76 | $13.05 | $13.05 | 33,941 |
| 2018-08-29 | $12.64 | $13.18 | $12.63 | $13.16 | $13.16 | 50,560 |
| 2018-08-28 | $12.72 | $13.33 | $12.53 | $12.64 | $12.64 | 62,458 |
| 2018-08-27 | $13.17 | $13.47 | $12.65 | $12.68 | $12.68 | 50,064 |
| 2018-08-24 | $12.43 | $13.28 | $12.15 | $13.14 | $13.14 | 105,274 |
| 2018-08-23 | $13.30 | $13.75 | $13.23 | $13.55 | $13.55 | 63,177 |
| 2018-08-22 | $12.89 | $13.47 | $12.89 | $13.30 | $13.30 | 54,375 |
| 2018-08-21 | $12.88 | $13.26 | $12.66 | $12.93 | $12.93 | 48,126 |
| 2018-08-20 | $13.05 | $13.33 | $12.64 | $12.94 | $12.94 | 80,691 |
| 2018-08-17 | $13.09 | $13.20 | $12.64 | $12.96 | $12.96 | 45,165 |
| 2018-08-16 | $12.71 | $13.57 | $12.71 | $13.16 | $13.16 | 54,109 |
| 2018-08-15 | $12.91 | $12.93 | $12.04 | $12.63 | $12.63 | 65,991 |
| 2018-08-14 | $12.88 | $13.16 | $12.64 | $13.01 | $13.01 | 45,272 |
| 2018-08-13 | $13.11 | $13.25 | $12.45 | $12.83 | $12.83 | 55,349 |
| 2018-08-10 | $13.16 | $13.95 | $12.59 | $13.09 | $13.09 | 78,462 |
| 2018-08-09 | $12.70 | $13.36 | $12.69 | $13.13 | $13.13 | 66,004 |
| 2018-08-08 | $12.82 | $12.87 | $12.58 | $12.79 | $12.79 | 55,139 |
| 2018-08-07 | $12.82 | $13.44 | $12.52 | $12.83 | $12.83 | 115,373 |
| 2018-08-06 | $12.47 | $12.90 | $12.35 | $12.81 | $12.81 | 58,585 |
| 2018-08-03 | $12.85 | $12.93 | $12.30 | $12.49 | $12.49 | 98,001 |
| 2018-08-02 | $12.35 | $13.02 | $12.35 | $12.87 | $12.87 | 60,254 |
| 2018-08-01 | $12.75 | $13.00 | $12.18 | $12.42 | $12.42 | 98,802 |
| 2018-07-31 | $12.65 | $13.19 | $12.51 | $12.82 | $12.82 | 88,163 |
| 2018-07-30 | $13.03 | $13.30 | $12.38 | $12.58 | $12.58 | 161,223 |
| 2018-07-27 | $13.92 | $13.99 | $12.48 | $13.04 | $13.04 | 153,148 |
| 2018-07-26 | $13.87 | $14.53 | $13.68 | $13.90 | $13.90 | 73,976 |
| 2018-07-25 | $13.87 | $13.95 | $13.62 | $13.90 | $13.90 | 69,086 |
| 2018-07-24 | $13.88 | $13.95 | $13.17 | $13.84 | $13.84 | 133,969 |
| 2018-07-23 | $14.84 | $14.84 | $13.53 | $13.83 | $13.83 | 196,744 |
| 2018-07-20 | $14.70 | $15.88 | $14.59 | $14.90 | $14.90 | 944,907 |
| 2018-07-19 | $14.65 | $15.40 | $14.02 | $14.71 | $14.71 | 293,525 |
| 2018-07-18 | $13.86 | $14.95 | $13.86 | $14.70 | $14.70 | 402,316 |
| 2018-07-17 | $13.75 | $13.87 | $13.47 | $13.86 | $13.86 | 228,340 |
| 2018-07-16 | $12.68 | $13.87 | $12.68 | $13.65 | $13.65 | 615,927 |
| 2018-07-13 | $12.49 | $12.62 | $12.42 | $12.59 | $12.59 | 43,006 |
| 2018-07-12 | $12.13 | $12.50 | $12.11 | $12.46 | $12.46 | 47,507 |
| 2018-07-11 | $11.99 | $12.13 | $11.98 | $12.06 | $12.06 | 31,560 |
| 2018-07-10 | $12.16 | $12.45 | $11.97 | $12.01 | $12.01 | 36,453 |
| 2018-07-09 | $12.05 | $12.39 | $11.93 | $12.13 | $12.13 | 81,267 |
| 2018-07-06 | $11.80 | $12.05 | $11.80 | $11.98 | $11.98 | 46,532 |
| 2018-07-05 | $12.05 | $12.14 | $11.79 | $11.81 | $11.81 | 45,146 |
| 2018-07-03 | $11.98 | $12.02 | $11.77 | $11.89 | $11.89 | 45,113 |
| 2018-07-02 | $12.38 | $12.46 | $11.24 | $11.94 | $11.94 | 62,278 |
| 2018-06-29 | $12.17 | $12.90 | $12.05 | $12.45 | $12.45 | 125,176 |
| 2018-06-28 | $11.53 | $12.25 | $11.40 | $12.13 | $12.13 | 94,478 |
| 2018-06-27 | $12.37 | $12.41 | $11.45 | $11.54 | $11.54 | 87,845 |
| 2018-06-26 | $11.93 | $12.46 | $11.44 | $12.30 | $12.30 | 94,207 |
| 2018-06-25 | $12.03 | $12.03 | $11.54 | $11.92 | $11.92 | 106,288 |
| 2018-06-22 | $12.23 | $12.23 | $11.84 | $12.06 | $12.06 | 199,362 |
| 2018-06-21 | $12.75 | $12.75 | $12.03 | $12.12 | $12.12 | 87,660 |
| 2018-06-20 | $12.68 | $12.99 | $12.63 | $12.72 | $12.72 | 98,618 |
| 2018-06-19 | $12.98 | $12.98 | $12.15 | $12.61 | $12.61 | 131,355 |
| 2018-06-18 | $13.15 | $13.38 | $12.67 | $13.09 | $13.09 | 204,429 |
| 2018-06-15 | $12.61 | $13.30 | $12.30 | $13.22 | $13.22 | 456,473 |
| 2018-06-14 | $12.35 | $12.60 | $12.10 | $12.58 | $12.58 | 110,784 |
| 2018-06-13 | $12.39 | $12.64 | $11.37 | $12.27 | $12.27 | 119,726 |
| 2018-06-12 | $12.74 | $12.93 | $12.28 | $12.32 | $12.32 | 123,521 |
| 2018-06-11 | $11.85 | $12.92 | $11.85 | $12.72 | $12.72 | 450,813 |
| 2018-06-08 | $11.41 | $11.92 | $11.41 | $11.84 | $11.84 | 144,824 |
| 2018-06-07 | $10.95 | $11.85 | $10.88 | $11.51 | $11.51 | 443,968 |
| 2018-06-06 | $10.72 | $11.00 | $10.72 | $10.81 | $10.81 | 175,650 |
| 2018-06-05 | $10.80 | $10.97 | $10.61 | $10.72 | $10.72 | 95,319 |
| 2018-06-04 | $10.63 | $10.90 | $10.31 | $10.80 | $10.80 | 61,821 |
| 2018-06-01 | $10.47 | $10.79 | $10.35 | $10.48 | $10.48 | 288,743 |
| 2018-05-31 | $10.37 | $10.67 | $10.33 | $10.39 | $10.39 | 28,395 |
| 2018-05-30 | $10.25 | $10.64 | $10.25 | $10.37 | $10.37 | 59,302 |
| 2018-05-29 | $10.44 | $10.56 | $10.21 | $10.24 | $10.24 | 39,045 |
| 2018-05-25 | $10.45 | $10.72 | $10.37 | $10.50 | $10.50 | 46,259 |
| 2018-05-24 | $10.56 | $10.56 | $10.30 | $10.48 | $10.48 | 20,874 |
| 2018-05-23 | $10.65 | $10.70 | $10.52 | $10.57 | $10.57 | 28,634 |
| 2018-05-22 | $10.90 | $11.00 | $10.62 | $10.65 | $10.65 | 46,106 |
| 2018-05-21 | $10.77 | $10.97 | $10.74 | $10.84 | $10.84 | 48,549 |
| 2018-05-18 | $10.79 | $10.89 | $10.72 | $10.79 | $10.79 | 42,430 |
| 2018-05-17 | $10.77 | $10.86 | $10.60 | $10.74 | $10.74 | 46,995 |
