Shyft Group Inc (The) (SHYF) Exchange: NASDAQ
Data as of July 4, 2025
$12.54 ($0.00) 0.00%
Shyft Group Inc (The) - Daily Information
Click for more stock information on Shyft Group Inc (The).| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $12.54 |
| Previous Close | $12.54 |
| High | $12.54 |
| Low | $12.54 |
| Adjusted Open | $12.54 |
| Previous Adjusted Close | $12.54 |
| Adjusted High | $12.54 |
| Adjusted Low | $12.54 |
About Shyft Group Inc (The) (SHYF)
Shyft Group Inc (The) (SHYF) is a leading provider of blockchain-enabled enterprise platforms. It was founded in 2020 and has quickly grown to become one of the most trusted enterprises for the reliable, secure, and efficient integration of distributed ledger technology (DLT) with traditional markets. It provides secure, digital identity assurance services, digital document exchange services, and distributed ledger services. The company is building a secure and efficient solution for the transfer of secure digital digital identities, documents, and value, providing confidence and trust in the digital economy. Shyft Group has experienced rapid growth since its inception. It has acquired several companies and strategic partners, secured multiple large investments, and signed multi-year strategic contracts. The company is headquartered in Toronto, Canada and has offices in Australia, Europe, and the United States. Its customer base spands across sectors such as financial services, energy, transportation, government and many others. Its products and services are used by companies such as Microsoft, Merck and Ethereum.
Invest in Shyft Group Inc (The) (SHYF)
Historical Stock Data for Shyft Group Inc (The) (SHYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2025-06-30 | $12.75 | $12.77 | $12.49 | $12.54 | $12.54 | 159,843 |
| 2025-06-27 | $12.70 | $13.00 | $12.49 | $12.64 | $12.64 | 247,793 |
| 2025-06-26 | $12.36 | $12.66 | $12.29 | $12.63 | $12.63 | 153,117 |
| 2025-06-25 | $12.19 | $12.36 | $12.04 | $12.28 | $12.28 | 182,084 |
| 2025-06-24 | $12.01 | $12.32 | $11.95 | $12.19 | $12.19 | 93,714 |
| 2025-06-23 | $11.78 | $11.96 | $11.49 | $11.94 | $11.94 | 116,583 |
| 2025-06-20 | $12.34 | $12.34 | $11.80 | $11.81 | $11.81 | 312,914 |
| 2025-06-18 | $12.09 | $12.94 | $12.09 | $12.17 | $12.17 | 271,676 |
| 2025-06-17 | $11.82 | $12.18 | $11.80 | $12.09 | $12.09 | 223,166 |
| 2025-06-16 | $12.07 | $12.10 | $11.87 | $12.00 | $12.00 | 131,992 |
| 2025-06-13 | $11.80 | $12.13 | $11.63 | $11.87 | $11.87 | 161,789 |
| 2025-06-12 | $12.15 | $12.37 | $11.86 | $12.16 | $12.16 | 224,345 |
| 2025-06-11 | $12.26 | $12.46 | $12.15 | $12.33 | $12.33 | 241,506 |
| 2025-06-10 | $11.79 | $12.16 | $11.53 | $12.15 | $12.15 | 278,297 |
| 2025-06-09 | $11.50 | $11.91 | $11.47 | $11.81 | $11.81 | 228,168 |
| 2025-06-06 | $11.28 | $11.53 | $11.14 | $11.29 | $11.29 | 218,306 |
| 2025-06-05 | $11.11 | $11.19 | $10.86 | $10.97 | $10.97 | 184,113 |
| 2025-06-04 | $10.89 | $11.14 | $10.81 | $11.10 | $11.10 | 217,569 |
| 2025-06-03 | $10.38 | $10.90 | $10.38 | $10.88 | $10.88 | 216,009 |
| 2025-06-02 | $10.48 | $10.51 | $10.36 | $10.40 | $10.40 | 281,380 |
| 2025-05-30 | $10.24 | $10.57 | $10.07 | $10.49 | $10.49 | 250,359 |
| 2025-05-29 | $10.54 | $10.54 | $10.26 | $10.35 | $10.35 | 236,850 |
| 2025-05-28 | $10.44 | $10.73 | $10.40 | $10.44 | $10.44 | 378,363 |
| 2025-05-27 | $10.29 | $10.62 | $10.16 | $10.44 | $10.44 | 645,029 |
| 2025-05-23 | $9.66 | $9.90 | $9.42 | $9.81 | $9.81 | 341,832 |
| 2025-05-22 | $9.58 | $9.70 | $9.33 | $9.66 | $9.66 | 202,626 |
| 2025-05-21 | $9.56 | $9.68 | $9.02 | $9.37 | $9.37 | 219,232 |
| 2025-05-20 | $9.70 | $9.94 | $9.59 | $9.77 | $9.77 | 166,273 |
| 2025-05-19 | $9.45 | $9.77 | $9.28 | $9.73 | $9.73 | 139,625 |
| 2025-05-16 | $9.61 | $9.88 | $9.59 | $9.75 | $9.75 | 196,163 |
| 2025-05-15 | $9.59 | $9.76 | $9.48 | $9.65 | $9.60 | 232,127 |
| 2025-05-14 | $10.12 | $10.12 | $9.65 | $9.68 | $9.63 | 259,057 |
| 2025-05-13 | $9.84 | $10.17 | $9.77 | $10.12 | $10.07 | 308,771 |
| 2025-05-12 | $10.00 | $10.18 | $9.47 | $9.84 | $9.79 | 386,796 |
| 2025-05-09 | $9.10 | $9.43 | $9.10 | $9.37 | $9.32 | 146,145 |
| 2025-05-08 | $8.88 | $9.41 | $8.88 | $9.12 | $9.07 | 270,555 |
| 2025-05-07 | $9.01 | $9.12 | $8.69 | $8.74 | $8.70 | 178,531 |
| 2025-05-06 | $8.78 | $9.15 | $8.66 | $8.90 | $8.85 | 290,533 |
| 2025-05-05 | $9.02 | $9.30 | $8.93 | $9.07 | $9.02 | 239,819 |
| 2025-05-02 | $8.82 | $9.22 | $8.81 | $9.16 | $9.16 | 214,477 |
| 2025-05-01 | $8.47 | $8.85 | $8.36 | $8.74 | $8.74 | 196,055 |
| 2025-04-30 | $8.34 | $8.51 | $8.03 | $8.46 | $8.46 | 221,868 |
| 2025-04-29 | $8.48 | $8.74 | $8.35 | $8.57 | $8.57 | 223,981 |
| 2025-04-28 | $8.59 | $8.76 | $8.28 | $8.48 | $8.48 | 300,605 |
| 2025-04-25 | $8.98 | $9.04 | $8.35 | $8.60 | $8.60 | 503,191 |
| 2025-04-24 | $9.01 | $9.33 | $8.09 | $9.21 | $9.21 | 907,850 |
| 2025-04-23 | $7.49 | $7.91 | $7.29 | $7.30 | $7.30 | 239,552 |
| 2025-04-22 | $7.45 | $7.47 | $6.82 | $7.21 | $7.21 | 250,535 |
| 2025-04-21 | $7.25 | $7.33 | $6.90 | $7.13 | $7.13 | 311,166 |
| 2025-04-17 | $7.35 | $7.55 | $7.28 | $7.39 | $7.39 | 248,254 |
| 2025-04-16 | $7.50 | $7.99 | $7.05 | $7.35 | $7.35 | 275,286 |
| 2025-04-15 | $7.95 | $7.95 | $7.39 | $7.53 | $7.53 | 327,273 |
| 2025-04-14 | $8.16 | $8.30 | $7.53 | $7.73 | $7.73 | 211,367 |
| 2025-04-11 | $7.94 | $8.15 | $7.70 | $7.97 | $7.97 | 176,673 |
| 2025-04-10 | $8.47 | $8.47 | $7.88 | $8.05 | $8.05 | 300,997 |
| 2025-04-09 | $7.44 | $9.20 | $7.44 | $8.82 | $8.82 | 722,352 |
| 2025-04-08 | $8.45 | $8.51 | $7.51 | $7.66 | $7.66 | 657,007 |
| 2025-04-07 | $7.60 | $8.58 | $7.57 | $8.16 | $8.16 | 498,569 |
| 2025-04-04 | $7.30 | $8.10 | $7.14 | $8.06 | $8.06 | 507,603 |
| 2025-04-03 | $7.71 | $7.98 | $7.16 | $7.85 | $7.85 | 415,400 |
| 2025-04-02 | $7.83 | $8.26 | $7.83 | $8.25 | $8.25 | 259,177 |
| 2025-04-01 | $8.06 | $8.18 | $7.86 | $8.03 | $8.03 | 183,901 |
| 2025-03-31 | $8.34 | $8.37 | $7.96 | $8.09 | $8.09 | 224,780 |
| 2025-03-28 | $9.00 | $9.00 | $8.26 | $8.35 | $8.35 | 191,794 |
| 2025-03-27 | $9.20 | $9.24 | $9.00 | $9.00 | $9.00 | 169,829 |
| 2025-03-26 | $9.23 | $9.44 | $9.02 | $9.17 | $9.17 | 141,640 |
| 2025-03-25 | $9.34 | $9.47 | $9.19 | $9.19 | $9.19 | 259,872 |
| 2025-03-24 | $9.12 | $9.38 | $9.02 | $9.35 | $9.35 | 139,935 |
| 2025-03-21 | $9.38 | $9.45 | $8.89 | $8.97 | $8.97 | 503,845 |
| 2025-03-20 | $9.24 | $9.60 | $9.22 | $9.49 | $9.49 | 258,647 |
| 2025-03-19 | $9.43 | $9.54 | $9.30 | $9.39 | $9.39 | 192,476 |
| 2025-03-18 | $9.31 | $9.53 | $9.18 | $9.45 | $9.45 | 235,290 |
| 2025-03-17 | $9.15 | $9.66 | $9.10 | $9.44 | $9.44 | 324,775 |
| 2025-03-14 | $8.93 | $9.35 | $8.83 | $9.19 | $9.19 | 278,495 |
| 2025-03-13 | $8.61 | $9.04 | $8.27 | $8.83 | $8.83 | 365,407 |
| 2025-03-12 | $8.77 | $8.77 | $8.46 | $8.68 | $8.68 | 233,258 |
| 2025-03-11 | $9.21 | $9.29 | $8.69 | $8.69 | $8.69 | 304,943 |
| 2025-03-10 | $9.23 | $9.54 | $9.12 | $9.21 | $9.21 | 300,974 |
| 2025-03-07 | $9.24 | $9.38 | $8.93 | $9.36 | $9.36 | 196,488 |
| 2025-03-06 | $8.89 | $9.37 | $8.80 | $9.30 | $9.30 | 207,148 |
| 2025-03-05 | $8.75 | $9.06 | $8.50 | $9.04 | $9.04 | 214,546 |
| 2025-03-04 | $8.90 | $8.97 | $8.65 | $8.68 | $8.68 | 265,965 |
| 2025-03-03 | $10.09 | $10.30 | $9.05 | $9.10 | $9.10 | 249,944 |
| 2025-02-28 | $10.11 | $10.28 | $9.83 | $10.02 | $10.02 | 296,411 |
| 2025-02-27 | $10.45 | $10.45 | $10.02 | $10.16 | $10.16 | 243,555 |
| 2025-02-26 | $10.70 | $11.00 | $10.38 | $10.44 | $10.39 | 353,405 |
| 2025-02-25 | $10.66 | $11.02 | $10.57 | $10.68 | $10.63 | 511,182 |
| 2025-02-24 | $11.17 | $11.35 | $10.56 | $10.56 | $10.51 | 461,988 |
| 2025-02-21 | $12.64 | $12.87 | $11.16 | $11.17 | $11.12 | 293,153 |
| 2025-02-20 | $13.23 | $13.75 | $11.58 | $12.40 | $12.34 | 296,310 |
| 2025-02-19 | $12.19 | $12.67 | $12.03 | $12.52 | $12.46 | 234,210 |
| 2025-02-18 | $12.28 | $12.57 | $12.27 | $12.41 | $12.35 | 190,342 |
| 2025-02-14 | $11.91 | $12.22 | $11.89 | $12.21 | $12.15 | 135,855 |