| 2018-05-16 | $10.72 | $10.96 | $10.62 | $10.78 | $10.78 | 36,134 |
| 2018-05-15 | $10.69 | $10.82 | $10.20 | $10.72 | $10.72 | 39,521 |
| 2018-05-14 | $11.01 | $11.16 | $10.58 | $10.73 | $10.73 | 77,701 |
| 2018-05-11 | $11.09 | $11.19 | $10.88 | $11.03 | $11.03 | 51,447 |
| 2018-05-10 | $11.09 | $11.19 | $10.94 | $11.10 | $11.10 | 38,123 |
| 2018-05-09 | $11.03 | $11.13 | $10.88 | $11.04 | $11.04 | 53,857 |
| 2018-05-08 | $11.31 | $11.66 | $10.86 | $10.97 | $10.97 | 97,881 |
| 2018-05-07 | $10.88 | $11.39 | $10.88 | $11.33 | $11.33 | 42,066 |
| 2018-05-04 | $10.76 | $11.20 | $10.76 | $10.86 | $10.86 | 57,231 |
| 2018-05-03 | $10.86 | $11.04 | $10.35 | $10.82 | $10.82 | 63,291 |
| 2018-05-02 | $11.00 | $11.44 | $10.86 | $10.87 | $10.87 | 99,293 |
| 2018-05-01 | $10.86 | $11.13 | $10.65 | $11.03 | $11.03 | 53,300 |
| 2018-04-30 | $10.94 | $11.24 | $10.70 | $10.92 | $10.92 | 106,194 |
| 2018-04-27 | $10.80 | $10.95 | $10.52 | $10.83 | $10.83 | 51,363 |
| 2018-04-26 | $10.60 | $11.00 | $10.58 | $10.78 | $10.78 | 71,316 |
| 2018-04-25 | $10.58 | $10.72 | $10.20 | $10.60 | $10.60 | 66,567 |
| 2018-04-24 | $10.62 | $10.95 | $10.12 | $10.53 | $10.53 | 112,204 |
| 2018-04-23 | $10.56 | $10.97 | $10.49 | $10.63 | $10.63 | 83,128 |
| 2018-04-20 | $10.36 | $10.56 | $10.25 | $10.51 | $10.51 | 49,870 |
| 2018-04-19 | $10.45 | $10.59 | $10.26 | $10.41 | $10.41 | 63,006 |
| 2018-04-18 | $10.77 | $10.97 | $10.50 | $10.51 | $10.51 | 126,625 |
| 2018-04-17 | $10.09 | $10.89 | $10.09 | $10.77 | $10.77 | 215,748 |
| 2018-04-16 | $9.99 | $10.28 | $9.87 | $10.08 | $10.08 | 136,719 |
| 2018-04-13 | $9.90 | $10.15 | $9.85 | $9.96 | $9.96 | 288,817 |
| 2018-04-12 | $9.06 | $9.62 | $9.06 | $9.49 | $9.49 | 203,589 |
| 2018-04-11 | $8.32 | $9.17 | $8.32 | $9.01 | $9.01 | 183,468 |
| 2018-04-10 | $8.13 | $8.35 | $7.99 | $8.33 | $8.33 | 165,140 |
| 2018-04-09 | $8.07 | $8.17 | $7.99 | $8.00 | $8.00 | 85,264 |
| 2018-04-06 | $8.02 | $8.12 | $7.94 | $8.00 | $8.00 | 89,584 |
| 2018-04-05 | $8.30 | $8.36 | $8.09 | $8.12 | $8.12 | 144,747 |
| 2018-04-04 | $7.96 | $8.35 | $7.90 | $8.27 | $8.27 | 201,814 |
| 2018-04-03 | $8.11 | $8.14 | $7.83 | $7.99 | $7.99 | 235,321 |
| 2018-04-02 | $8.14 | $8.35 | $7.98 | $8.02 | $8.02 | 160,620 |
| 2018-03-29 | $8.05 | $8.24 | $8.01 | $8.08 | $8.08 | 421,813 |
| 2018-03-28 | $8.56 | $8.82 | $8.15 | $8.50 | $8.50 | 195,913 |
| 2018-03-27 | $9.02 | $9.12 | $8.76 | $8.82 | $8.82 | 65,827 |
| 2018-03-26 | $8.67 | $9.20 | $8.56 | $9.01 | $9.01 | 144,792 |
| 2018-03-23 | $9.05 | $9.05 | $8.50 | $8.52 | $8.52 | 268,670 |
| 2018-03-22 | $9.36 | $9.48 | $8.56 | $9.04 | $9.04 | 192,306 |
| 2018-03-21 | $9.35 | $9.48 | $9.16 | $9.40 | $9.40 | 54,665 |
| 2018-03-20 | $9.30 | $9.43 | $9.10 | $9.31 | $9.31 | 51,034 |
| 2018-03-19 | $8.30 | $9.50 | $8.30 | $9.33 | $9.33 | 301,247 |
| 2018-03-16 | $9.71 | $9.94 | $7.86 | $8.33 | $8.33 | 1,249,270 |
| 2018-03-15 | $9.86 | $10.21 | $9.68 | $9.72 | $9.72 | 90,820 |
| 2018-03-14 | $10.18 | $10.22 | $9.83 | $9.85 | $9.85 | 79,261 |
| 2018-03-13 | $10.06 | $10.13 | $9.85 | $9.89 | $9.89 | 118,935 |
| 2018-03-12 | $9.87 | $10.20 | $9.84 | $9.94 | $9.94 | 111,580 |
| 2018-03-09 | $9.96 | $10.10 | $9.77 | $9.82 | $9.82 | 70,833 |
| 2018-03-08 | $9.90 | $10.08 | $9.80 | $9.88 | $9.88 | 48,970 |
| 2018-03-07 | $9.77 | $9.98 | $9.77 | $9.85 | $9.85 | 22,473 |
| 2018-03-06 | $9.87 | $9.87 | $9.71 | $9.73 | $9.73 | 26,325 |
| 2018-03-05 | $9.75 | $10.00 | $9.55 | $9.80 | $9.80 | 39,007 |
| 2018-03-02 | $9.31 | $9.84 | $9.14 | $9.81 | $9.81 | 36,792 |
| 2018-03-01 | $9.85 | $9.90 | $9.29 | $9.35 | $9.35 | 73,654 |
| 2018-02-28 | $10.27 | $10.43 | $9.75 | $9.87 | $9.87 | 52,240 |
| 2018-02-27 | $10.14 | $10.50 | $9.95 | $10.25 | $10.25 | 306,297 |
| 2018-02-26 | $10.05 | $10.23 | $10.00 | $10.10 | $10.10 | 40,933 |
| 2018-02-23 | $9.84 | $9.95 | $9.74 | $9.93 | $9.93 | 14,022 |
| 2018-02-22 | $9.90 | $10.00 | $9.76 | $9.76 | $9.76 | 17,931 |
| 2018-02-21 | $9.91 | $10.09 | $9.65 | $9.74 | $9.74 | 56,945 |
| 2018-02-20 | $9.90 | $10.00 | $9.68 | $9.75 | $9.75 | 29,099 |
| 2018-02-16 | $9.95 | $10.05 | $9.88 | $9.93 | $9.93 | 23,861 |
| 2018-02-15 | $9.97 | $10.05 | $9.73 | $9.99 | $9.99 | 22,077 |
| 2018-02-14 | $9.72 | $10.00 | $9.72 | $9.87 | $9.87 | 36,156 |
| 2018-02-13 | $9.86 | $9.94 | $9.68 | $9.80 | $9.80 | 17,378 |
| 2018-02-12 | $9.74 | $10.01 | $9.64 | $9.97 | $9.97 | 67,919 |
| 2018-02-09 | $9.22 | $9.72 | $9.00 | $9.69 | $9.69 | 100,385 |
| 2018-02-08 | $9.34 | $9.37 | $9.10 | $9.10 | $9.10 | 24,865 |
| 2018-02-07 | $9.23 | $9.30 | $9.10 | $9.30 | $9.30 | 40,692 |
| 2018-02-06 | $9.00 | $9.59 | $9.00 | $9.25 | $9.25 | 238,373 |
| 2018-02-05 | $9.40 | $9.64 | $9.05 | $9.07 | $9.07 | 37,827 |
| 2018-02-02 | $9.40 | $9.75 | $9.30 | $9.44 | $9.44 | 129,604 |
| 2018-02-01 | $9.65 | $9.78 | $9.41 | $9.51 | $9.51 | 18,760 |
| 2018-01-31 | $9.70 | $9.95 | $9.47 | $9.68 | $9.68 | 28,245 |
| 2018-01-30 | $10.11 | $10.11 | $9.68 | $9.71 | $9.71 | 28,642 |
| 2018-01-29 | $9.85 | $10.11 | $9.79 | $10.08 | $10.08 | 81,519 |
| 2018-01-26 | $9.72 | $9.85 | $9.67 | $9.70 | $9.70 | 47,918 |
| 2018-01-25 | $9.68 | $9.88 | $9.55 | $9.64 | $9.64 | 20,214 |
| 2018-01-24 | $9.54 | $9.72 | $9.50 | $9.60 | $9.60 | 39,028 |
| 2018-01-23 | $9.46 | $9.58 | $9.24 | $9.53 | $9.53 | 17,526 |
| 2018-01-22 | $9.61 | $9.61 | $9.30 | $9.46 | $9.46 | 44,663 |
| 2018-01-19 | $9.34 | $9.61 | $9.24 | $9.61 | $9.61 | 43,038 |
| 2018-01-18 | $9.41 | $9.52 | $9.28 | $9.35 | $9.35 | 32,910 |
| 2018-01-17 | $9.27 | $9.53 | $9.21 | $9.51 | $9.51 | 33,491 |
| 2018-01-16 | $9.38 | $10.00 | $9.16 | $9.19 | $9.19 | 70,918 |
| 2018-01-12 | $9.18 | $9.38 | $9.10 | $9.34 | $9.34 | 39,983 |
| 2018-01-11 | $8.99 | $9.26 | $8.94 | $9.10 | $9.10 | 54,939 |
| 2018-01-10 | $8.95 | $9.09 | $8.85 | $8.96 | $8.96 | 33,570 |
| 2018-01-09 | $9.10 | $9.18 | $8.98 | $9.00 | $9.00 | 41,397 |
| 2018-01-08 | $9.09 | $9.15 | $9.00 | $9.09 | $9.09 | 39,933 |
| 2018-01-05 | $9.36 | $9.39 | $9.07 | $9.14 | $9.14 | 39,209 |
| 2018-01-04 | $9.28 | $9.48 | $9.24 | $9.29 | $9.29 | 33,223 |
| 2018-01-03 | $9.05 | $9.41 | $8.99 | $9.27 | $9.27 | 45,147 |
| 2018-01-02 | $9.00 | $9.05 | $8.92 | $9.00 | $9.00 | 51,260 |
| 2017-12-29 | $9.30 | $9.30 | $8.75 | $8.87 | $8.87 | 127,534 |
| 2017-12-28 | $9.30 | $9.33 | $9.00 | $9.26 | $9.26 | 54,739 |
| 2017-12-27 | $9.39 | $9.58 | $9.03 | $9.34 | $9.34 | 135,991 |
| 2017-12-26 | $9.45 | $9.55 | $9.32 | $9.33 | $9.33 | 31,907 |
| 2017-12-22 | $9.55 | $9.55 | $9.37 | $9.43 | $9.43 | 44,428 |
| 2017-12-21 | $9.66 | $9.75 | $9.52 | $9.53 | $9.53 | 57,806 |
| 2017-12-20 | $9.85 | $9.88 | $9.54 | $9.59 | $9.59 | 44,531 |
| 2017-12-19 | $10.14 | $10.14 | $9.75 | $9.80 | $9.80 | 67,891 |
| 2017-12-18 | $10.14 | $10.45 | $10.04 | $10.13 | $10.13 | 99,320 |
| 2017-12-15 | $9.92 | $10.22 | $9.78 | $10.08 | $10.08 | 423,135 |
| 2017-12-14 | $9.57 | $9.82 | $9.43 | $9.75 | $9.75 | 162,409 |
| 2017-12-13 | $9.13 | $9.70 | $9.13 | $9.52 | $9.52 | 119,270 |
| 2017-12-12 | $8.79 | $9.16 | $8.77 | $9.11 | $9.11 | 88,503 |
| 2017-12-11 | $8.57 | $8.92 | $8.45 | $8.78 | $8.78 | 85,281 |
| 2017-12-08 | $8.34 | $8.56 | $8.29 | $8.52 | $8.52 | 92,701 |
| 2017-12-07 | $8.68 | $8.94 | $8.10 | $8.27 | $8.27 | 310,489 |
| 2017-12-06 | $9.06 | $9.62 | $8.71 | $9.04 | $9.04 | 134,524 |
| 2017-12-05 | $9.52 | $9.81 | $8.91 | $8.95 | $8.95 | 176,148 |
| 2017-12-04 | $10.00 | $10.00 | $9.43 | $9.52 | $9.52 | 132,761 |
| 2017-12-01 | $9.80 | $9.96 | $9.58 | $9.84 | $9.84 | 58,322 |
| 2017-11-30 | $9.88 | $9.89 | $9.60 | $9.82 | $9.82 | 57,107 |
| 2017-11-29 | $10.22 | $10.28 | $9.79 | $9.82 | $9.82 | 54,484 |
| 2017-11-28 | $10.09 | $10.26 | $9.82 | $10.20 | $10.20 | 66,247 |
| 2017-11-27 | $10.15 | $10.42 | $9.95 | $10.07 | $10.07 | 77,629 |
| 2017-11-24 | $10.35 | $10.39 | $9.97 | $10.08 | $10.08 | 22,048 |
| 2017-11-22 | $10.38 | $10.47 | $10.19 | $10.28 | $10.28 | 34,686 |
| 2017-11-21 | $10.16 | $10.46 | $10.16 | $10.38 | $10.38 | 72,152 |
| 2017-11-20 | $9.88 | $10.26 | $9.78 | $10.13 | $10.13 | 111,328 |
| 2017-11-17 | $9.66 | $10.00 | $9.30 | $9.85 | $9.85 | 100,626 |
| 2017-11-16 | $9.57 | $9.89 | $9.41 | $9.68 | $9.68 | 314,250 |
| 2017-11-15 | $9.52 | $9.71 | $9.44 | $9.58 | $9.58 | 78,172 |
| 2017-11-14 | $9.60 | $9.67 | $9.54 | $9.58 | $9.58 | 29,013 |
| 2017-11-13 | $9.65 | $9.72 | $9.54 | $9.60 | $9.60 | 27,578 |
| 2017-11-10 | $9.65 | $9.85 | $9.54 | $9.68 | $9.68 | 28,646 |
| 2017-11-09 | $9.70 | $9.88 | $9.55 | $9.67 | $9.67 | 41,948 |
| 2017-11-08 | $9.37 | $9.78 | $9.35 | $9.71 | $9.71 | 92,198 |
| 2017-11-07 | $9.60 | $9.85 | $9.30 | $9.36 | $9.36 | 101,946 |
| 2017-11-06 | $9.64 | $10.00 | $9.46 | $9.63 | $9.63 | 406,338 |
| 2017-11-03 | $9.93 | $10.15 | $9.53 | $9.71 | $9.71 | 276,152 |
| 2017-11-02 | $10.09 | $10.09 | $9.82 | $9.93 | $9.93 | 59,208 |
| 2017-11-01 | $10.05 | $10.07 | $9.76 | $10.02 | $10.02 | 109,669 |
| 2017-10-31 | $10.04 | $10.31 | $9.71 | $10.02 | $10.02 | 236,793 |
| 2017-10-30 | $10.47 | $10.62 | $9.93 | $10.04 | $10.04 | 92,353 |
| 2017-10-27 | $10.17 | $10.48 | $10.06 | $10.43 | $10.43 | 155,376 |
| 2017-10-26 | $10.46 | $10.55 | $10.11 | $10.15 | $10.15 | 39,252 |
| 2017-10-25 | $10.77 | $10.92 | $10.41 | $10.45 | $10.45 | 58,127 |
| 2017-10-24 | $10.84 | $11.02 | $10.74 | $10.80 | $10.80 | 82,423 |
| 2017-10-23 | $10.78 | $10.98 | $10.72 | $10.83 | $10.83 | 60,275 |
| 2017-10-20 | $11.23 | $11.23 | $10.73 | $10.78 | $10.78 | 82,278 |
| 2017-10-19 | $11.19 | $11.23 | $11.00 | $11.12 | $11.12 | 41,278 |
| 2017-10-18 | $11.34 | $11.44 | $11.16 | $11.22 | $11.22 | 72,066 |
| 2017-10-17 | $11.00 | $11.35 | $10.88 | $11.24 | $11.24 | 45,902 |
| 2017-10-16 | $10.76 | $11.30 | $10.75 | $11.04 | $11.04 | 124,072 |
| 2017-10-13 | $11.50 | $11.74 | $10.10 | $11.31 | $11.31 | 150,821 |
| 2017-10-12 | $12.39 | $12.53 | $11.85 | $11.90 | $11.90 | 73,225 |
| 2017-10-11 | $12.44 | $12.57 | $12.35 | $12.39 | $12.39 | 74,922 |
| 2017-10-10 | $12.37 | $12.51 | $12.05 | $12.38 | $12.38 | 211,324 |
| 2017-10-09 | $12.48 | $12.53 | $12.23 | $12.34 | $12.34 | 48,634 |
| 2017-10-06 | $12.28 | $12.59 | $12.26 | $12.49 | $12.49 | 76,252 |
| 2017-10-05 | $12.33 | $12.58 | $12.29 | $12.34 | $12.34 | 111,970 |