| 2025-02-13 | $12.17 | $12.22 | $11.81 | $11.88 | $11.82 | 119,180 |
| 2025-02-12 | $12.07 | $12.24 | $11.93 | $12.01 | $11.95 | 180,514 |
| 2025-02-11 | $11.80 | $12.26 | $11.80 | $12.19 | $12.13 | 208,171 |
| 2025-02-10 | $11.96 | $12.09 | $11.74 | $12.01 | $11.95 | 191,825 |
| 2025-02-07 | $11.84 | $11.88 | $11.58 | $11.84 | $11.78 | 184,020 |
| 2025-02-06 | $11.96 | $12.09 | $11.83 | $11.91 | $11.85 | 97,874 |
| 2025-02-05 | $11.83 | $11.92 | $11.62 | $11.92 | $11.86 | 140,910 |
| 2025-02-04 | $11.40 | $11.82 | $11.40 | $11.81 | $11.75 | 124,045 |
| 2025-02-03 | $11.64 | $11.85 | $11.34 | $11.40 | $11.34 | 151,936 |
| 2025-01-31 | $11.97 | $12.21 | $11.90 | $12.01 | $11.95 | 196,495 |
| 2025-01-30 | $12.11 | $12.28 | $11.93 | $12.02 | $11.96 | 81,719 |
| 2025-01-29 | $12.00 | $12.06 | $11.76 | $11.95 | $11.89 | 138,346 |
| 2025-01-28 | $12.21 | $12.21 | $11.99 | $12.02 | $11.96 | 186,071 |
| 2025-01-27 | $12.06 | $12.26 | $11.77 | $12.24 | $12.18 | 181,878 |
| 2025-01-24 | $12.39 | $12.51 | $12.12 | $12.13 | $12.07 | 156,623 |
| 2025-01-23 | $12.28 | $12.48 | $12.14 | $12.47 | $12.41 | 160,515 |
| 2025-01-22 | $12.54 | $12.58 | $12.19 | $12.43 | $12.37 | 152,289 |
| 2025-01-21 | $12.62 | $12.68 | $12.48 | $12.59 | $12.53 | 131,183 |
| 2025-01-17 | $12.44 | $12.47 | $12.08 | $12.42 | $12.42 | 231,375 |
| 2025-01-16 | $12.40 | $12.48 | $11.68 | $12.33 | $12.33 | 227,917 |
| 2025-01-15 | $11.93 | $12.76 | $11.69 | $12.36 | $12.36 | 502,377 |
| 2025-01-14 | $10.56 | $10.63 | $10.17 | $10.54 | $10.54 | 208,903 |
| 2025-01-13 | $10.14 | $10.37 | $10.14 | $10.34 | $10.34 | 217,566 |
| 2025-01-10 | $10.70 | $10.70 | $10.21 | $10.31 | $10.31 | 258,293 |
| 2025-01-08 | $11.11 | $11.11 | $10.76 | $10.89 | $10.89 | 175,735 |
| 2025-01-07 | $11.50 | $11.60 | $11.06 | $11.20 | $11.20 | 191,992 |
| 2025-01-06 | $11.85 | $12.02 | $11.42 | $11.48 | $11.48 | 193,875 |
| 2025-01-03 | $11.18 | $11.80 | $11.18 | $11.77 | $11.77 | 250,653 |
| 2025-01-02 | $11.88 | $11.95 | $11.07 | $11.12 | $11.12 | 288,776 |
| 2024-12-31 | $11.54 | $12.05 | $11.54 | $11.74 | $11.74 | 186,606 |
| 2024-12-30 | $11.27 | $11.68 | $11.17 | $11.59 | $11.59 | 292,056 |
| 2024-12-27 | $11.82 | $12.04 | $11.24 | $11.33 | $11.33 | 227,748 |
| 2024-12-26 | $11.71 | $11.98 | $11.55 | $11.92 | $11.92 | 159,668 |
| 2024-12-24 | $11.63 | $11.75 | $11.39 | $11.69 | $11.69 | 90,755 |
| 2024-12-23 | $11.52 | $11.73 | $11.45 | $11.64 | $11.64 | 250,645 |
| 2024-12-20 | $11.12 | $11.66 | $10.91 | $11.45 | $11.45 | 664,085 |
| 2024-12-19 | $12.30 | $12.35 | $11.40 | $11.40 | $11.40 | 351,165 |
| 2024-12-18 | $12.54 | $13.18 | $11.87 | $12.31 | $12.31 | 507,488 |
| 2024-12-17 | $13.60 | $13.76 | $12.32 | $12.54 | $12.54 | 939,493 |
| 2024-12-16 | $12.84 | $15.28 | $12.61 | $14.02 | $14.02 | 718,127 |
| 2024-12-13 | $12.83 | $12.83 | $12.43 | $12.72 | $12.72 | 123,480 |
| 2024-12-12 | $12.83 | $13.03 | $12.50 | $12.85 | $12.85 | 186,067 |
| 2024-12-11 | $12.97 | $13.22 | $12.76 | $12.83 | $12.83 | 253,248 |
| 2024-12-10 | $12.96 | $12.96 | $12.54 | $12.75 | $12.75 | 249,614 |
| 2024-12-09 | $12.99 | $13.19 | $12.89 | $12.96 | $12.96 | 145,309 |
| 2024-12-06 | $13.31 | $13.31 | $12.87 | $12.89 | $12.89 | 89,751 |
| 2024-12-05 | $13.40 | $13.64 | $13.15 | $13.18 | $13.18 | 275,103 |
| 2024-12-04 | $13.42 | $13.95 | $13.29 | $13.35 | $13.35 | 365,741 |
| 2024-12-03 | $13.46 | $13.58 | $13.22 | $13.44 | $13.44 | 114,456 |
| 2024-12-02 | $14.11 | $14.12 | $13.32 | $13.38 | $13.38 | 236,329 |
| 2024-11-29 | $14.35 | $14.49 | $14.03 | $14.10 | $14.10 | 79,152 |
| 2024-11-27 | $14.45 | $14.80 | $14.25 | $14.26 | $14.26 | 136,895 |
| 2024-11-26 | $14.16 | $14.34 | $14.07 | $14.29 | $14.29 | 201,013 |
| 2024-11-25 | $14.03 | $14.56 | $14.03 | $14.35 | $14.35 | 163,783 |
| 2024-11-22 | $13.43 | $13.82 | $13.37 | $13.78 | $13.78 | 266,567 |
| 2024-11-21 | $13.19 | $13.50 | $12.85 | $13.28 | $13.28 | 223,761 |
| 2024-11-20 | $13.33 | $13.43 | $13.11 | $13.42 | $13.42 | 82,918 |
| 2024-11-19 | $13.38 | $13.58 | $13.19 | $13.34 | $13.34 | 144,696 |
| 2024-11-18 | $13.74 | $14.05 | $13.58 | $13.64 | $13.64 | 175,615 |
| 2024-11-15 | $14.22 | $14.25 | $13.71 | $13.92 | $13.92 | 207,081 |
| 2024-11-14 | $14.50 | $14.58 | $14.01 | $14.13 | $14.08 | 92,735 |
| 2024-11-13 | $14.54 | $14.69 | $14.32 | $14.38 | $14.33 | 317,002 |
| 2024-11-12 | $14.72 | $14.79 | $14.36 | $14.45 | $14.40 | 181,421 |
| 2024-11-11 | $14.77 | $14.98 | $14.56 | $14.90 | $14.85 | 139,233 |
| 2024-11-08 | $14.55 | $14.78 | $14.25 | $14.60 | $14.55 | 286,304 |
| 2024-11-07 | $14.74 | $14.80 | $14.46 | $14.60 | $14.55 | 140,482 |
| 2024-11-06 | $14.85 | $15.03 | $14.57 | $14.80 | $14.75 | 213,947 |
| 2024-11-05 | $13.20 | $13.68 | $13.18 | $13.67 | $13.62 | 168,582 |
| 2024-11-04 | $13.06 | $13.62 | $12.79 | $13.20 | $13.15 | 306,529 |
| 2024-11-01 | $13.00 | $13.28 | $12.69 | $13.11 | $13.11 | 352,301 |
| 2024-10-31 | $13.24 | $13.35 | $12.68 | $12.92 | $12.92 | 305,731 |
| 2024-10-30 | $13.00 | $13.38 | $13.00 | $13.21 | $13.21 | 161,774 |
| 2024-10-29 | $12.86 | $13.09 | $12.50 | $13.07 | $13.07 | 200,300 |
| 2024-10-28 | $12.32 | $12.99 | $12.27 | $12.90 | $12.90 | 219,149 |
| 2024-10-25 | $11.81 | $12.34 | $11.65 | $12.25 | $12.25 | 233,663 |
| 2024-10-24 | $11.38 | $12.03 | $11.17 | $11.63 | $11.63 | 327,534 |
| 2024-10-23 | $11.83 | $12.15 | $11.55 | $11.74 | $11.74 | 402,548 |
| 2024-10-22 | $12.20 | $12.27 | $11.93 | $11.96 | $11.96 | 355,782 |
| 2024-10-21 | $12.89 | $12.93 | $12.08 | $12.20 | $12.20 | 411,316 |
| 2024-10-18 | $12.93 | $13.13 | $12.66 | $12.84 | $12.84 | 1,142,898 |
| 2024-10-17 | $12.45 | $12.86 | $12.21 | $12.82 | $12.82 | 364,070 |
| 2024-10-16 | $12.38 | $12.50 | $11.86 | $12.44 | $12.44 | 265,194 |
| 2024-10-15 | $12.14 | $12.59 | $12.14 | $12.37 | $12.37 | 129,866 |
| 2024-10-14 | $11.94 | $12.30 | $11.80 | $12.23 | $12.23 | 166,856 |
| 2024-10-11 | $11.60 | $12.12 | $11.60 | $11.98 | $11.98 | 179,009 |
| 2024-10-10 | $11.51 | $11.59 | $11.20 | $11.57 | $11.57 | 151,674 |
| 2024-10-09 | $11.64 | $11.93 | $11.64 | $11.67 | $11.67 | 103,753 |
| 2024-10-08 | $11.90 | $11.90 | $11.52 | $11.67 | $11.67 | 175,215 |
| 2024-10-07 | $11.89 | $12.03 | $11.84 | $11.96 | $11.96 | 83,184 |
| 2024-10-04 | $12.23 | $12.38 | $11.91 | $11.99 | $11.99 | 144,592 |
| 2024-10-03 | $12.32 | $12.38 | $11.83 | $11.96 | $11.96 | 322,599 |
| 2024-10-02 | $12.33 | $12.56 | $12.25 | $12.46 | $12.46 | 100,391 |
| 2024-10-01 | $12.48 | $12.57 | $12.20 | $12.43 | $12.43 | 157,173 |
| 2024-09-30 | $12.43 | $12.57 | $12.29 | $12.55 | $12.55 | 178,532 |
| 2024-09-27 | $12.59 | $12.88 | $12.39 | $12.60 | $12.60 | 127,574 |
| 2024-09-26 | $12.64 | $12.80 | $12.39 | $12.39 | $12.39 | 149,558 |
| 2024-09-25 | $12.96 | $13.01 | $12.27 | $12.37 | $12.37 | 323,001 |
| 2024-09-24 | $12.66 | $13.17 | $12.50 | $12.98 | $12.98 | 228,350 |
| 2024-09-23 | $12.69 | $13.30 | $12.37 | $12.62 | $12.62 | 192,715 |
| 2024-09-20 | $13.04 | $13.08 | $12.58 | $12.66 | $12.66 | 691,311 |
| 2024-09-19 | $13.40 | $13.40 | $13.00 | $13.14 | $13.14 | 310,110 |
| 2024-09-18 | $12.78 | $13.53 | $12.58 | $12.95 | $12.95 | 181,869 |
| 2024-09-17 | $12.96 | $13.43 | $12.80 | $12.83 | $12.83 | 171,275 |
| 2024-09-16 | $12.81 | $12.90 | $12.33 | $12.81 | $12.81 | 284,526 |
| 2024-09-13 | $12.50 | $12.87 | $12.50 | $12.75 | $12.75 | 136,319 |
| 2024-09-12 | $12.24 | $12.45 | $12.05 | $12.26 | $12.26 | 153,859 |
| 2024-09-11 | $11.84 | $12.24 | $11.72 | $12.22 | $12.22 | 155,838 |
| 2024-09-10 | $12.03 | $12.04 | $11.73 | $11.96 | $11.96 | 260,692 |
| 2024-09-09 | $12.48 | $12.48 | $11.93 | $12.02 | $12.02 | 243,722 |
| 2024-09-06 | $13.09 | $13.20 | $12.31 | $12.39 | $12.39 | 160,174 |
| 2024-09-05 | $13.42 | $13.43 | $12.99 | $13.03 | $13.03 | 158,675 |
| 2024-09-04 | $13.46 | $13.70 | $13.22 | $13.43 | $13.43 | 162,487 |
| 2024-09-03 | $13.78 | $13.88 | $13.02 | $13.46 | $13.46 | 319,090 |
| 2024-08-30 | $14.21 | $14.36 | $13.90 | $14.19 | $14.19 | 165,903 |