| 2017-10-04 | $12.55 | $12.55 | $12.24 | $12.24 | $12.24 | 97,475 |
| 2017-10-03 | $12.43 | $12.55 | $12.23 | $12.24 | $12.24 | 100,527 |
| 2017-10-02 | $12.40 | $12.50 | $12.19 | $12.29 | $12.29 | 47,377 |
| 2017-09-29 | $12.55 | $12.70 | $12.33 | $12.35 | $12.35 | 31,378 |
| 2017-09-28 | $12.62 | $12.70 | $12.46 | $12.54 | $12.54 | 72,629 |
| 2017-09-27 | $12.50 | $12.99 | $12.32 | $12.70 | $12.70 | 88,835 |
| 2017-09-26 | $12.47 | $12.65 | $12.39 | $12.39 | $12.39 | 96,291 |
| 2017-09-25 | $12.45 | $12.69 | $12.39 | $12.40 | $12.40 | 98,226 |
| 2017-09-22 | $12.30 | $12.59 | $12.10 | $12.57 | $12.57 | 88,916 |
| 2017-09-21 | $12.39 | $12.54 | $12.16 | $12.42 | $12.42 | 69,443 |
| 2017-09-20 | $12.36 | $12.61 | $11.32 | $12.37 | $12.37 | 171,914 |
| 2017-09-19 | $12.49 | $12.61 | $12.33 | $12.40 | $12.40 | 270,794 |
| 2017-09-18 | $12.31 | $12.69 | $12.31 | $12.45 | $12.45 | 135,843 |
| 2017-09-15 | $11.31 | $12.55 | $11.29 | $12.55 | $12.55 | 870,705 |
| 2017-09-14 | $11.28 | $11.49 | $11.24 | $11.36 | $11.36 | 59,113 |
| 2017-09-13 | $11.26 | $11.48 | $11.26 | $11.34 | $11.34 | 85,621 |
| 2017-09-12 | $11.15 | $11.38 | $11.15 | $11.36 | $11.36 | 50,768 |
| 2017-09-11 | $11.08 | $11.37 | $10.97 | $11.16 | $11.16 | 101,265 |
| 2017-09-08 | $10.86 | $11.27 | $10.86 | $11.10 | $11.10 | 82,568 |
| 2017-09-07 | $10.90 | $11.34 | $10.87 | $11.03 | $11.03 | 142,043 |
| 2017-09-06 | $10.38 | $11.17 | $10.38 | $10.80 | $10.80 | 131,634 |
| 2017-09-05 | $10.84 | $10.92 | $10.06 | $10.07 | $10.07 | 105,691 |
| 2017-09-01 | $10.30 | $10.99 | $10.26 | $10.84 | $10.84 | 183,298 |
| 2017-08-31 | $10.25 | $10.50 | $10.20 | $10.23 | $10.23 | 49,561 |
| 2017-08-30 | $10.42 | $10.68 | $10.26 | $10.27 | $10.27 | 50,218 |
| 2017-08-29 | $10.42 | $10.57 | $10.25 | $10.35 | $10.35 | 35,954 |
| 2017-08-28 | $10.46 | $10.49 | $10.24 | $10.45 | $10.45 | 18,850 |
| 2017-08-25 | $10.57 | $10.79 | $10.17 | $10.48 | $10.48 | 26,109 |
| 2017-08-24 | $10.01 | $10.60 | $10.00 | $10.53 | $10.53 | 210,790 |
| 2017-08-23 | $10.24 | $10.42 | $9.97 | $10.04 | $10.04 | 83,304 |
| 2017-08-22 | $10.35 | $10.50 | $10.19 | $10.24 | $10.24 | 81,713 |
| 2017-08-21 | $10.12 | $10.67 | $10.12 | $10.34 | $10.34 | 77,878 |
| 2017-08-18 | $10.28 | $10.41 | $10.25 | $10.36 | $10.36 | 60,345 |
| 2017-08-17 | $10.25 | $10.47 | $10.24 | $10.28 | $10.28 | 57,835 |
| 2017-08-16 | $10.47 | $10.50 | $10.17 | $10.24 | $10.24 | 92,138 |
| 2017-08-15 | $10.74 | $10.75 | $10.40 | $10.40 | $10.40 | 86,122 |
| 2017-08-14 | $10.58 | $10.78 | $10.53 | $10.69 | $10.69 | 46,167 |
| 2017-08-11 | $10.65 | $10.70 | $10.55 | $10.58 | $10.58 | 33,692 |
| 2017-08-10 | $10.52 | $10.70 | $10.52 | $10.62 | $10.62 | 51,974 |
| 2017-08-09 | $10.65 | $10.87 | $10.58 | $10.65 | $10.65 | 198,826 |
| 2017-08-08 | $10.88 | $11.14 | $10.65 | $10.84 | $10.84 | 14,569 |
| 2017-08-07 | $10.75 | $10.80 | $10.62 | $10.73 | $10.73 | 21,399 |
| 2017-08-04 | $10.67 | $10.91 | $10.64 | $10.70 | $10.70 | 24,114 |
| 2017-08-03 | $10.85 | $10.85 | $10.53 | $10.68 | $10.68 | 37,849 |
| 2017-08-02 | $11.12 | $11.24 | $10.75 | $10.79 | $10.79 | 60,502 |
| 2017-08-01 | $10.95 | $11.15 | $10.47 | $11.11 | $11.11 | 77,901 |
| 2017-07-31 | $10.98 | $10.98 | $10.77 | $10.94 | $10.94 | 45,715 |
| 2017-07-28 | $10.99 | $11.10 | $10.88 | $10.94 | $10.94 | 42,851 |
| 2017-07-27 | $11.27 | $11.30 | $10.93 | $11.02 | $11.02 | 53,546 |
| 2017-07-26 | $11.20 | $11.35 | $10.96 | $11.25 | $11.25 | 70,047 |
| 2017-07-25 | $10.88 | $11.29 | $10.78 | $11.19 | $11.19 | 84,437 |
| 2017-07-24 | $10.67 | $10.91 | $10.54 | $10.90 | $10.90 | 113,831 |
| 2017-07-21 | $10.83 | $10.85 | $10.51 | $10.67 | $10.67 | 132,417 |
| 2017-07-20 | $10.90 | $10.95 | $10.75 | $10.80 | $10.80 | 88,749 |
| 2017-07-19 | $10.78 | $10.95 | $10.72 | $10.90 | $10.90 | 197,815 |
| 2017-07-18 | $10.37 | $10.87 | $10.37 | $10.78 | $10.78 | 349,979 |
| 2017-07-17 | $10.39 | $10.55 | $10.30 | $10.35 | $10.35 | 35,421 |
| 2017-07-14 | $10.50 | $10.63 | $10.21 | $10.41 | $10.41 | 43,932 |
| 2017-07-13 | $10.59 | $10.73 | $10.28 | $10.52 | $10.52 | 54,592 |
| 2017-07-12 | $10.50 | $10.98 | $9.76 | $10.59 | $10.59 | 118,391 |
| 2017-07-11 | $10.50 | $10.61 | $10.02 | $10.49 | $10.49 | 84,612 |
| 2017-07-10 | $10.09 | $10.58 | $10.03 | $10.51 | $10.51 | 128,024 |
| 2017-07-07 | $9.55 | $10.61 | $9.55 | $10.25 | $10.25 | 230,642 |
| 2017-07-06 | $9.44 | $9.53 | $9.40 | $9.46 | $9.46 | 47,393 |
| 2017-07-05 | $9.68 | $9.68 | $9.38 | $9.48 | $9.48 | 54,610 |
| 2017-07-03 | $9.31 | $9.70 | $9.30 | $9.68 | $9.68 | 56,589 |
| 2017-06-30 | $9.29 | $9.35 | $9.14 | $9.29 | $9.29 | 39,359 |
| 2017-06-29 | $9.33 | $9.35 | $9.15 | $9.27 | $9.27 | 68,375 |
| 2017-06-28 | $9.26 | $9.36 | $9.15 | $9.33 | $9.33 | 68,237 |
| 2017-06-27 | $9.32 | $9.34 | $9.07 | $9.27 | $9.27 | 95,746 |
| 2017-06-26 | $9.25 | $9.47 | $9.22 | $9.37 | $9.37 | 127,100 |
| 2017-06-23 | $9.35 | $9.40 | $9.10 | $9.23 | $9.23 | 264,137 |
| 2017-06-22 | $9.00 | $9.40 | $8.98 | $9.33 | $9.33 | 54,509 |
| 2017-06-21 | $9.02 | $9.18 | $8.97 | $8.98 | $8.98 | 67,431 |
| 2017-06-20 | $9.44 | $9.50 | $8.97 | $9.02 | $9.02 | 103,486 |
| 2017-06-19 | $9.27 | $9.50 | $9.08 | $9.46 | $9.46 | 68,689 |
| 2017-06-16 | $9.12 | $9.29 | $8.92 | $9.24 | $9.24 | 676,086 |
| 2017-06-15 | $9.25 | $9.34 | $9.01 | $9.15 | $9.15 | 157,519 |
| 2017-06-14 | $9.20 | $9.46 | $8.99 | $9.31 | $9.31 | 165,957 |
| 2017-06-13 | $9.37 | $9.37 | $8.87 | $9.22 | $9.22 | 227,977 |
| 2017-06-12 | $9.50 | $9.60 | $8.79 | $9.21 | $9.21 | 342,024 |
| 2017-06-09 | $9.54 | $9.80 | $9.29 | $9.53 | $9.53 | 143,453 |
| 2017-06-08 | $10.47 | $10.47 | $9.32 | $9.65 | $9.65 | 179,991 |
| 2017-06-07 | $10.35 | $10.59 | $9.90 | $10.45 | $10.45 | 163,642 |
| 2017-06-06 | $10.49 | $10.53 | $9.65 | $10.29 | $10.29 | 298,853 |
| 2017-06-05 | $11.62 | $11.68 | $11.10 | $11.47 | $11.47 | 88,065 |
| 2017-06-02 | $11.49 | $11.75 | $11.49 | $11.57 | $11.57 | 57,507 |
| 2017-06-01 | $11.09 | $11.74 | $10.91 | $11.67 | $11.67 | 129,196 |
| 2017-05-31 | $11.31 | $11.70 | $10.84 | $10.88 | $10.88 | 52,643 |
| 2017-05-30 | $10.71 | $11.43 | $10.71 | $11.33 | $11.33 | 82,405 |
| 2017-05-26 | $10.54 | $11.00 | $10.54 | $10.83 | $10.83 | 37,954 |
| 2017-05-25 | $10.84 | $10.91 | $10.68 | $10.72 | $10.72 | 36,445 |
| 2017-05-24 | $10.71 | $10.95 | $10.51 | $10.83 | $10.83 | 49,960 |
| 2017-05-23 | $10.95 | $10.95 | $10.65 | $10.66 | $10.66 | 60,271 |
| 2017-05-22 | $10.88 | $11.15 | $10.72 | $10.96 | $10.96 | 114,310 |
| 2017-05-19 | $10.45 | $10.95 | $10.43 | $10.81 | $10.81 | 122,663 |
| 2017-05-18 | $10.26 | $10.50 | $10.23 | $10.43 | $10.43 | 96,701 |
| 2017-05-17 | $10.14 | $10.34 | $10.00 | $10.22 | $10.22 | 107,093 |
| 2017-05-16 | $10.12 | $10.81 | $10.12 | $10.27 | $10.27 | 133,678 |
| 2017-05-15 | $9.53 | $11.00 | $9.53 | $10.14 | $10.14 | 242,851 |
| 2017-05-12 | $9.55 | $9.88 | $9.38 | $9.48 | $9.48 | 74,836 |
| 2017-05-11 | $9.42 | $9.68 | $9.26 | $9.55 | $9.55 | 47,371 |
| 2017-05-10 | $9.14 | $9.50 | $9.14 | $9.42 | $9.42 | 115,038 |
| 2017-05-09 | $9.16 | $9.24 | $8.76 | $9.11 | $9.11 | 68,192 |
| 2017-05-08 | $8.91 | $9.12 | $8.76 | $9.09 | $9.09 | 52,021 |
| 2017-05-05 | $8.88 | $9.09 | $8.88 | $8.99 | $8.99 | 36,078 |
| 2017-05-04 | $8.77 | $8.99 | $8.70 | $8.87 | $8.87 | 74,112 |
| 2017-05-03 | $8.66 | $8.73 | $8.60 | $8.71 | $8.71 | 47,685 |
| 2017-05-02 | $8.70 | $8.75 | $8.58 | $8.65 | $8.65 | 43,325 |
| 2017-05-01 | $8.71 | $8.73 | $8.55 | $8.67 | $8.67 | 45,605 |
| 2017-04-28 | $8.80 | $9.02 | $8.61 | $8.65 | $8.65 | 85,504 |
| 2017-04-27 | $8.88 | $8.92 | $8.68 | $8.82 | $8.82 | 297,377 |
| 2017-04-26 | $9.05 | $9.05 | $8.86 | $8.87 | $8.87 | 99,691 |
| 2017-04-25 | $9.11 | $9.21 | $8.99 | $9.03 | $9.03 | 121,541 |
| 2017-04-24 | $9.10 | $9.20 | $8.85 | $9.12 | $9.12 | 149,734 |
| 2017-04-21 | $9.00 | $9.15 | $8.87 | $8.94 | $8.94 | 50,267 |
| 2017-04-20 | $8.87 | $9.07 | $8.86 | $9.00 | $9.00 | 121,312 |
| 2017-04-19 | $8.62 | $9.00 | $8.62 | $8.85 | $8.85 | 87,463 |
| 2017-04-18 | $8.32 | $8.72 | $8.31 | $8.68 | $8.68 | 84,037 |
| 2017-04-17 | $8.60 | $8.64 | $8.25 | $8.41 | $8.41 | 233,041 |
| 2017-04-13 | $8.67 | $8.70 | $8.50 | $8.50 | $8.50 | 46,209 |
| 2017-04-12 | $8.85 | $8.85 | $8.64 | $8.66 | $8.66 | 46,046 |
| 2017-04-11 | $8.80 | $8.89 | $8.65 | $8.76 | $8.76 | 59,334 |
| 2017-04-10 | $9.01 | $9.02 | $8.66 | $8.75 | $8.75 | 56,631 |
| 2017-04-07 | $8.98 | $9.18 | $8.80 | $8.90 | $8.90 | 184,611 |
| 2017-04-06 | $9.21 | $9.27 | $8.80 | $8.98 | $8.98 | 106,046 |
| 2017-04-05 | $9.13 | $9.29 | $9.03 | $9.20 | $9.20 | 106,033 |
| 2017-04-04 | $9.40 | $9.40 | $8.95 | $9.27 | $9.27 | 164,806 |
| 2017-04-03 | $9.58 | $9.81 | $9.22 | $9.27 | $9.27 | 82,195 |
| 2017-03-31 | $9.75 | $9.85 | $9.31 | $9.50 | $9.50 | 149,722 |
| 2017-03-30 | $9.77 | $10.04 | $9.47 | $9.68 | $9.68 | 434,216 |
| 2017-03-29 | $10.60 | $11.13 | $10.20 | $10.33 | $10.33 | 258,883 |
| 2017-03-28 | $11.40 | $11.57 | $11.11 | $11.38 | $11.38 | 111,757 |
| 2017-03-27 | $11.58 | $11.58 | $11.15 | $11.42 | $11.42 | 71,559 |
| 2017-03-24 | $11.45 | $11.73 | $11.45 | $11.56 | $11.56 | 58,409 |
| 2017-03-23 | $11.54 | $11.56 | $11.34 | $11.48 | $11.48 | 32,254 |
| 2017-03-22 | $11.66 | $11.93 | $11.24 | $11.44 | $11.44 | 32,451 |
| 2017-03-21 | $11.99 | $12.11 | $11.58 | $11.61 | $11.61 | 116,867 |
| 2017-03-20 | $11.65 | $12.11 | $11.63 | $11.88 | $11.88 | 97,927 |
| 2017-03-17 | $12.00 | $12.06 | $11.51 | $11.63 | $11.63 | 499,701 |
| 2017-03-16 | $11.70 | $12.08 | $11.37 | $12.01 | $12.01 | 291,249 |
| 2017-03-15 | $11.40 | $11.78 | $11.23 | $11.72 | $11.72 | 255,846 |
| 2017-03-14 | $11.67 | $11.67 | $11.23 | $11.33 | $11.33 | 96,588 |
| 2017-03-13 | $11.11 | $11.74 | $11.11 | $11.59 | $11.59 | 182,986 |
| 2017-03-10 | $10.61 | $10.96 | $10.43 | $10.85 | $10.85 | 33,744 |
| 2017-03-09 | $11.26 | $11.26 | $10.46 | $10.62 | $10.62 | 61,406 |
| 2017-03-08 | $10.86 | $11.37 | $10.65 | $10.94 | $10.94 | 138,352 |
| 2017-03-07 | $10.29 | $11.50 | $10.29 | $10.74 | $10.74 | 71,426 |
| 2017-03-06 | $10.36 | $10.47 | $10.25 | $10.32 | $10.32 | 19,688 |
| 2017-03-03 | $10.52 | $10.53 | $10.30 | $10.40 | $10.40 | 16,334 |