| 2024-08-29 | $13.97 | $14.25 | $13.73 | $14.14 | $14.14 | 183,317 |
| 2024-08-28 | $13.89 | $14.05 | $13.59 | $13.77 | $13.77 | 221,050 |
| 2024-08-27 | $13.95 | $13.99 | $13.72 | $13.96 | $13.96 | 228,431 |
| 2024-08-26 | $14.36 | $14.36 | $13.64 | $14.04 | $14.04 | 191,901 |
| 2024-08-23 | $13.52 | $14.55 | $13.52 | $14.17 | $14.17 | 359,500 |
| 2024-08-22 | $13.30 | $13.53 | $13.18 | $13.51 | $13.51 | 229,022 |
| 2024-08-21 | $12.82 | $13.32 | $12.54 | $13.26 | $13.26 | 416,954 |
| 2024-08-20 | $13.01 | $13.32 | $12.68 | $12.77 | $12.77 | 166,318 |
| 2024-08-19 | $13.03 | $13.12 | $12.77 | $13.05 | $13.05 | 213,262 |
| 2024-08-16 | $13.25 | $13.42 | $12.93 | $13.00 | $13.00 | 156,246 |
| 2024-08-15 | $13.35 | $13.51 | $13.15 | $13.32 | $13.27 | 129,557 |
| 2024-08-14 | $13.81 | $13.92 | $12.99 | $12.99 | $12.94 | 404,033 |
| 2024-08-13 | $13.60 | $13.94 | $13.55 | $13.80 | $13.75 | 246,608 |
| 2024-08-12 | $13.53 | $13.62 | $13.16 | $13.54 | $13.49 | 355,861 |
| 2024-08-09 | $13.74 | $13.74 | $13.32 | $13.58 | $13.53 | 436,507 |
| 2024-08-08 | $13.44 | $13.68 | $13.15 | $13.66 | $13.61 | 854,789 |
| 2024-08-07 | $14.37 | $14.55 | $13.28 | $13.29 | $13.24 | 285,173 |
| 2024-08-06 | $14.16 | $14.25 | $13.85 | $14.11 | $14.06 | 271,813 |
| 2024-08-05 | $14.33 | $14.33 | $13.26 | $14.09 | $14.04 | 535,964 |
| 2024-08-02 | $14.91 | $14.91 | $14.09 | $14.68 | $14.68 | 371,214 |
| 2024-08-01 | $16.67 | $16.94 | $15.10 | $15.28 | $15.28 | 397,681 |
| 2024-07-31 | $16.60 | $17.56 | $16.14 | $16.77 | $16.77 | 589,611 |
| 2024-07-30 | $16.34 | $17.04 | $16.11 | $16.55 | $16.55 | 732,120 |
| 2024-07-29 | $14.75 | $16.31 | $14.36 | $16.30 | $16.30 | 812,866 |
| 2024-07-26 | $13.96 | $13.96 | $13.50 | $13.79 | $13.79 | 478,105 |
| 2024-07-25 | $12.01 | $14.08 | $11.73 | $13.59 | $13.59 | 706,693 |
| 2024-07-24 | $12.12 | $12.16 | $11.61 | $11.64 | $11.64 | 167,233 |
| 2024-07-23 | $11.88 | $12.31 | $11.83 | $12.21 | $12.21 | 221,867 |
| 2024-07-22 | $11.85 | $12.07 | $11.64 | $12.06 | $12.06 | 292,855 |
| 2024-07-19 | $11.72 | $11.94 | $11.51 | $11.78 | $11.78 | 991,393 |
| 2024-07-18 | $12.17 | $12.63 | $11.65 | $11.66 | $11.66 | 360,517 |
| 2024-07-17 | $11.98 | $12.24 | $11.35 | $12.24 | $12.24 | 426,471 |
| 2024-07-16 | $11.06 | $12.10 | $11.00 | $12.06 | $12.06 | 488,254 |
| 2024-07-15 | $10.77 | $11.07 | $10.56 | $10.90 | $10.90 | 658,304 |
| 2024-07-12 | $10.59 | $10.79 | $10.38 | $10.61 | $10.61 | 1,200,970 |
| 2024-07-11 | $10.45 | $10.65 | $10.23 | $10.40 | $10.40 | 521,244 |
| 2024-07-10 | $10.29 | $10.35 | $9.93 | $10.16 | $10.16 | 241,775 |
| 2024-07-09 | $10.73 | $10.73 | $9.94 | $10.21 | $10.21 | 446,103 |
| 2024-07-08 | $10.56 | $10.94 | $10.24 | $10.77 | $10.77 | 438,620 |
| 2024-07-05 | $11.35 | $11.35 | $10.31 | $10.42 | $10.42 | 368,866 |
| 2024-07-03 | $11.23 | $11.58 | $11.11 | $11.44 | $11.44 | 226,245 |
| 2024-07-02 | $11.17 | $11.31 | $11.02 | $11.14 | $11.14 | 298,114 |
| 2024-07-01 | $11.95 | $12.00 | $11.12 | $11.15 | $11.15 | 225,204 |
| 2024-06-28 | $12.18 | $12.36 | $11.82 | $11.86 | $11.86 | 1,846,313 |
| 2024-06-27 | $11.77 | $12.09 | $11.44 | $12.02 | $12.02 | 618,399 |
| 2024-06-26 | $11.45 | $11.78 | $11.44 | $11.71 | $11.71 | 184,102 |
| 2024-06-25 | $11.81 | $11.81 | $11.42 | $11.53 | $11.53 | 222,258 |
| 2024-06-24 | $11.81 | $11.94 | $11.75 | $11.86 | $11.86 | 185,171 |
| 2024-06-21 | $12.27 | $12.27 | $11.76 | $11.76 | $11.76 | 516,027 |
| 2024-06-20 | $12.22 | $12.34 | $12.17 | $12.28 | $12.28 | 158,196 |
| 2024-06-18 | $12.07 | $12.31 | $12.03 | $12.27 | $12.27 | 150,139 |
| 2024-06-17 | $11.98 | $12.18 | $11.97 | $12.16 | $12.16 | 104,809 |
| 2024-06-14 | $12.17 | $12.32 | $11.74 | $12.00 | $12.00 | 410,146 |
| 2024-06-13 | $12.59 | $12.59 | $12.20 | $12.32 | $12.32 | 403,977 |
| 2024-06-12 | $13.10 | $13.13 | $12.55 | $12.59 | $12.59 | 148,382 |
| 2024-06-11 | $12.47 | $12.64 | $12.32 | $12.61 | $12.61 | 119,165 |
| 2024-06-10 | $12.59 | $12.79 | $12.47 | $12.64 | $12.64 | 150,136 |
| 2024-06-07 | $12.80 | $12.93 | $12.55 | $12.76 | $12.76 | 183,379 |
| 2024-06-06 | $12.61 | $12.99 | $12.51 | $12.98 | $12.98 | 438,519 |
| 2024-06-05 | $12.43 | $12.75 | $12.38 | $12.68 | $12.68 | 211,417 |
| 2024-06-04 | $12.66 | $12.66 | $12.18 | $12.42 | $12.42 | 271,886 |
| 2024-06-03 | $12.89 | $12.94 | $12.53 | $12.67 | $12.67 | 550,044 |
| 2024-05-31 | $12.73 | $12.73 | $12.40 | $12.67 | $12.67 | 909,025 |
| 2024-05-30 | $12.37 | $12.72 | $12.37 | $12.65 | $12.65 | 136,636 |
| 2024-05-29 | $12.24 | $12.47 | $12.15 | $12.25 | $12.25 | 222,204 |
| 2024-05-28 | $12.66 | $12.78 | $12.48 | $12.56 | $12.56 | 170,623 |
| 2024-05-24 | $12.62 | $12.62 | $12.35 | $12.53 | $12.53 | 243,020 |
| 2024-05-23 | $12.68 | $12.68 | $12.33 | $12.62 | $12.62 | 339,125 |
| 2024-05-22 | $12.75 | $13.21 | $12.48 | $12.68 | $12.68 | 451,914 |
| 2024-05-21 | $12.55 | $12.83 | $12.42 | $12.76 | $12.76 | 212,591 |
| 2024-05-20 | $12.57 | $12.87 | $12.49 | $12.61 | $12.61 | 202,566 |
| 2024-05-17 | $12.47 | $12.61 | $12.28 | $12.58 | $12.58 | 219,696 |
| 2024-05-16 | $12.52 | $12.76 | $12.41 | $12.43 | $12.43 | 176,789 |
| 2024-05-15 | $12.74 | $12.74 | $12.35 | $12.57 | $12.52 | 233,646 |
| 2024-05-14 | $12.85 | $12.96 | $12.40 | $12.51 | $12.46 | 161,327 |
| 2024-05-13 | $12.60 | $12.89 | $12.59 | $12.60 | $12.55 | 260,873 |
| 2024-05-10 | $12.60 | $12.68 | $12.34 | $12.50 | $12.45 | 194,043 |
| 2024-05-09 | $12.23 | $12.56 | $12.18 | $12.54 | $12.49 | 162,850 |
| 2024-05-08 | $12.01 | $12.24 | $11.89 | $12.20 | $12.15 | 147,457 |
| 2024-05-07 | $12.68 | $12.68 | $12.13 | $12.21 | $12.21 | 171,325 |
| 2024-05-06 | $12.61 | $12.90 | $12.58 | $12.67 | $12.67 | 243,737 |
| 2024-05-03 | $12.56 | $12.64 | $12.19 | $12.52 | $12.52 | 329,201 |
| 2024-05-02 | $11.10 | $12.43 | $11.08 | $12.39 | $12.39 | 379,965 |
| 2024-05-01 | $10.85 | $11.08 | $10.69 | $10.74 | $10.74 | 166,485 |
| 2024-04-30 | $11.10 | $11.17 | $10.87 | $10.88 | $10.88 | 252,169 |
| 2024-04-29 | $11.35 | $11.60 | $10.95 | $11.26 | $11.26 | 292,260 |
| 2024-04-26 | $11.24 | $11.31 | $10.98 | $11.26 | $11.26 | 383,774 |
| 2024-04-25 | $11.15 | $11.59 | $10.85 | $11.23 | $11.23 | 372,202 |
| 2024-04-24 | $10.91 | $11.04 | $10.49 | $10.74 | $10.74 | 451,482 |
| 2024-04-23 | $11.07 | $11.27 | $10.95 | $11.03 | $11.03 | 290,081 |
| 2024-04-22 | $10.77 | $11.17 | $10.54 | $11.11 | $11.11 | 337,416 |
| 2024-04-19 | $10.23 | $10.72 | $10.20 | $10.66 | $10.66 | 933,675 |
| 2024-04-18 | $10.57 | $10.87 | $10.26 | $10.27 | $10.27 | 611,533 |
| 2024-04-17 | $10.90 | $10.90 | $10.10 | $10.41 | $10.41 | 358,912 |
| 2024-04-16 | $11.24 | $11.30 | $10.97 | $11.00 | $11.00 | 193,934 |
| 2024-04-15 | $11.61 | $11.65 | $11.18 | $11.30 | $11.30 | 201,669 |
| 2024-04-12 | $11.75 | $11.78 | $11.47 | $11.51 | $11.51 | 146,149 |
| 2024-04-11 | $12.06 | $12.06 | $11.60 | $11.82 | $11.82 | 231,534 |
| 2024-04-10 | $11.81 | $12.02 | $11.70 | $11.98 | $11.98 | 348,401 |
| 2024-04-09 | $12.16 | $12.29 | $12.13 | $12.25 | $12.25 | 184,297 |
| 2024-04-08 | $11.99 | $12.38 | $11.99 | $12.12 | $12.12 | 192,138 |
| 2024-04-05 | $11.79 | $12.03 | $11.74 | $11.96 | $11.96 | 244,255 |
| 2024-04-04 | $12.01 | $12.24 | $11.76 | $11.85 | $11.85 | 287,519 |
| 2024-04-03 | $11.49 | $11.83 | $11.48 | $11.74 | $11.74 | 230,337 |
| 2024-04-02 | $12.02 | $12.03 | $11.47 | $11.60 | $11.60 | 312,718 |
| 2024-04-01 | $12.40 | $12.50 | $12.10 | $12.20 | $12.20 | 188,956 |
| 2024-03-28 | $12.13 | $12.47 | $12.13 | $12.42 | $12.42 | 117,706 |
| 2024-03-27 | $12.07 | $12.30 | $12.02 | $12.17 | $12.17 | 164,921 |
| 2024-03-26 | $12.04 | $12.15 | $11.90 | $11.95 | $11.95 | 402,259 |
| 2024-03-25 | $11.62 | $11.98 | $11.62 | $11.88 | $11.88 | 174,435 |
| 2024-03-22 | $12.02 | $12.05 | $11.59 | $11.65 | $11.65 | 170,923 |
| 2024-03-21 | $12.00 | $12.16 | $11.79 | $12.01 | $12.01 | 227,890 |
| 2024-03-20 | $11.62 | $12.10 | $11.26 | $11.96 | $11.96 | 337,770 |
| 2024-03-19 | $11.12 | $12.35 | $11.11 | $11.75 | $11.75 | 874,669 |