| 2017-03-02 | $10.41 | $10.49 | $10.26 | $10.46 | $10.46 | 28,826 |
| 2017-03-01 | $10.54 | $10.54 | $10.30 | $10.39 | $10.39 | 37,068 |
| 2017-02-28 | $10.57 | $10.57 | $10.35 | $10.44 | $10.44 | 14,044 |
| 2017-02-27 | $10.35 | $10.58 | $10.29 | $10.54 | $10.54 | 69,875 |
| 2017-02-24 | $10.57 | $10.58 | $10.30 | $10.32 | $10.32 | 34,286 |
| 2017-02-23 | $10.54 | $10.64 | $10.50 | $10.62 | $10.62 | 27,436 |
| 2017-02-22 | $10.55 | $10.62 | $10.42 | $10.50 | $10.50 | 21,974 |
| 2017-02-21 | $10.80 | $10.80 | $10.50 | $10.62 | $10.62 | 35,786 |
| 2017-02-17 | $10.55 | $10.76 | $10.34 | $10.71 | $10.71 | 33,352 |
| 2017-02-16 | $10.53 | $10.54 | $10.37 | $10.52 | $10.52 | 22,981 |
| 2017-02-15 | $10.52 | $10.65 | $10.41 | $10.62 | $10.62 | 28,203 |
| 2017-02-14 | $10.50 | $10.55 | $10.40 | $10.50 | $10.50 | 26,505 |
| 2017-02-13 | $10.43 | $10.62 | $10.31 | $10.49 | $10.49 | 26,928 |
| 2017-02-10 | $10.48 | $10.56 | $10.25 | $10.33 | $10.33 | 24,582 |
| 2017-02-09 | $10.35 | $10.67 | $10.35 | $10.48 | $10.48 | 24,343 |
| 2017-02-08 | $10.42 | $10.42 | $10.25 | $10.38 | $10.38 | 40,941 |
| 2017-02-07 | $10.49 | $10.49 | $10.35 | $10.37 | $10.37 | 15,144 |
| 2017-02-06 | $10.62 | $10.62 | $10.38 | $10.41 | $10.41 | 40,269 |
| 2017-02-03 | $10.47 | $10.67 | $10.31 | $10.59 | $10.59 | 31,492 |
| 2017-02-02 | $10.54 | $10.61 | $10.44 | $10.56 | $10.56 | 41,689 |
| 2017-02-01 | $10.47 | $10.52 | $10.44 | $10.47 | $10.47 | 24,334 |
| 2017-01-31 | $10.67 | $10.67 | $10.31 | $10.34 | $10.34 | 58,934 |
| 2017-01-30 | $10.54 | $10.67 | $10.41 | $10.64 | $10.64 | 50,548 |
| 2017-01-27 | $10.49 | $10.62 | $10.39 | $10.59 | $10.59 | 37,665 |
| 2017-01-26 | $10.57 | $10.66 | $10.31 | $10.43 | $10.43 | 50,107 |
| 2017-01-25 | $10.45 | $10.78 | $10.39 | $10.63 | $10.63 | 56,816 |
| 2017-01-24 | $10.42 | $10.55 | $10.31 | $10.49 | $10.49 | 52,402 |
| 2017-01-23 | $10.89 | $10.89 | $10.32 | $10.42 | $10.42 | 87,441 |
| 2017-01-20 | $10.74 | $10.94 | $10.74 | $10.85 | $10.85 | 58,657 |
| 2017-01-19 | $10.73 | $10.84 | $10.65 | $10.80 | $10.80 | 23,116 |
| 2017-01-18 | $10.87 | $10.94 | $10.63 | $10.78 | $10.78 | 47,256 |
| 2017-01-17 | $10.99 | $11.00 | $10.72 | $10.79 | $10.79 | 78,818 |
| 2017-01-13 | $10.51 | $11.00 | $10.51 | $10.83 | $10.83 | 113,183 |
| 2017-01-12 | $10.27 | $10.48 | $10.15 | $10.42 | $10.42 | 55,510 |
| 2017-01-11 | $10.36 | $10.49 | $10.25 | $10.34 | $10.34 | 36,791 |
| 2017-01-10 | $10.44 | $10.54 | $10.20 | $10.33 | $10.33 | 97,182 |
| 2017-01-09 | $10.78 | $10.88 | $10.32 | $10.47 | $10.47 | 94,960 |
| 2017-01-06 | $10.69 | $10.72 | $10.43 | $10.60 | $10.60 | 71,127 |
| 2017-01-05 | $10.82 | $10.82 | $10.59 | $10.72 | $10.72 | 106,042 |
| 2017-01-04 | $10.65 | $10.78 | $10.27 | $10.77 | $10.77 | 93,979 |
| 2017-01-03 | $10.63 | $10.75 | $10.42 | $10.55 | $10.55 | 70,168 |
| 2016-12-30 | $10.72 | $11.01 | $10.37 | $10.59 | $10.59 | 225,572 |
| 2016-12-29 | $10.29 | $10.71 | $10.18 | $10.57 | $10.57 | 111,728 |
| 2016-12-28 | $10.67 | $10.74 | $10.22 | $10.31 | $10.31 | 162,184 |
| 2016-12-27 | $10.84 | $10.92 | $10.69 | $10.75 | $10.75 | 79,293 |
| 2016-12-23 | $10.86 | $11.05 | $10.81 | $10.85 | $10.85 | 109,648 |
| 2016-12-22 | $10.87 | $10.90 | $10.75 | $10.86 | $10.86 | 69,344 |
| 2016-12-21 | $10.76 | $10.90 | $10.60 | $10.75 | $10.75 | 86,476 |
| 2016-12-20 | $10.55 | $11.08 | $10.54 | $10.81 | $10.81 | 113,417 |
| 2016-12-19 | $10.62 | $10.62 | $10.31 | $10.39 | $10.39 | 207,581 |
| 2016-12-16 | $10.76 | $10.86 | $10.50 | $10.60 | $10.60 | 514,798 |
| 2016-12-15 | $10.69 | $10.81 | $10.50 | $10.71 | $10.71 | 214,098 |
| 2016-12-14 | $10.90 | $10.99 | $10.56 | $10.68 | $10.68 | 156,255 |
| 2016-12-13 | $11.14 | $11.69 | $10.50 | $10.91 | $10.91 | 989,121 |
| 2016-12-12 | $11.66 | $11.75 | $11.25 | $11.25 | $11.25 | 115,219 |
| 2016-12-09 | $12.07 | $12.32 | $11.54 | $11.66 | $11.66 | 150,662 |
| 2016-12-08 | $11.79 | $12.49 | $11.32 | $12.02 | $12.02 | 107,050 |
| 2016-12-07 | $12.45 | $12.54 | $11.86 | $12.01 | $12.01 | 121,525 |
| 2016-12-06 | $11.91 | $12.50 | $11.61 | $12.45 | $12.45 | 105,089 |
| 2016-12-05 | $11.90 | $12.03 | $11.70 | $11.91 | $11.91 | 42,536 |
| 2016-12-02 | $12.31 | $12.45 | $11.51 | $11.74 | $11.74 | 64,960 |
| 2016-12-01 | $12.40 | $12.53 | $12.25 | $12.31 | $12.31 | 37,940 |
| 2016-11-30 | $12.34 | $12.50 | $12.30 | $12.35 | $12.35 | 23,852 |
| 2016-11-29 | $12.35 | $12.48 | $12.25 | $12.30 | $12.30 | 10,338 |
| 2016-11-28 | $12.45 | $12.56 | $12.25 | $12.40 | $12.40 | 20,302 |
| 2016-11-25 | $12.53 | $12.57 | $12.34 | $12.42 | $12.42 | 13,870 |
| 2016-11-23 | $12.58 | $12.58 | $12.35 | $12.51 | $12.51 | 16,400 |
| 2016-11-22 | $12.52 | $12.59 | $12.42 | $12.53 | $12.53 | 21,680 |
| 2016-11-21 | $12.44 | $12.58 | $12.26 | $12.50 | $12.50 | 16,724 |
| 2016-11-18 | $12.57 | $12.82 | $12.27 | $12.42 | $12.42 | 77,075 |
| 2016-11-17 | $12.56 | $12.73 | $12.46 | $12.52 | $12.52 | 37,797 |
| 2016-11-16 | $12.51 | $12.60 | $12.39 | $12.49 | $12.49 | 21,833 |
| 2016-11-15 | $12.57 | $12.73 | $12.29 | $12.49 | $12.49 | 32,437 |
| 2016-11-14 | $12.52 | $12.73 | $12.18 | $12.52 | $12.52 | 54,505 |