| 2024-03-18 | $10.71 | $11.17 | $10.49 | $11.15 | $11.15 | 253,393 |
| 2024-03-15 | $10.66 | $10.94 | $10.53 | $10.72 | $10.72 | 373,846 |
| 2024-03-14 | $10.64 | $11.04 | $10.56 | $10.63 | $10.63 | 382,475 |
| 2024-03-13 | $10.54 | $10.74 | $10.42 | $10.60 | $10.60 | 195,411 |
| 2024-03-12 | $10.75 | $10.75 | $10.52 | $10.57 | $10.57 | 133,725 |
| 2024-03-11 | $10.70 | $10.83 | $10.60 | $10.75 | $10.75 | 127,295 |
| 2024-03-08 | $10.86 | $11.01 | $10.66 | $10.77 | $10.77 | 204,138 |
| 2024-03-07 | $10.42 | $10.69 | $10.30 | $10.68 | $10.68 | 151,819 |
| 2024-03-06 | $10.16 | $10.42 | $10.00 | $10.30 | $10.30 | 177,911 |
| 2024-03-05 | $10.02 | $10.18 | $9.81 | $10.04 | $10.04 | 218,219 |
| 2024-03-04 | $10.52 | $10.70 | $10.02 | $10.08 | $10.08 | 248,146 |
| 2024-03-01 | $10.40 | $10.55 | $10.14 | $10.44 | $10.44 | 336,513 |
| 2024-02-29 | $10.40 | $10.59 | $10.17 | $10.31 | $10.31 | 336,484 |
| 2024-02-28 | $10.26 | $10.53 | $10.15 | $10.20 | $10.20 | 310,445 |
| 2024-02-27 | $10.52 | $10.56 | $10.10 | $10.22 | $10.22 | 306,270 |
| 2024-02-26 | $11.20 | $11.53 | $10.20 | $10.44 | $10.44 | 476,941 |
| 2024-02-23 | $11.42 | $11.57 | $10.91 | $11.31 | $11.31 | 310,455 |
| 2024-02-22 | $11.33 | $11.70 | $11.06 | $11.41 | $11.41 | 309,288 |
| 2024-02-21 | $10.93 | $11.08 | $10.78 | $11.00 | $11.00 | 347,417 |
| 2024-02-20 | $11.18 | $11.33 | $10.85 | $10.97 | $10.97 | 357,871 |
| 2024-02-16 | $11.83 | $11.95 | $11.19 | $11.50 | $11.50 | 389,057 |
| 2024-02-15 | $11.24 | $11.97 | $11.22 | $11.97 | $11.97 | 419,531 |
| 2024-02-14 | $10.74 | $11.19 | $10.54 | $11.13 | $11.08 | 234,842 |
| 2024-02-13 | $10.94 | $11.13 | $10.43 | $10.52 | $10.48 | 307,686 |
| 2024-02-12 | $11.14 | $11.53 | $11.14 | $11.42 | $11.37 | 141,350 |
| 2024-02-09 | $10.99 | $11.31 | $10.85 | $11.13 | $11.08 | 242,100 |
| 2024-02-08 | $11.30 | $11.35 | $10.81 | $10.85 | $10.80 | 237,121 |
| 2024-02-07 | $11.09 | $11.64 | $11.08 | $11.35 | $11.30 | 368,416 |
| 2024-02-06 | $10.80 | $11.07 | $10.70 | $11.04 | $10.99 | 166,946 |
| 2024-02-05 | $10.86 | $10.99 | $10.65 | $10.85 | $10.80 | 229,730 |
| 2024-02-02 | $10.97 | $11.22 | $10.70 | $11.10 | $11.05 | 198,311 |
| 2024-02-01 | $11.00 | $11.21 | $10.78 | $11.19 | $11.14 | 236,561 |
| 2024-01-31 | $11.41 | $11.55 | $10.80 | $10.83 | $10.78 | 241,172 |
| 2024-01-30 | $11.68 | $11.75 | $11.47 | $11.54 | $11.54 | 163,344 |
| 2024-01-29 | $11.37 | $11.82 | $11.12 | $11.79 | $11.79 | 196,144 |
| 2024-01-26 | $11.38 | $11.59 | $11.26 | $11.31 | $11.31 | 212,604 |
| 2024-01-25 | $11.25 | $11.50 | $11.15 | $11.27 | $11.27 | 204,170 |
| 2024-01-24 | $11.33 | $11.33 | $10.97 | $11.03 | $11.03 | 144,785 |
| 2024-01-23 | $11.45 | $11.54 | $11.09 | $11.18 | $11.18 | 164,706 |
| 2024-01-22 | $10.92 | $11.30 | $10.92 | $11.22 | $11.22 | 355,743 |
| 2024-01-19 | $10.88 | $10.89 | $10.48 | $10.86 | $10.86 | 837,723 |
| 2024-01-18 | $10.94 | $10.98 | $10.54 | $10.77 | $10.77 | 219,008 |
| 2024-01-17 | $11.08 | $11.11 | $10.72 | $10.81 | $10.81 | 261,364 |
| 2024-01-16 | $11.23 | $11.44 | $11.08 | $11.27 | $11.27 | 204,504 |
| 2024-01-12 | $11.43 | $11.61 | $11.33 | $11.35 | $11.35 | 269,762 |
| 2024-01-11 | $11.68 | $11.68 | $10.89 | $11.26 | $11.26 | 244,647 |
| 2024-01-10 | $11.37 | $11.73 | $11.37 | $11.73 | $11.73 | 269,179 |
| 2024-01-09 | $11.32 | $11.47 | $11.20 | $11.43 | $11.43 | 211,736 |
| 2024-01-08 | $11.45 | $11.54 | $11.31 | $11.53 | $11.53 | 155,416 |
| 2024-01-05 | $11.55 | $11.88 | $11.42 | $11.46 | $11.46 | 217,854 |
| 2024-01-04 | $11.41 | $11.66 | $11.30 | $11.58 | $11.58 | 238,200 |
| 2024-01-03 | $11.91 | $11.91 | $11.32 | $11.39 | $11.39 | 243,934 |
| 2024-01-02 | $12.15 | $12.41 | $11.96 | $12.05 | $12.05 | 254,608 |
| 2023-12-29 | $12.54 | $12.64 | $12.11 | $12.22 | $12.22 | 177,661 |
| 2023-12-28 | $12.56 | $12.59 | $12.44 | $12.53 | $12.53 | 155,195 |
| 2023-12-27 | $12.76 | $12.79 | $12.52 | $12.60 | $12.60 | 217,695 |
| 2023-12-26 | $12.59 | $12.80 | $12.54 | $12.67 | $12.67 | 166,520 |
| 2023-12-22 | $12.77 | $13.01 | $12.44 | $12.60 | $12.60 | 185,789 |
| 2023-12-21 | $12.52 | $12.77 | $12.52 | $12.76 | $12.76 | 127,588 |
| 2023-12-20 | $12.58 | $13.05 | $12.34 | $12.37 | $12.37 | 244,432 |
| 2023-12-19 | $12.31 | $12.67 | $12.31 | $12.57 | $12.57 | 172,569 |
| 2023-12-18 | $12.63 | $12.72 | $12.25 | $12.26 | $12.26 | 194,038 |
| 2023-12-15 | $13.09 | $13.09 | $12.55 | $12.55 | $12.55 | 584,096 |
| 2023-12-14 | $12.42 | $13.23 | $12.41 | $12.95 | $12.95 | 531,650 |
| 2023-12-13 | $11.56 | $12.44 | $11.16 | $12.19 | $12.19 | 681,088 |
| 2023-12-12 | $11.65 | $11.71 | $11.48 | $11.53 | $11.53 | 233,782 |
| 2023-12-11 | $11.68 | $11.73 | $11.48 | $11.58 | $11.58 | 426,315 |
| 2023-12-08 | $11.68 | $12.00 | $11.61 | $11.63 | $11.63 | 628,083 |
| 2023-12-07 | $11.33 | $11.67 | $11.16 | $11.66 | $11.66 | 433,858 |
| 2023-12-06 | $11.25 | $11.70 | $11.17 | $11.25 | $11.25 | 322,315 |
| 2023-12-05 | $11.50 | $11.58 | $11.07 | $11.11 | $11.11 | 160,423 |
| 2023-12-04 | $11.38 | $11.72 | $11.34 | $11.58 | $11.58 | 258,352 |
| 2023-12-01 | $11.01 | $11.53 | $10.93 | $11.52 | $11.52 | 278,912 |
| 2023-11-30 | $11.16 | $11.20 | $10.97 | $11.07 | $11.07 | 400,789 |
| 2023-11-29 | $11.30 | $11.61 | $11.02 | $11.06 | $11.06 | 676,729 |
| 2023-11-28 | $11.09 | $11.34 | $10.95 | $11.13 | $11.13 | 607,714 |
| 2023-11-27 | $11.22 | $11.31 | $11.08 | $11.11 | $11.11 | 454,152 |
| 2023-11-24 | $11.19 | $11.54 | $11.14 | $11.30 | $11.30 | 88,013 |
| 2023-11-22 | $11.10 | $11.25 | $10.92 | $11.19 | $11.19 | 139,826 |
| 2023-11-21 | $11.39 | $11.40 | $11.03 | $11.05 | $11.05 | 162,884 |
| 2023-11-20 | $11.51 | $11.62 | $11.29 | $11.41 | $11.41 | 186,792 |
| 2023-11-17 | $11.44 | $11.60 | $11.07 | $11.51 | $11.51 | 194,562 |
| 2023-11-16 | $11.61 | $11.71 | $11.24 | $11.26 | $11.26 | 573,835 |
| 2023-11-15 | $11.62 | $11.91 | $11.59 | $11.71 | $11.71 | 241,378 |
| 2023-11-14 | $11.31 | $11.87 | $11.17 | $11.58 | $11.53 | 565,969 |
| 2023-11-13 | $10.59 | $11.01 | $10.55 | $10.89 | $10.84 | 394,184 |
| 2023-11-10 | $10.78 | $10.78 | $10.56 | $10.61 | $10.61 | 442,686 |
| 2023-11-09 | $11.05 | $11.06 | $10.64 | $10.67 | $10.67 | 328,052 |
| 2023-11-08 | $11.18 | $11.23 | $10.94 | $10.99 | $10.99 | 321,311 |
| 2023-11-07 | $11.11 | $11.17 | $10.82 | $11.11 | $11.11 | 555,843 |
| 2023-11-06 | $11.50 | $11.63 | $11.16 | $11.25 | $11.25 | 590,515 |
| 2023-11-03 | $11.51 | $11.80 | $11.32 | $11.38 | $11.38 | 733,531 |
| 2023-11-02 | $11.78 | $11.86 | $11.22 | $11.30 | $11.30 | 639,594 |
| 2023-11-01 | $11.42 | $11.65 | $11.28 | $11.38 | $11.38 | 905,871 |
| 2023-10-31 | $10.49 | $11.11 | $10.48 | $10.98 | $10.98 | 964,829 |
| 2023-10-30 | $11.17 | $11.34 | $10.39 | $10.41 | $10.41 | 908,108 |
| 2023-10-27 | $11.13 | $11.61 | $10.94 | $11.09 | $11.09 | 818,602 |
| 2023-10-26 | $12.09 | $12.09 | $11.05 | $11.50 | $11.50 | 896,971 |
| 2023-10-25 | $11.51 | $11.82 | $11.31 | $11.79 | $11.79 | 723,673 |
| 2023-10-24 | $11.50 | $11.77 | $11.44 | $11.56 | $11.56 | 481,335 |
| 2023-10-23 | $11.42 | $11.52 | $11.17 | $11.38 | $11.38 | 535,608 |
| 2023-10-20 | $12.71 | $12.83 | $11.23 | $11.55 | $11.55 | 1,051,858 |
| 2023-10-19 | $13.84 | $13.93 | $12.77 | $12.84 | $12.84 | 946,187 |
| 2023-10-18 | $13.87 | $14.03 | $13.68 | $13.84 | $13.84 | 1,160,182 |
| 2023-10-17 | $13.91 | $14.16 | $13.61 | $13.82 | $13.82 | 2,110,809 |
| 2023-10-16 | $14.10 | $14.26 | $13.97 | $14.07 | $14.07 | 457,248 |
| 2023-10-13 | $14.44 | $14.56 | $13.78 | $13.99 | $13.99 | 251,247 |
| 2023-10-12 | $15.07 | $15.07 | $14.17 | $14.36 | $14.36 | 312,106 |
| 2023-10-11 | $15.13 | $15.26 | $14.96 | $15.06 | $15.06 | 174,475 |
| 2023-10-10 | $15.06 | $15.33 | $15.06 | $15.08 | $15.08 | 157,555 |
| 2023-10-09 | $14.90 | $15.13 | $14.57 | $15.10 | $15.10 | 129,744 |
| 2023-10-06 | $14.72 | $15.24 | $14.72 | $15.02 | $15.02 | 239,357 |
| 2023-10-05 | $14.74 | $14.87 | $14.54 | $14.81 | $14.81 | 199,994 |
| 2023-10-04 | $14.66 | $15.03 | $14.38 | $14.78 | $14.78 | 184,930 |
| 2023-10-03 | $14.78 | $14.82 | $14.51 | $14.64 | $14.64 | 247,588 |
| 2023-10-02 | $15.03 | $15.19 | $14.72 | $14.95 | $14.95 | 209,929 |
| 2023-09-29 | $15.03 | $15.11 | $14.79 | $14.97 | $14.97 | 269,229 |
| 2023-09-28 | $15.16 | $15.34 | $14.96 | $15.07 | $15.07 | 299,220 |
| 2023-09-27 | $15.01 | $15.27 | $14.88 | $15.12 | $15.12 | 211,422 |
| 2023-09-26 | $15.03 | $15.30 | $14.92 | $14.94 | $14.94 | 360,667 |
| 2023-09-25 | $14.82 | $15.17 | $14.72 | $15.17 | $15.17 | 126,323 |
| 2023-09-22 | $15.02 | $15.28 | $14.96 | $14.97 | $14.97 | 311,108 |
| 2023-09-21 | $14.80 | $15.18 | $14.45 | $15.02 | $15.02 | 236,468 |
| 2023-09-20 | $15.45 | $15.71 | $14.86 | $14.90 | $14.90 | 514,606 |
| 2023-09-19 | $15.25 | $15.49 | $15.23 | $15.40 | $15.40 | 181,815 |
| 2023-09-18 | $15.45 | $15.45 | $15.25 | $15.29 | $15.29 | 133,062 |
| 2023-09-15 | $15.57 | $15.74 | $15.26 | $15.47 | $15.47 | 407,814 |
| 2023-09-14 | $15.06 | $15.63 | $15.06 | $15.57 | $15.57 | 173,491 |
| 2023-09-13 | $14.81 | $15.21 | $14.74 | $14.99 | $14.99 | 206,989 |
| 2023-09-12 | $15.25 | $15.39 | $14.66 | $14.73 | $14.73 | 235,736 |
| 2023-09-11 | $15.45 | $15.63 | $15.31 | $15.35 | $15.35 | 147,717 |
| 2023-09-08 | $15.49 | $15.49 | $15.29 | $15.34 | $15.34 | 149,877 |
| 2023-09-07 | $16.01 | $16.01 | $15.25 | $15.48 | $15.48 | 220,314 |
| 2023-09-06 | $16.11 | $16.20 | $15.99 | $16.07 | $16.07 | 189,499 |
| 2023-09-05 | $16.33 | $16.44 | $16.09 | $16.16 | $16.16 | 217,299 |
| 2023-09-01 | $15.82 | $16.49 | $15.82 | $16.32 | $16.32 | 284,894 |
| 2023-08-31 | $15.90 | $16.04 | $15.68 | $15.68 | $15.68 | 304,279 |
| 2023-08-30 | $15.87 | $15.96 | $15.72 | $15.82 | $15.82 | 194,655 |
| 2023-08-29 | $15.50 | $15.91 | $15.36 | $15.90 | $15.90 | 205,560 |
| 2023-08-28 | $15.50 | $15.69 | $15.35 | $15.57 | $15.57 | 216,918 |
| 2023-08-25 | $15.33 | $15.53 | $15.04 | $15.32 | $15.32 | 293,326 |
| 2023-08-24 | $15.60 | $15.91 | $14.91 | $15.23 | $15.23 | 590,135 |
| 2023-08-23 | $15.24 | $15.84 | $15.09 | $15.71 | $15.71 | 400,358 |
| 2023-08-22 | $15.35 | $15.56 | $14.90 | $15.24 | $15.24 | 420,765 |
| 2023-08-21 | $14.90 | $15.69 | $14.90 | $15.41 | $15.41 | 470,892 |
| 2023-08-18 | $14.42 | $14.97 | $14.33 | $14.91 | $14.91 | 581,549 |
| 2023-08-17 | $14.94 | $15.10 | $14.48 | $14.55 | $14.55 | 580,554 |
| 2023-08-16 | $15.12 | $15.32 | $14.81 | $14.89 | $14.89 | 501,048 |
| 2023-08-15 | $15.48 | $15.58 | $14.87 | $15.19 | $15.14 | 410,309 |
| 2023-08-14 | $15.59 | $15.67 | $15.26 | $15.50 | $15.45 | 423,900 |
| 2023-08-11 | $15.52 | $16.05 | $15.44 | $15.59 | $15.54 | 883,382 |
| 2023-08-10 | $15.60 | $15.78 | $15.29 | $15.55 | $15.50 | 401,985 |
| 2023-08-09 | $15.54 | $15.77 | $15.30 | $15.54 | $15.49 | 536,558 |
| 2023-08-08 | $15.28 | $15.54 | $15.05 | $15.45 | $15.40 | 359,215 |
| 2023-08-07 | $15.59 | $15.64 | $15.25 | $15.48 | $15.43 | 328,713 |
| 2023-08-04 | $15.56 | $15.87 | $15.19 | $15.70 | $15.70 | 430,423 |
| 2023-08-03 | $15.21 | $15.94 | $15.06 | $15.57 | $15.57 | 658,479 |
| 2023-08-02 | $15.04 | $16.13 | $14.99 | $15.63 | $15.63 | 916,209 |
| 2023-08-01 | $14.47 | $14.71 | $14.04 | $14.57 | $14.57 | 627,384 |
| 2023-07-31 | $15.16 | $15.25 | $14.37 | $14.43 | $14.43 | 995,164 |
| 2023-07-28 | $13.29 | $15.44 | $13.29 | $15.11 | $15.11 | 1,545,879 |
| 2023-07-27 | $16.13 | $16.25 | $12.91 | $13.43 | $13.43 | 3,254,415 |
| 2023-07-26 | $21.02 | $21.45 | $20.83 | $21.13 | $21.13 | 291,062 |
| 2023-07-25 | $21.23 | $21.33 | $20.88 | $21.02 | $21.02 | 299,729 |
| 2023-07-24 | $20.84 | $21.47 | $20.68 | $21.25 | $21.25 | 302,306 |
| 2023-07-21 | $21.06 | $21.35 | $20.63 | $20.80 | $20.80 | 375,851 |
| 2023-07-20 | $21.41 | $21.48 | $20.80 | $20.81 | $20.81 | 188,232 |
| 2023-07-19 | $20.85 | $21.62 | $20.85 | $21.56 | $21.56 | 338,768 |
| 2023-07-18 | $20.92 | $21.42 | $20.73 | $20.76 | $20.76 | 203,959 |
| 2023-07-17 | $21.00 | $21.13 | $20.55 | $20.89 | $20.89 | 265,499 |
| 2023-07-14 | $21.22 | $21.22 | $20.58 | $21.00 | $21.00 | 149,377 |
| 2023-07-13 | $21.30 | $21.63 | $21.11 | $21.13 | $21.13 | 134,362 |
| 2023-07-12 | $21.00 | $21.52 | $20.86 | $21.12 | $21.12 | 243,516 |
| 2023-07-11 | $20.83 | $21.03 | $20.50 | $20.78 | $20.78 | 255,419 |
| 2023-07-10 | $21.08 | $21.34 | $20.61 | $20.69 | $20.69 | 240,287 |
| 2023-07-07 | $20.86 | $21.29 | $20.77 | $21.12 | $21.12 | 210,341 |
| 2023-07-06 | $21.09 | $21.54 | $20.58 | $20.71 | $20.71 | 237,967 |
| 2023-07-05 | $22.72 | $22.72 | $21.23 | $21.25 | $21.25 | 268,040 |
| 2023-07-03 | $21.92 | $23.07 | $21.92 | $22.94 | $22.94 | 164,672 |
| 2023-06-30 | $22.17 | $22.20 | $21.77 | $22.06 | $22.06 | 253,347 |
| 2023-06-29 | $21.90 | $22.59 | $21.75 | $21.88 | $21.88 | 265,160 |
| 2023-06-28 | $21.55 | $21.84 | $21.30 | $21.79 | $21.79 | 171,282 |
| 2023-06-27 | $21.10 | $21.98 | $21.05 | $21.57 | $21.57 | 258,060 |
| 2023-06-26 | $21.43 | $22.02 | $20.99 | $21.01 | $21.01 | 583,001 |
| 2023-06-23 | $21.18 | $22.22 | $21.09 | $21.37 | $21.37 | 1,178,919 |
| 2023-06-22 | $22.28 | $22.83 | $21.55 | $21.56 | $21.56 | 481,029 |
| 2023-06-21 | $22.01 | $22.77 | $21.63 | $22.44 | $22.44 | 357,305 |
| 2023-06-20 | $23.38 | $23.38 | $22.02 | $22.05 | $22.05 | 368,767 |
| 2023-06-16 | $24.59 | $24.59 | $23.54 | $23.59 | $23.59 | 234,635 |
| 2023-06-15 | $24.47 | $24.64 | $24.18 | $24.42 | $24.42 | 197,251 |
| 2023-06-14 | $25.45 | $25.72 | $24.43 | $24.67 | $24.67 | 190,739 |
| 2023-06-13 | $25.69 | $26.12 | $25.27 | $25.31 | $25.31 | 164,987 |
| 2023-06-12 | $25.74 | $25.98 | $24.54 | $25.46 | $25.46 | 315,254 |
| 2023-06-09 | $26.40 | $26.40 | $25.90 | $26.21 | $26.21 | 96,737 |
| 2023-06-08 | $26.96 | $26.96 | $26.29 | $26.50 | $26.50 | 93,437 |
| 2023-06-07 | $26.50 | $27.36 | $26.50 | $26.96 | $26.96 | 214,574 |
| 2023-06-06 | $25.00 | $26.50 | $24.78 | $26.38 | $26.38 | 187,303 |
| 2023-06-05 | $25.22 | $25.26 | $24.89 | $25.00 | $25.00 | 285,074 |
| 2023-06-02 | $24.70 | $25.33 | $24.58 | $25.29 | $25.29 | 235,665 |
| 2023-06-01 | $23.62 | $24.59 | $23.62 | $24.25 | $24.25 | 296,714 |
| 2023-05-31 | $24.11 | $24.11 | $23.12 | $23.51 | $23.51 | 167,795 |
| 2023-05-30 | $24.49 | $24.69 | $23.92 | $24.13 | $24.13 | 170,625 |
| 2023-05-26 | $24.00 | $24.48 | $23.95 | $24.42 | $24.42 | 141,102 |
| 2023-05-25 | $23.18 | $24.03 | $23.18 | $24.00 | $24.00 | 220,440 |
| 2023-05-24 | $23.69 | $23.69 | $22.83 | $23.12 | $23.12 | 133,896 |
| 2023-05-23 | $23.56 | $24.18 | $23.50 | $23.76 | $23.76 | 115,818 |
| 2023-05-22 | $23.61 | $23.74 | $23.18 | $23.64 | $23.64 | 133,069 |
| 2023-05-19 | $23.98 | $23.98 | $23.19 | $23.52 | $23.52 | 144,451 |
| 2023-05-18 | $22.84 | $23.58 | $22.74 | $23.51 | $23.51 | 185,821 |
| 2023-05-17 | $22.23 | $23.02 | $22.15 | $22.84 | $22.84 | 155,705 |
| 2023-05-16 | $23.03 | $23.03 | $21.92 | $21.94 | $21.94 | 349,836 |
| 2023-05-15 | $23.00 | $23.48 | $22.68 | $23.36 | $23.31 | 167,939 |
| 2023-05-12 | $22.95 | $23.31 | $22.67 | $22.93 | $22.88 | 114,562 |
| 2023-05-11 | $22.90 | $23.13 | $22.73 | $22.89 | $22.84 | 97,993 |
| 2023-05-10 | $24.18 | $24.18 | $22.90 | $23.16 | $23.16 | 98,768 |
| 2023-05-09 | $23.42 | $23.94 | $23.23 | $23.74 | $23.74 | 255,012 |
| 2023-05-08 | $23.85 | $24.10 | $23.13 | $23.61 | $23.61 | 110,730 |
| 2023-05-05 | $23.80 | $23.95 | $23.29 | $23.73 | $23.73 | 153,487 |
| 2023-05-04 | $24.17 | $24.22 | $23.12 | $23.37 | $23.37 | 153,204 |
| 2023-05-03 | $24.63 | $24.96 | $24.34 | $24.42 | $24.42 | 219,531 |
| 2023-05-02 | $24.55 | $24.70 | $23.96 | $24.61 | $24.61 | 155,351 |
| 2023-05-01 | $24.45 | $25.31 | $24.33 | $24.62 | $24.62 | 264,487 |
| 2023-04-28 | $25.14 | $25.94 | $25.03 | $25.08 | $25.08 | 452,832 |
| 2023-04-27 | $24.40 | $25.47 | $23.71 | $25.37 | $25.37 | 357,832 |
| 2023-04-26 | $23.53 | $23.77 | $23.32 | $23.57 | $23.57 | 399,613 |
| 2023-04-25 | $23.87 | $24.22 | $22.91 | $23.76 | $23.76 | 294,845 |
| 2023-04-24 | $23.40 | $24.17 | $22.81 | $24.14 | $24.14 | 200,329 |
| 2023-04-21 | $22.71 | $23.45 | $22.68 | $23.42 | $23.42 | 256,650 |