| 2016-11-11 | $12.15 | $12.47 | $11.50 | $12.37 | $12.37 | 68,419 |
| 2016-11-10 | $12.30 | $12.31 | $12.04 | $12.12 | $12.12 | 39,345 |
| 2016-11-09 | $11.86 | $12.62 | $11.72 | $12.25 | $12.25 | 67,553 |
| 2016-11-08 | $12.20 | $12.29 | $11.72 | $12.01 | $12.01 | 60,234 |
| 2016-11-07 | $11.63 | $12.06 | $11.54 | $11.98 | $11.98 | 59,762 |
| 2016-11-04 | $11.90 | $11.90 | $11.41 | $11.58 | $11.58 | 76,282 |
| 2016-11-03 | $11.73 | $11.95 | $11.56 | $11.81 | $11.81 | 94,702 |
| 2016-11-02 | $11.62 | $11.82 | $11.31 | $11.81 | $11.81 | 97,038 |
| 2016-11-01 | $11.93 | $11.94 | $11.59 | $11.61 | $11.61 | 37,944 |
| 2016-10-31 | $11.40 | $11.85 | $11.33 | $11.79 | $11.79 | 68,777 |
| 2016-10-28 | $11.30 | $11.57 | $11.04 | $11.22 | $11.22 | 96,934 |
| 2016-10-27 | $11.58 | $11.58 | $11.30 | $11.36 | $11.36 | 88,277 |
| 2016-10-26 | $11.44 | $11.55 | $11.36 | $11.47 | $11.47 | 45,515 |
| 2016-10-25 | $11.53 | $11.56 | $11.37 | $11.43 | $11.43 | 44,657 |
| 2016-10-24 | $11.42 | $11.54 | $11.29 | $11.42 | $11.42 | 52,919 |
| 2016-10-21 | $12.10 | $12.45 | $11.24 | $11.29 | $11.29 | 269,297 |
| 2016-10-20 | $12.05 | $12.28 | $11.97 | $12.10 | $12.10 | 149,469 |
| 2016-10-19 | $11.96 | $12.19 | $11.96 | $12.05 | $12.05 | 21,229 |
| 2016-10-18 | $12.12 | $12.29 | $12.05 | $12.05 | $12.05 | 21,392 |
| 2016-10-17 | $12.41 | $12.70 | $12.00 | $12.09 | $12.09 | 50,165 |
| 2016-10-14 | $12.73 | $12.80 | $12.08 | $12.14 | $12.14 | 33,919 |
| 2016-10-13 | $12.17 | $12.31 | $12.06 | $12.19 | $12.19 | 30,169 |
| 2016-10-12 | $12.50 | $12.67 | $12.22 | $12.38 | $12.38 | 76,487 |
| 2016-10-11 | $12.65 | $12.69 | $12.41 | $12.54 | $12.54 | 40,396 |
| 2016-10-10 | $12.77 | $12.79 | $12.65 | $12.67 | $12.67 | 23,729 |
| 2016-10-07 | $12.61 | $12.83 | $12.61 | $12.63 | $12.63 | 29,655 |
| 2016-10-06 | $12.68 | $12.83 | $12.39 | $12.66 | $12.66 | 97,499 |
| 2016-10-05 | $12.64 | $12.81 | $12.59 | $12.67 | $12.67 | 24,447 |
| 2016-10-04 | $12.39 | $12.73 | $12.12 | $12.63 | $12.63 | 204,417 |
| 2016-10-03 | $12.55 | $12.58 | $12.28 | $12.37 | $12.37 | 52,487 |
| 2016-09-30 | $12.62 | $12.69 | $12.20 | $12.51 | $12.51 | 30,054 |
| 2016-09-29 | $12.81 | $12.86 | $12.54 | $12.56 | $12.56 | 30,327 |
| 2016-09-28 | $12.52 | $13.02 | $12.44 | $12.81 | $12.81 | 52,455 |
| 2016-09-27 | $12.41 | $13.14 | $12.25 | $12.58 | $12.58 | 104,308 |
| 2016-09-26 | $12.56 | $12.70 | $12.33 | $12.48 | $12.48 | 65,824 |
| 2016-09-23 | $12.72 | $13.10 | $12.47 | $12.60 | $12.60 | 37,068 |
| 2016-09-22 | $12.26 | $13.04 | $12.26 | $12.65 | $12.65 | 125,316 |
| 2016-09-21 | $12.00 | $12.25 | $12.00 | $12.12 | $12.12 | 46,759 |
| 2016-09-20 | $12.04 | $12.44 | $12.01 | $12.03 | $12.03 | 98,425 |
| 2016-09-19 | $12.83 | $12.97 | $11.85 | $12.10 | $12.10 | 198,078 |
| 2016-09-16 | $12.83 | $13.01 | $12.68 | $12.72 | $12.72 | 111,233 |
| 2016-09-15 | $12.69 | $13.07 | $12.69 | $12.83 | $12.83 | 33,856 |
| 2016-09-14 | $13.08 | $13.08 | $12.67 | $12.72 | $12.72 | 148,209 |
| 2016-09-13 | $13.39 | $13.45 | $13.02 | $13.07 | $13.07 | 90,785 |
| 2016-09-12 | $13.50 | $13.65 | $13.16 | $13.40 | $13.40 | 106,445 |
| 2016-09-09 | $13.88 | $14.01 | $13.13 | $13.49 | $13.49 | 121,209 |
| 2016-09-08 | $14.03 | $14.14 | $13.55 | $13.95 | $13.95 | 88,441 |
| 2016-09-07 | $15.50 | $15.80 | $13.79 | $13.99 | $13.99 | 159,579 |
| 2016-09-06 | $14.27 | $14.83 | $14.13 | $14.40 | $14.40 | 146,989 |
| 2016-09-02 | $14.36 | $14.36 | $13.96 | $14.18 | $14.18 | 46,055 |
| 2016-09-01 | $14.27 | $14.28 | $14.10 | $14.21 | $14.21 | 35,011 |
| 2016-08-31 | $14.12 | $14.36 | $14.12 | $14.20 | $14.20 | 28,390 |
| 2016-08-30 | $14.47 | $14.63 | $13.88 | $14.09 | $14.09 | 110,084 |
| 2016-08-29 | $14.27 | $14.47 | $14.25 | $14.37 | $14.37 | 15,421 |
| 2016-08-26 | $14.48 | $14.59 | $13.87 | $14.26 | $14.26 | 32,799 |
| 2016-08-25 | $14.52 | $14.63 | $14.45 | $14.57 | $14.57 | 93,151 |
| 2016-08-24 | $14.41 | $14.73 | $14.41 | $14.49 | $14.49 | 61,444 |
| 2016-08-23 | $14.43 | $14.80 | $14.42 | $14.48 | $14.48 | 29,318 |
| 2016-08-22 | $14.42 | $14.77 | $14.35 | $14.43 | $14.43 | 42,978 |
| 2016-08-19 | $14.00 | $14.67 | $14.00 | $14.34 | $14.34 | 63,027 |
| 2016-08-18 | $14.04 | $14.12 | $13.86 | $14.09 | $14.09 | 51,755 |
| 2016-08-17 | $13.98 | $14.10 | $13.79 | $13.95 | $13.95 | 57,872 |
| 2016-08-16 | $14.21 | $14.23 | $13.96 | $14.02 | $14.02 | 84,252 |
| 2016-08-15 | $13.94 | $14.25 | $13.94 | $14.13 | $14.13 | 33,739 |
| 2016-08-12 | $14.13 | $14.13 | $13.94 | $14.00 | $14.00 | 30,566 |
| 2016-08-11 | $14.05 | $14.17 | $13.90 | $14.11 | $14.11 | 94,438 |
| 2016-08-10 | $14.18 | $14.18 | $14.05 | $14.07 | $14.07 | 22,081 |
| 2016-08-09 | $14.19 | $14.19 | $14.05 | $14.11 | $14.11 | 24,524 |
| 2016-08-08 | $14.35 | $14.35 | $14.10 | $14.16 | $14.16 | 51,644 |
| 2016-08-05 | $14.51 | $14.51 | $14.24 | $14.37 | $14.37 | 37,469 |
| 2016-08-04 | $14.54 | $14.70 | $14.38 | $14.44 | $14.44 | 22,730 |
| 2016-08-03 | $14.24 | $14.59 | $14.23 | $14.54 | $14.54 | 28,523 |
| 2016-08-02 | $14.76 | $14.76 | $14.22 | $14.33 | $14.33 | 165,375 |