| 2023-04-20 | $22.85 | $23.05 | $22.47 | $22.78 | $22.78 | 132,016 |
| 2023-04-19 | $22.86 | $23.26 | $22.73 | $23.12 | $23.12 | 118,972 |
| 2023-04-18 | $23.75 | $23.80 | $22.80 | $22.97 | $22.97 | 246,046 |
| 2023-04-17 | $22.73 | $23.74 | $22.73 | $23.71 | $23.71 | 182,733 |
| 2023-04-14 | $22.60 | $23.12 | $22.31 | $22.68 | $22.68 | 206,069 |
| 2023-04-13 | $22.39 | $22.64 | $22.16 | $22.57 | $22.57 | 248,482 |
| 2023-04-12 | $22.54 | $22.70 | $22.21 | $22.29 | $22.29 | 97,157 |
| 2023-04-11 | $21.98 | $22.42 | $21.98 | $22.30 | $22.30 | 164,327 |
| 2023-04-10 | $21.08 | $21.98 | $21.06 | $21.86 | $21.86 | 329,021 |
| 2023-04-06 | $20.91 | $21.40 | $20.57 | $21.20 | $21.20 | 195,520 |
| 2023-04-05 | $22.22 | $22.22 | $20.92 | $21.01 | $21.01 | 235,622 |
| 2023-04-04 | $23.15 | $23.24 | $22.33 | $22.49 | $22.49 | 255,202 |
| 2023-04-03 | $22.77 | $23.09 | $22.44 | $22.90 | $22.90 | 151,721 |
| 2023-03-31 | $22.53 | $22.78 | $22.26 | $22.75 | $22.75 | 347,147 |
| 2023-03-30 | $22.95 | $23.13 | $22.15 | $22.28 | $22.28 | 228,331 |
| 2023-03-29 | $22.39 | $22.96 | $22.14 | $22.74 | $22.74 | 280,965 |
| 2023-03-28 | $22.17 | $22.44 | $21.87 | $22.13 | $22.13 | 184,662 |
| 2023-03-27 | $22.53 | $22.54 | $22.09 | $22.27 | $22.27 | 237,369 |
| 2023-03-24 | $22.17 | $22.67 | $21.67 | $22.19 | $22.19 | 216,432 |
| 2023-03-23 | $22.65 | $23.30 | $22.42 | $22.52 | $22.52 | 228,314 |
| 2023-03-22 | $23.12 | $23.28 | $22.51 | $22.55 | $22.55 | 191,986 |
| 2023-03-21 | $23.02 | $23.47 | $22.94 | $23.09 | $23.09 | 147,404 |
| 2023-03-20 | $22.72 | $23.18 | $22.45 | $22.45 | $22.45 | 241,189 |
| 2023-03-17 | $23.63 | $23.69 | $22.09 | $22.53 | $22.53 | 397,657 |
| 2023-03-16 | $23.38 | $24.40 | $23.07 | $23.85 | $23.85 | 238,202 |
| 2023-03-15 | $23.40 | $24.11 | $22.18 | $23.79 | $23.79 | 315,991 |
| 2023-03-14 | $24.17 | $24.80 | $23.76 | $23.92 | $23.92 | 323,637 |
| 2023-03-13 | $24.05 | $24.05 | $22.65 | $23.69 | $23.69 | 423,712 |
| 2023-03-10 | $26.11 | $26.54 | $24.39 | $24.53 | $24.53 | 266,365 |
| 2023-03-09 | $26.43 | $26.71 | $26.08 | $26.11 | $26.11 | 171,649 |
| 2023-03-08 | $26.91 | $27.03 | $26.28 | $26.43 | $26.43 | 123,294 |
| 2023-03-07 | $26.95 | $26.95 | $26.41 | $26.68 | $26.68 | 197,269 |
| 2023-03-06 | $27.11 | $27.36 | $26.70 | $26.88 | $26.88 | 338,732 |
| 2023-03-03 | $26.56 | $27.16 | $26.52 | $27.11 | $27.11 | 163,584 |
| 2023-03-02 | $25.78 | $26.68 | $25.72 | $26.47 | $26.47 | 278,188 |
| 2023-03-01 | $25.80 | $26.47 | $25.48 | $26.21 | $26.21 | 292,200 |
| 2023-02-28 | $25.66 | $26.26 | $25.50 | $25.93 | $25.93 | 275,311 |
| 2023-02-27 | $25.60 | $26.09 | $25.40 | $25.53 | $25.53 | 351,059 |
| 2023-02-24 | $25.42 | $25.72 | $24.93 | $25.56 | $25.56 | 361,745 |
| 2023-02-23 | $31.00 | $31.00 | $23.27 | $25.97 | $25.97 | 938,988 |
| 2023-02-22 | $30.68 | $30.95 | $29.72 | $30.22 | $30.22 | 329,101 |
| 2023-02-21 | $31.53 | $31.53 | $30.29 | $30.52 | $30.52 | 217,555 |
| 2023-02-17 | $31.90 | $31.95 | $31.18 | $31.79 | $31.79 | 226,266 |
| 2023-02-16 | $31.34 | $32.74 | $31.13 | $31.70 | $31.70 | 129,551 |
| 2023-02-15 | $31.11 | $31.96 | $30.70 | $31.87 | $31.82 | 117,817 |
| 2023-02-14 | $31.44 | $31.64 | $30.64 | $31.43 | $31.38 | 97,555 |
| 2023-02-13 | $30.95 | $31.59 | $30.36 | $31.57 | $31.52 | 202,077 |
| 2023-02-10 | $31.25 | $31.25 | $30.68 | $30.75 | $30.75 | 146,643 |
| 2023-02-09 | $32.56 | $32.97 | $31.21 | $31.33 | $31.33 | 127,901 |
| 2023-02-08 | $32.30 | $32.52 | $31.78 | $32.13 | $32.13 | 132,867 |
| 2023-02-07 | $32.50 | $32.68 | $31.84 | $32.35 | $32.35 | 202,803 |
| 2023-02-06 | $32.97 | $33.14 | $32.38 | $32.50 | $32.50 | 117,626 |
| 2023-02-03 | $33.25 | $33.81 | $33.07 | $33.19 | $33.19 | 118,854 |
| 2023-02-02 | $33.57 | $34.10 | $33.08 | $33.66 | $33.66 | 201,330 |
| 2023-02-01 | $33.19 | $33.89 | $32.68 | $33.23 | $33.23 | 182,281 |
| 2023-01-31 | $32.35 | $33.36 | $32.13 | $33.29 | $33.29 | 174,730 |
| 2023-01-30 | $32.62 | $32.73 | $32.18 | $32.29 | $32.29 | 156,124 |
| 2023-01-27 | $32.36 | $33.30 | $32.36 | $32.93 | $32.93 | 114,793 |
| 2023-01-26 | $31.97 | $32.62 | $31.71 | $32.56 | $32.56 | 178,935 |
| 2023-01-25 | $32.10 | $32.13 | $31.07 | $31.60 | $31.60 | 353,373 |
| 2023-01-24 | $31.74 | $32.78 | $31.45 | $32.52 | $32.52 | 229,897 |
| 2023-01-23 | $31.07 | $31.86 | $30.90 | $31.76 | $31.76 | 141,047 |
| 2023-01-20 | $30.20 | $31.10 | $29.64 | $31.07 | $31.07 | 248,469 |
| 2023-01-19 | $29.80 | $30.44 | $29.60 | $29.80 | $29.80 | 153,126 |
| 2023-01-18 | $29.91 | $30.61 | $29.43 | $29.50 | $29.50 | 210,370 |
| 2023-01-17 | $30.21 | $30.32 | $29.51 | $29.68 | $29.68 | 145,554 |
| 2023-01-13 | $29.99 | $30.34 | $29.73 | $30.33 | $30.33 | 132,256 |
| 2023-01-12 | $30.15 | $30.37 | $29.58 | $30.25 | $30.25 | 140,540 |
| 2023-01-11 | $29.20 | $29.74 | $28.89 | $29.73 | $29.73 | 169,547 |
| 2023-01-10 | $28.26 | $29.01 | $27.93 | $28.96 | $28.96 | 164,693 |
| 2023-01-09 | $28.48 | $28.73 | $28.12 | $28.34 | $28.34 | 174,543 |
| 2023-01-06 | $28.43 | $28.88 | $27.85 | $28.06 | $28.06 | 239,779 |
| 2023-01-05 | $27.04 | $28.22 | $26.55 | $28.08 | $28.08 | 405,443 |
| 2023-01-04 | $26.82 | $27.58 | $25.21 | $27.18 | $27.18 | 745,297 |
| 2023-01-03 | $25.07 | $26.54 | $25.05 | $26.50 | $26.50 | 386,074 |
| 2022-12-30 | $24.90 | $25.23 | $24.57 | $24.86 | $24.86 | 183,172 |
| 2022-12-29 | $24.78 | $25.18 | $24.05 | $25.17 | $25.17 | 222,536 |
| 2022-12-28 | $24.65 | $25.00 | $24.49 | $24.56 | $24.56 | 261,093 |
| 2022-12-27 | $24.70 | $24.86 | $24.43 | $24.72 | $24.72 | 141,975 |
| 2022-12-23 | $24.59 | $24.97 | $24.34 | $24.74 | $24.74 | 145,036 |
| 2022-12-22 | $24.11 | $24.71 | $23.29 | $24.61 | $24.61 | 355,492 |
| 2022-12-21 | $23.31 | $24.48 | $23.31 | $24.47 | $24.47 | 164,320 |
| 2022-12-20 | $22.73 | $23.33 | $22.43 | $23.18 | $23.18 | 146,597 |
| 2022-12-19 | $22.82 | $23.17 | $22.46 | $22.79 | $22.79 | 207,778 |
| 2022-12-16 | $22.80 | $23.05 | $22.20 | $22.82 | $22.82 | 282,939 |
| 2022-12-15 | $23.70 | $24.00 | $22.76 | $23.17 | $23.17 | 152,881 |
| 2022-12-14 | $24.89 | $25.23 | $23.97 | $24.11 | $24.11 | 166,263 |
| 2022-12-13 | $25.48 | $25.58 | $24.47 | $24.94 | $24.94 | 452,590 |
| 2022-12-12 | $24.30 | $24.57 | $23.81 | $24.48 | $24.48 | 191,267 |
| 2022-12-09 | $23.99 | $24.33 | $23.75 | $24.21 | $24.21 | 232,857 |
| 2022-12-08 | $23.71 | $24.33 | $23.61 | $24.06 | $24.06 | 167,129 |
| 2022-12-07 | $24.29 | $24.34 | $23.64 | $23.71 | $23.71 | 188,948 |
| 2022-12-06 | $24.58 | $24.84 | $23.92 | $24.29 | $24.29 | 253,288 |
| 2022-12-05 | $24.27 | $24.88 | $24.03 | $24.60 | $24.60 | 229,067 |
| 2022-12-02 | $23.84 | $24.47 | $23.50 | $24.44 | $24.44 | 210,927 |
| 2022-12-01 | $24.66 | $24.86 | $24.05 | $24.41 | $24.41 | 177,636 |
| 2022-11-30 | $23.33 | $24.67 | $22.68 | $24.53 | $24.53 | 341,633 |
| 2022-11-29 | $23.95 | $24.14 | $23.48 | $23.53 | $23.53 | 104,273 |
| 2022-11-28 | $24.72 | $24.86 | $23.95 | $24.11 | $24.11 | 130,663 |
| 2022-11-25 | $24.82 | $25.18 | $24.59 | $24.91 | $24.91 | 53,978 |
| 2022-11-23 | $24.76 | $25.20 | $24.39 | $24.68 | $24.68 | 137,240 |
| 2022-11-22 | $25.37 | $25.41 | $24.58 | $24.68 | $24.68 | 127,574 |
| 2022-11-21 | $24.83 | $25.25 | $24.51 | $25.08 | $25.08 | 214,854 |
| 2022-11-18 | $25.81 | $25.85 | $24.61 | $24.90 | $24.90 | 317,708 |
| 2022-11-17 | $25.20 | $26.10 | $24.54 | $25.23 | $25.23 | 167,881 |
| 2022-11-16 | $26.08 | $26.08 | $25.22 | $25.63 | $25.63 | 183,791 |
| 2022-11-15 | $26.04 | $26.52 | $25.68 | $26.34 | $26.34 | 192,149 |
| 2022-11-14 | $26.18 | $26.31 | $25.57 | $25.73 | $25.68 | 230,361 |
| 2022-11-11 | $25.89 | $26.93 | $25.89 | $26.49 | $26.44 | 228,717 |
| 2022-11-10 | $24.81 | $26.02 | $24.54 | $25.89 | $25.84 | 223,556 |
| 2022-11-09 | $23.66 | $24.18 | $23.58 | $23.62 | $23.58 | 133,827 |
| 2022-11-08 | $24.02 | $24.56 | $23.69 | $23.99 | $23.94 | 146,535 |
| 2022-11-07 | $23.87 | $24.09 | $23.41 | $23.82 | $23.77 | 168,383 |
| 2022-11-04 | $23.03 | $23.79 | $22.62 | $23.75 | $23.75 | 151,270 |
| 2022-11-03 | $22.07 | $22.88 | $21.80 | $22.55 | $22.55 | 139,103 |
| 2022-11-02 | $23.04 | $23.92 | $22.45 | $22.47 | $22.47 | 596,743 |
| 2022-11-01 | $23.14 | $23.42 | $22.87 | $23.08 | $23.08 | 209,381 |
| 2022-10-31 | $22.35 | $23.32 | $22.25 | $22.98 | $22.98 | 263,372 |
| 2022-10-28 | $21.84 | $23.08 | $21.75 | $22.72 | $22.72 | 236,514 |
| 2022-10-27 | $23.11 | $23.21 | $21.24 | $21.72 | $21.72 | 268,770 |
| 2022-10-26 | $21.79 | $22.60 | $21.46 | $22.08 | $22.08 | 195,469 |
| 2022-10-25 | $21.26 | $21.90 | $20.59 | $21.89 | $21.89 | 259,244 |
| 2022-10-24 | $20.78 | $21.54 | $20.67 | $21.26 | $21.26 | 163,883 |
| 2022-10-21 | $20.28 | $20.98 | $19.86 | $20.71 | $20.71 | 293,206 |
| 2022-10-20 | $21.13 | $21.38 | $20.14 | $20.21 | $20.21 | 147,828 |
| 2022-10-19 | $21.05 | $21.29 | $20.72 | $21.14 | $21.14 | 242,594 |
| 2022-10-18 | $21.95 | $22.13 | $20.99 | $21.28 | $21.28 | 178,534 |
| 2022-10-17 | $20.19 | $21.38 | $20.19 | $21.28 | $21.28 | 255,542 |
| 2022-10-14 | $20.56 | $20.84 | $19.93 | $20.15 | $20.15 | 310,527 |
| 2022-10-13 | $19.20 | $20.66 | $18.78 | $20.36 | $20.36 | 301,991 |
| 2022-10-12 | $18.98 | $20.11 | $18.85 | $19.73 | $19.73 | 279,215 |
| 2022-10-11 | $19.86 | $19.92 | $18.95 | $19.08 | $19.08 | 314,219 |
| 2022-10-10 | $20.44 | $20.44 | $19.93 | $20.10 | $20.10 | 136,448 |
| 2022-10-07 | $21.44 | $21.50 | $20.22 | $20.38 | $20.38 | 276,942 |
| 2022-10-06 | $21.66 | $22.11 | $21.49 | $21.55 | $21.55 | 257,431 |
| 2022-10-05 | $21.44 | $22.32 | $21.44 | $21.69 | $21.69 | 313,367 |
| 2022-10-04 | $21.40 | $21.73 | $21.17 | $21.57 | $21.57 | 335,888 |
| 2022-10-03 | $20.67 | $21.20 | $20.35 | $20.96 | $20.96 | 246,174 |
| 2022-09-30 | $20.89 | $21.25 | $20.37 | $20.43 | $20.43 | 347,865 |
| 2022-09-29 | $21.58 | $21.58 | $20.61 | $20.90 | $20.90 | 159,238 |
| 2022-09-28 | $20.96 | $22.15 | $20.96 | $22.03 | $22.03 | 163,808 |
| 2022-09-27 | $20.91 | $21.47 | $20.56 | $20.95 | $20.95 | 159,520 |
| 2022-09-26 | $20.20 | $21.04 | $20.20 | $20.72 | $20.72 | 376,267 |
| 2022-09-23 | $20.50 | $20.50 | $19.91 | $20.35 | $20.35 | 200,343 |
| 2022-09-22 | $21.45 | $21.45 | $20.75 | $20.77 | $20.77 | 251,681 |
| 2022-09-21 | $21.85 | $22.35 | $21.55 | $21.60 | $21.60 | 224,401 |
| 2022-09-20 | $22.28 | $22.28 | $21.31 | $21.58 | $21.58 | 354,775 |
| 2022-09-19 | $21.64 | $22.55 | $21.64 | $22.47 | $22.47 | 244,514 |
| 2022-09-16 | $21.93 | $22.07 | $21.19 | $21.78 | $21.78 | 345,934 |
| 2022-09-15 | $23.25 | $23.58 | $22.30 | $22.45 | $22.45 | 197,755 |
| 2022-09-14 | $22.85 | $23.45 | $22.61 | $23.36 | $23.36 | 331,574 |
| 2022-09-13 | $23.90 | $24.08 | $22.76 | $22.83 | $22.83 | 373,855 |
| 2022-09-12 | $24.58 | $24.77 | $23.82 | $23.98 | $23.98 | 251,327 |
| 2022-09-09 | $24.28 | $24.69 | $24.04 | $24.39 | $24.39 | 365,451 |
| 2022-09-08 | $23.50 | $24.26 | $23.32 | $24.05 | $24.05 | 307,496 |
| 2022-09-07 | $23.15 | $23.99 | $23.15 | $23.82 | $23.82 | 144,935 |
| 2022-09-06 | $23.42 | $23.54 | $22.88 | $23.14 | $23.14 | 213,183 |
| 2022-09-02 | $24.06 | $24.49 | $23.30 | $23.45 | $23.45 | 126,842 |
| 2022-09-01 | $23.58 | $23.82 | $22.76 | $23.81 | $23.81 | 211,983 |
| 2022-08-31 | $24.85 | $25.05 | $23.87 | $23.95 | $23.95 | 163,292 |
| 2022-08-30 | $24.58 | $24.83 | $24.37 | $24.66 | $24.66 | 445,085 |
| 2022-08-29 | $24.64 | $24.84 | $24.41 | $24.47 | $24.47 | 143,613 |
| 2022-08-26 | $26.05 | $26.25 | $24.88 | $24.90 | $24.90 | 123,883 |
| 2022-08-25 | $25.87 | $26.35 | $25.68 | $26.07 | $26.07 | 101,679 |
| 2022-08-24 | $25.28 | $25.72 | $25.02 | $25.63 | $25.63 | 178,423 |
| 2022-08-23 | $25.68 | $25.98 | $25.06 | $25.10 | $25.10 | 238,106 |
| 2022-08-22 | $25.92 | $26.18 | $25.39 | $25.68 | $25.68 | 206,851 |
| 2022-08-19 | $27.24 | $27.24 | $26.52 | $26.66 | $26.66 | 117,937 |
| 2022-08-18 | $27.27 | $27.55 | $26.67 | $27.48 | $27.48 | 121,455 |
| 2022-08-17 | $27.34 | $27.42 | $27.00 | $27.17 | $27.17 | 160,998 |
| 2022-08-16 | $27.48 | $27.97 | $27.23 | $27.80 | $27.80 | 127,017 |
| 2022-08-15 | $27.35 | $28.46 | $26.91 | $27.73 | $27.68 | 157,045 |
| 2022-08-12 | $27.65 | $27.70 | $27.09 | $27.67 | $27.62 | 129,751 |
| 2022-08-11 | $27.40 | $28.10 | $27.38 | $27.50 | $27.45 | 153,459 |
| 2022-08-10 | $26.23 | $27.39 | $26.23 | $27.29 | $27.24 | 390,457 |
| 2022-08-09 | $25.78 | $26.33 | $25.70 | $25.82 | $25.77 | 445,362 |
| 2022-08-08 | $25.77 | $26.51 | $25.72 | $26.06 | $26.01 | 183,315 |
| 2022-08-05 | $25.55 | $26.12 | $25.27 | $25.91 | $25.86 | 178,634 |
| 2022-08-04 | $25.28 | $26.13 | $24.61 | $26.09 | $26.04 | 253,872 |
| 2022-08-03 | $25.38 | $26.05 | $24.89 | $25.67 | $25.62 | 239,487 |
| 2022-08-02 | $25.05 | $25.60 | $24.75 | $25.09 | $25.04 | 218,409 |
| 2022-08-01 | $25.45 | $25.99 | $25.01 | $25.42 | $25.37 | 322,278 |
| 2022-07-29 | $23.87 | $26.12 | $23.76 | $25.94 | $25.89 | 510,197 |
| 2022-07-28 | $23.77 | $24.99 | $22.96 | $24.08 | $24.04 | 378,048 |
| 2022-07-27 | $22.53 | $23.09 | $22.17 | $23.00 | $22.96 | 253,159 |
| 2022-07-26 | $22.93 | $23.05 | $22.05 | $22.26 | $22.22 | 309,088 |
| 2022-07-25 | $22.70 | $23.16 | $22.49 | $23.05 | $23.01 | 450,794 |
| 2022-07-22 | $23.02 | $23.19 | $22.20 | $22.48 | $22.44 | 341,023 |
| 2022-07-21 | $22.11 | $23.18 | $21.83 | $23.15 | $23.11 | 285,992 |
| 2022-07-20 | $21.61 | $22.48 | $21.27 | $22.31 | $22.27 | 336,753 |
| 2022-07-19 | $21.10 | $22.11 | $21.10 | $21.71 | $21.67 | 259,493 |
| 2022-07-18 | $20.96 | $21.24 | $20.50 | $20.86 | $20.82 | 326,151 |
| 2022-07-15 | $20.99 | $21.11 | $20.35 | $20.71 | $20.67 | 334,796 |
| 2022-07-14 | $20.24 | $20.48 | $19.90 | $20.40 | $20.36 | 228,518 |
| 2022-07-13 | $20.36 | $21.08 | $19.42 | $20.51 | $20.47 | 369,684 |
| 2022-07-12 | $18.74 | $19.62 | $18.74 | $19.28 | $19.25 | 208,205 |
| 2022-07-11 | $19.37 | $19.55 | $18.71 | $18.87 | $18.84 | 128,076 |
| 2022-07-08 | $19.57 | $19.73 | $19.20 | $19.50 | $19.46 | 164,884 |
| 2022-07-07 | $19.13 | $19.86 | $19.08 | $19.70 | $19.66 | 287,604 |
| 2022-07-06 | $19.17 | $19.22 | $18.46 | $18.77 | $18.74 | 243,607 |
| 2022-07-05 | $18.21 | $19.22 | $17.96 | $19.18 | $19.15 | 194,541 |
| 2022-07-01 | $18.54 | $18.90 | $17.94 | $18.68 | $18.65 | 230,830 |
| 2022-06-30 | $18.28 | $18.86 | $17.66 | $18.59 | $18.56 | 274,187 |
| 2022-06-29 | $19.65 | $19.65 | $18.54 | $18.64 | $18.61 | 255,628 |
| 2022-06-28 | $19.78 | $20.14 | $19.36 | $19.51 | $19.47 | 275,337 |
| 2022-06-27 | $19.46 | $20.01 | $19.27 | $19.69 | $19.65 | 232,430 |
| 2022-06-24 | $18.72 | $19.25 | $18.72 | $19.25 | $19.22 | 718,079 |
| 2022-06-23 | $19.05 | $19.28 | $18.24 | $18.61 | $18.58 | 253,954 |
| 2022-06-22 | $18.83 | $19.50 | $18.83 | $19.10 | $19.07 | 166,442 |
| 2022-06-21 | $19.15 | $19.66 | $18.90 | $19.20 | $19.17 | 237,103 |
| 2022-06-17 | $19.01 | $19.31 | $18.72 | $18.86 | $18.83 | 331,637 |
| 2022-06-16 | $19.63 | $19.85 | $18.56 | $18.80 | $18.77 | 276,594 |
| 2022-06-15 | $19.55 | $20.79 | $19.55 | $20.40 | $20.36 | 278,027 |
| 2022-06-14 | $20.22 | $20.44 | $19.49 | $19.82 | $19.78 | 276,159 |
| 2022-06-13 | $20.88 | $20.94 | $20.16 | $20.26 | $20.22 | 218,608 |
| 2022-06-10 | $22.00 | $22.27 | $21.26 | $21.43 | $21.39 | 206,215 |
| 2022-06-09 | $23.13 | $23.89 | $22.36 | $22.45 | $22.41 | 182,952 |
| 2022-06-08 | $23.49 | $23.65 | $23.04 | $23.31 | $23.27 | 226,432 |
| 2022-06-07 | $23.21 | $23.60 | $22.53 | $23.53 | $23.49 | 401,045 |
| 2022-06-06 | $23.69 | $24.09 | $23.26 | $23.58 | $23.54 | 330,871 |
| 2022-06-03 | $23.69 | $23.90 | $23.11 | $23.37 | $23.33 | 258,792 |
| 2022-06-02 | $22.85 | $24.04 | $22.85 | $23.94 | $23.90 | 306,847 |
| 2022-06-01 | $22.21 | $22.98 | $21.97 | $22.80 | $22.76 | 273,926 |
| 2022-05-31 | $22.19 | $22.48 | $21.90 | $22.19 | $22.15 | 424,198 |
| 2022-05-27 | $22.03 | $22.66 | $22.03 | $22.44 | $22.40 | 209,085 |
| 2022-05-26 | $21.44 | $22.44 | $21.44 | $22.03 | $21.99 | 426,277 |
| 2022-05-25 | $20.96 | $21.47 | $20.92 | $21.21 | $21.17 | 245,564 |
| 2022-05-24 | $21.62 | $21.80 | $20.51 | $21.18 | $21.14 | 281,129 |
| 2022-05-23 | $21.56 | $21.93 | $21.15 | $21.62 | $21.58 | 255,792 |
| 2022-05-20 | $21.66 | $21.90 | $20.21 | $21.14 | $21.10 | 278,790 |
| 2022-05-19 | $21.82 | $22.27 | $21.26 | $21.31 | $21.27 | 349,734 |
| 2022-05-18 | $22.39 | $23.28 | $21.89 | $22.02 | $21.98 | 480,466 |
| 2022-05-17 | $22.05 | $23.06 | $21.79 | $22.84 | $22.80 | 335,136 |
| 2022-05-16 | $22.65 | $22.81 | $21.47 | $21.54 | $21.50 | 229,395 |
| 2022-05-13 | $22.62 | $23.04 | $22.23 | $22.78 | $22.69 | 244,766 |
| 2022-05-12 | $21.67 | $22.28 | $21.41 | $22.08 | $21.99 | 253,226 |
| 2022-05-11 | $22.93 | $23.42 | $21.68 | $21.79 | $21.70 | 232,246 |
| 2022-05-10 | $23.88 | $24.06 | $22.65 | $22.91 | $22.82 | 304,733 |
| 2022-05-09 | $23.40 | $24.26 | $23.28 | $23.63 | $23.53 | 341,395 |
| 2022-05-06 | $23.97 | $24.60 | $23.42 | $23.93 | $23.83 | 492,041 |
| 2022-05-05 | $25.56 | $25.75 | $23.62 | $24.04 | $23.94 | 357,223 |
| 2022-05-04 | $25.56 | $25.94 | $24.46 | $25.70 | $25.59 | 341,213 |
| 2022-05-03 | $25.80 | $26.15 | $25.29 | $25.67 | $25.56 | 347,538 |
| 2022-05-02 | $25.38 | $26.96 | $25.00 | $25.86 | $25.75 | 386,280 |
| 2022-04-29 | $27.43 | $28.09 | $25.23 | $25.47 | $25.37 | 617,875 |
| 2022-04-28 | $27.48 | $28.32 | $25.98 | $27.74 | $27.63 | 599,531 |
| 2022-04-27 | $28.41 | $28.90 | $27.95 | $28.21 | $28.09 | 322,760 |
| 2022-04-26 | $28.69 | $29.06 | $28.08 | $28.39 | $28.27 | 216,544 |
| 2022-04-25 | $28.59 | $29.23 | $28.27 | $29.19 | $29.07 | 384,908 |
| 2022-04-22 | $30.19 | $30.28 | $28.75 | $28.88 | $28.76 | 336,800 |
| 2022-04-21 | $30.80 | $30.92 | $29.91 | $30.44 | $30.31 | 331,677 |
| 2022-04-20 | $30.42 | $30.79 | $30.16 | $30.41 | $30.29 | 239,340 |
| 2022-04-19 | $29.88 | $30.68 | $29.67 | $30.18 | $30.06 | 347,059 |
| 2022-04-18 | $29.27 | $30.02 | $28.81 | $29.87 | $29.75 | 252,173 |
| 2022-04-14 | $30.77 | $31.26 | $29.09 | $29.41 | $29.29 | 418,915 |
| 2022-04-13 | $30.28 | $30.78 | $29.74 | $30.45 | $30.32 | 416,398 |
| 2022-04-12 | $30.89 | $31.98 | $29.87 | $29.96 | $29.84 | 336,749 |
| 2022-04-11 | $30.12 | $31.31 | $29.57 | $30.49 | $30.36 | 431,181 |
| 2022-04-08 | $30.99 | $31.59 | $30.09 | $30.13 | $30.01 | 431,282 |
| 2022-04-07 | $31.10 | $31.32 | $30.10 | $31.05 | $30.92 | 502,187 |
| 2022-04-06 | $32.72 | $32.80 | $30.79 | $31.06 | $30.93 | 732,380 |
| 2022-04-05 | $35.57 | $35.70 | $34.13 | $34.45 | $34.31 | 252,742 |
| 2022-04-04 | $35.51 | $35.92 | $34.71 | $35.51 | $35.36 | 383,117 |
| 2022-04-01 | $36.31 | $36.67 | $35.38 | $35.57 | $35.42 | 155,386 |
| 2022-03-31 | $37.97 | $37.97 | $35.65 | $36.11 | $35.96 | 507,509 |
| 2022-03-30 | $40.01 | $40.05 | $37.78 | $37.98 | $37.82 | 182,974 |
| 2022-03-29 | $39.43 | $40.39 | $38.96 | $40.23 | $40.06 | 169,366 |
| 2022-03-28 | $38.18 | $38.94 | $37.53 | $38.94 | $38.78 | 202,212 |
| 2022-03-25 | $38.90 | $38.90 | $38.05 | $38.21 | $38.05 | 164,181 |
| 2022-03-24 | $39.27 | $39.57 | $38.62 | $39.55 | $39.39 | 101,424 |
| 2022-03-23 | $40.63 | $40.75 | $38.91 | $38.99 | $38.83 | 161,865 |
| 2022-03-22 | $40.94 | $41.63 | $40.79 | $40.87 | $40.70 | 152,071 |
| 2022-03-21 | $41.18 | $41.58 | $40.02 | $40.65 | $40.48 | 155,732 |
| 2022-03-18 | $39.64 | $41.23 | $39.35 | $41.18 | $41.01 | 217,279 |
| 2022-03-17 | $39.60 | $40.11 | $39.13 | $40.03 | $39.87 | 174,954 |
| 2022-03-16 | $39.26 | $39.97 | $38.61 | $39.58 | $39.42 | 109,643 |
| 2022-03-15 | $38.01 | $39.05 | $37.84 | $38.80 | $38.64 | 158,409 |
| 2022-03-14 | $38.62 | $39.34 | $37.90 | $38.14 | $37.98 | 149,448 |
| 2022-03-11 | $39.92 | $40.50 | $38.14 | $38.18 | $38.02 | 131,676 |
| 2022-03-10 | $39.80 | $40.05 | $38.87 | $39.53 | $39.37 | 196,660 |
| 2022-03-09 | $40.15 | $41.25 | $40.15 | $40.44 | $40.27 | 168,722 |
| 2022-03-08 | $38.95 | $41.03 | $38.80 | $39.79 | $39.63 | 170,319 |
| 2022-03-07 | $40.39 | $40.39 | $38.46 | $38.60 | $38.44 | 310,180 |
| 2022-03-04 | $40.60 | $41.14 | $39.82 | $40.20 | $40.03 | 229,173 |
| 2022-03-03 | $42.09 | $42.25 | $40.90 | $41.31 | $41.14 | 209,851 |
| 2022-03-02 | $39.69 | $42.23 | $39.58 | $41.79 | $41.62 | 165,547 |
| 2022-03-01 | $40.18 | $40.39 | $39.29 | $39.58 | $39.42 | 318,166 |
| 2022-02-28 | $40.73 | $41.46 | $39.44 | $40.41 | $40.24 | 357,751 |
| 2022-02-25 | $39.91 | $42.16 | $38.33 | $41.12 | $40.95 | 547,474 |
| 2022-02-24 | $38.86 | $39.20 | $32.39 | $36.27 | $36.12 | 960,871 |
| 2022-02-23 | $44.02 | $44.19 | $42.39 | $42.55 | $42.38 | 261,827 |
| 2022-02-22 | $44.85 | $45.18 | $43.38 | $43.75 | $43.57 | 158,930 |
| 2022-02-18 | $44.61 | $45.40 | $44.08 | $44.26 | $44.08 | 119,719 |
| 2022-02-17 | $45.50 | $46.55 | $44.69 | $44.79 | $44.61 | 122,489 |
| 2022-02-16 | $45.12 | $45.92 | $44.86 | $45.67 | $45.48 | 134,936 |
| 2022-02-15 | $44.29 | $45.83 | $44.29 | $45.43 | $45.19 | 172,416 |
| 2022-02-14 | $43.96 | $44.60 | $43.25 | $43.74 | $43.51 | 188,776 |
| 2022-02-11 | $43.02 | $44.29 | $42.41 | $43.99 | $43.76 | 365,037 |
| 2022-02-10 | $42.87 | $44.27 | $42.78 | $43.00 | $42.78 | 307,420 |
| 2022-02-09 | $43.69 | $44.52 | $43.21 | $43.50 | $43.27 | 194,184 |
| 2022-02-08 | $42.71 | $43.74 | $42.17 | $43.30 | $43.08 | 164,642 |
| 2022-02-07 | $43.24 | $43.40 | $42.12 | $42.51 | $42.29 | 292,699 |
| 2022-02-04 | $42.29 | $43.41 | $41.84 | $43.24 | $43.02 | 211,896 |
| 2022-02-03 | $42.34 | $43.37 | $41.84 | $42.59 | $42.37 | 129,815 |
| 2022-02-02 | $42.79 | $43.50 | $41.49 | $42.36 | $42.14 | 204,239 |
| 2022-02-01 | $41.92 | $43.06 | $41.50 | $42.76 | $42.54 | 222,422 |
| 2022-01-31 | $40.73 | $41.96 | $40.46 | $41.94 | $41.72 | 199,677 |
| 2022-01-28 | $40.83 | $41.24 | $39.42 | $41.00 | $40.79 | 154,170 |
| 2022-01-27 | $42.89 | $43.34 | $40.60 | $40.97 | $40.76 | 141,711 |
| 2022-01-26 | $42.85 | $44.25 | $41.99 | $42.29 | $42.07 | 173,420 |
| 2022-01-25 | $43.50 | $43.50 | $41.59 | $42.43 | $42.21 | 406,789 |
| 2022-01-24 | $41.72 | $44.31 | $41.04 | $44.10 | $43.87 | 262,476 |
| 2022-01-21 | $42.31 | $44.19 | $42.01 | $42.40 | $42.18 | 242,317 |
| 2022-01-20 | $44.24 | $44.82 | $42.77 | $42.88 | $42.66 | 174,107 |
| 2022-01-19 | $45.88 | $45.99 | $43.86 | $43.96 | $43.73 | 178,773 |
| 2022-01-18 | $46.25 | $46.81 | $45.67 | $45.79 | $45.55 | 231,372 |
| 2022-01-14 | $46.71 | $47.54 | $46.21 | $47.00 | $46.76 | 129,171 |
| 2022-01-13 | $47.05 | $48.05 | $46.80 | $47.16 | $46.91 | 121,467 |
| 2022-01-12 | $47.81 | $48.52 | $46.67 | $46.83 | $46.59 | 149,347 |
| 2022-01-11 | $47.39 | $48.05 | $46.42 | $47.49 | $47.24 | 130,171 |
| 2022-01-10 | $48.32 | $48.32 | $46.70 | $47.31 | $47.06 | 174,701 |
| 2022-01-07 | $49.67 | $49.90 | $48.28 | $48.39 | $48.14 | 106,653 |
| 2022-01-06 | $49.92 | $50.97 | $49.38 | $49.89 | $49.63 | 224,051 |
| 2022-01-05 | $51.00 | $51.34 | $49.89 | $49.96 | $49.70 | 169,637 |
| 2022-01-04 | $49.45 | $51.29 | $49.29 | $51.08 | $50.81 | 216,935 |
| 2022-01-03 | $49.21 | $50.25 | $49.09 | $49.38 | $49.12 | 110,095 |
| 2021-12-31 | $49.17 | $49.62 | $48.89 | $49.13 | $48.87 | 153,541 |
| 2021-12-30 | $49.50 | $50.07 | $48.92 | $49.12 | $48.86 | 92,156 |
| 2021-12-29 | $49.72 | $50.12 | $49.20 | $49.23 | $48.97 | 76,641 |
| 2021-12-28 | $49.93 | $50.50 | $48.98 | $49.91 | $49.65 | 104,640 |
| 2021-12-27 | $48.50 | $50.44 | $47.84 | $50.20 | $49.94 | 171,449 |
| 2021-12-23 | $48.36 | $48.60 | $47.81 | $48.42 | $48.17 | 188,546 |
| 2021-12-22 | $46.92 | $48.10 | $46.27 | $48.05 | $47.80 | 130,938 |
| 2021-12-21 | $45.77 | $46.89 | $44.27 | $46.61 | $46.37 | 323,007 |
| 2021-12-20 | $45.48 | $45.67 | $44.48 | $45.28 | $45.04 | 231,397 |
| 2021-12-17 | $46.14 | $46.66 | $45.02 | $46.24 | $46.00 | 438,657 |
| 2021-12-16 | $47.80 | $48.00 | $46.43 | $46.49 | $46.25 | 157,423 |
| 2021-12-15 | $48.46 | $48.46 | $46.25 | $47.44 | $47.19 | 229,119 |
| 2021-12-14 | $48.51 | $49.07 | $47.51 | $47.96 | $47.71 | 286,900 |
| 2021-12-13 | $49.28 | $49.89 | $48.50 | $49.00 | $48.75 | 132,347 |
| 2021-12-10 | $48.52 | $49.48 | $47.78 | $49.20 | $48.94 | 211,080 |
| 2021-12-09 | $48.26 | $49.10 