| 2016-08-01 | $14.75 | $14.89 | $14.72 | $14.83 | $14.83 | 44,763 |
| 2016-07-29 | $14.95 | $14.96 | $14.60 | $14.81 | $14.81 | 38,208 |
| 2016-07-28 | $15.00 | $15.00 | $14.60 | $14.93 | $14.93 | 68,288 |
| 2016-07-27 | $15.07 | $15.07 | $14.66 | $14.90 | $14.90 | 30,134 |
| 2016-07-26 | $14.70 | $15.02 | $14.47 | $15.00 | $15.00 | 43,162 |
| 2016-07-25 | $14.64 | $14.86 | $14.37 | $14.75 | $14.75 | 31,430 |
| 2016-07-22 | $14.38 | $14.58 | $14.04 | $14.51 | $14.51 | 71,981 |
| 2016-07-21 | $14.27 | $14.48 | $14.23 | $14.36 | $14.36 | 41,787 |
| 2016-07-20 | $14.79 | $14.79 | $14.29 | $14.44 | $14.44 | 70,632 |
| 2016-07-19 | $15.19 | $15.19 | $14.55 | $14.75 | $14.75 | 39,172 |
| 2016-07-18 | $15.35 | $15.46 | $14.97 | $15.14 | $15.14 | 70,058 |
| 2016-07-15 | $14.92 | $15.42 | $14.73 | $15.36 | $15.36 | 226,084 |
| 2016-07-14 | $15.00 | $15.03 | $14.50 | $14.83 | $14.83 | 94,508 |
| 2016-07-13 | $14.73 | $14.96 | $14.25 | $14.74 | $14.74 | 308,897 |
| 2016-07-12 | $14.50 | $14.99 | $14.50 | $14.75 | $14.75 | 103,717 |
| 2016-07-11 | $13.78 | $14.79 | $13.78 | $14.54 | $14.54 | 249,267 |
| 2016-07-08 | $13.92 | $13.98 | $13.29 | $13.86 | $13.86 | 190,847 |
| 2016-07-07 | $14.00 | $14.08 | $13.67 | $13.79 | $13.79 | 166,278 |
| 2016-07-06 | $13.71 | $14.11 | $13.51 | $14.04 | $14.04 | 179,981 |
| 2016-07-05 | $13.89 | $14.07 | $13.49 | $13.91 | $13.91 | 118,784 |
| 2016-07-01 | $14.08 | $14.08 | $13.85 | $14.00 | $14.00 | 50,355 |
| 2016-06-30 | $13.91 | $14.23 | $13.48 | $14.10 | $14.10 | 151,117 |
| 2016-06-29 | $13.08 | $14.24 | $13.08 | $13.77 | $13.77 | 241,465 |
| 2016-06-28 | $13.40 | $13.56 | $12.78 | $12.92 | $12.92 | 303,181 |
| 2016-06-27 | $13.01 | $13.66 | $12.50 | $13.09 | $13.09 | 185,522 |
| 2016-06-24 | $13.50 | $13.93 | $13.00 | $13.04 | $13.04 | 771,061 |
| 2016-06-23 | $14.12 | $14.22 | $13.82 | $14.12 | $14.12 | 184,970 |
| 2016-06-22 | $13.90 | $14.49 | $13.71 | $13.99 | $13.99 | 232,828 |
| 2016-06-21 | $14.64 | $14.64 | $13.95 | $14.16 | $14.16 | 111,021 |
| 2016-06-20 | $15.27 | $15.27 | $14.09 | $14.52 | $14.52 | 203,057 |
| 2016-06-17 | $15.28 | $15.87 | $14.81 | $15.09 | $15.09 | 1,111,491 |
| 2016-06-16 | $14.05 | $15.50 | $13.50 | $15.49 | $15.49 | 533,234 |
| 2016-06-15 | $15.27 | $16.23 | $13.87 | $14.08 | $14.08 | 605,306 |
| 2016-06-14 | $13.44 | $15.14 | $12.77 | $14.92 | $14.92 | 832,693 |
| 2016-06-13 | $13.29 | $13.60 | $13.05 | $13.18 | $13.18 | 144,455 |
| 2016-06-10 | $13.11 | $13.39 | $12.67 | $13.34 | $13.34 | 164,549 |
| 2016-06-09 | $13.33 | $13.60 | $13.10 | $13.11 | $13.11 | 131,435 |
| 2016-06-08 | $13.18 | $13.60 | $13.11 | $13.49 | $13.49 | 58,264 |
| 2016-06-07 | $13.42 | $13.50 | $13.19 | $13.28 | $13.28 | 67,829 |
| 2016-06-06 | $13.31 | $14.08 | $13.25 | $13.53 | $13.53 | 261,281 |
| 2016-06-03 | $13.25 | $13.55 | $13.25 | $13.45 | $13.45 | 54,773 |
| 2016-06-02 | $13.66 | $13.79 | $13.12 | $13.28 | $13.28 | 181,531 |
| 2016-06-01 | $14.13 | $14.38 | $13.11 | $13.69 | $13.69 | 623,156 |
| 2016-05-31 | $13.98 | $13.98 | $13.50 | $13.82 | $13.82 | 111,625 |
| 2016-05-27 | $13.46 | $13.91 | $13.23 | $13.74 | $13.74 | 330,473 |
| 2016-05-26 | $13.82 | $13.93 | $13.36 | $13.63 | $13.63 | 102,528 |
| 2016-05-25 | $13.67 | $13.89 | $13.61 | $13.76 | $13.76 | 76,612 |
| 2016-05-24 | $13.23 | $13.82 | $13.15 | $13.65 | $13.65 | 74,342 |
| 2016-05-23 | $13.92 | $13.98 | $13.11 | $13.26 | $13.26 | 82,339 |
| 2016-05-20 | $13.57 | $13.99 | $13.53 | $13.86 | $13.86 | 98,021 |
| 2016-05-19 | $13.58 | $13.70 | $13.18 | $13.61 | $13.61 | 81,119 |
| 2016-05-18 | $13.08 | $13.84 | $13.08 | $13.53 | $13.53 | 84,890 |
| 2016-05-17 | $13.97 | $14.33 | $12.92 | $13.16 | $13.16 | 521,875 |
| 2016-05-16 | $12.21 | $13.90 | $12.21 | $13.81 | $13.81 | 297,690 |
| 2016-05-13 | $12.59 | $12.88 | $12.17 | $12.45 | $12.45 | 213,820 |
| 2016-05-12 | $12.61 | $13.01 | $11.96 | $12.21 | $12.21 | 404,465 |
| 2016-05-11 | $13.20 | $13.20 | $12.65 | $12.72 | $12.72 | 455,575 |
| 2016-05-10 | $12.80 | $13.22 | $12.55 | $13.11 | $13.11 | 445,445 |
| 2016-05-09 | $13.11 | $13.33 | $12.17 | $13.00 | $13.00 | 557,377 |
| 2016-05-06 | $13.32 | $13.59 | $13.09 | $13.27 | $13.27 | 219,437 |
| 2016-05-05 | $13.67 | $13.68 | $13.36 | $13.50 | $13.50 | 179,859 |
| 2016-05-04 | $13.70 | $13.70 | $13.30 | $13.53 | $13.53 | 136,722 |
| 2016-05-03 | $13.38 | $13.75 | $13.16 | $13.66 | $13.66 | 284,955 |
| 2016-05-02 | $13.11 | $13.48 | $13.02 | $13.34 | $13.34 | 91,388 |
| 2016-04-29 | $13.40 | $13.49 | $13.10 | $13.33 | $13.33 | 206,388 |
| 2016-04-28 | $13.55 | $13.70 | $13.34 | $13.44 | $13.44 | 225,789 |
| 2016-04-27 | $13.99 | $14.05 | $13.55 | $13.68 | $13.68 | 395,986 |
| 2016-04-26 | $13.55 | $13.74 | $13.25 | $13.73 | $13.73 | 630,047 |
| 2016-04-25 | $14.10 | $14.10 | $13.50 | $13.50 | $13.50 | 908,976 |
| 2016-04-22 | $13.89 | $14.60 | $13.40 | $14.00 | $14.00 | 7,988,823 |
SecureWorks Corp - Class A (SCWX) News Headlines
.jpg)
Recent SecureWorks Corp - Class A (SCWX) News
Similar Companies to SecureWorks Corp - Class A (SCWX) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |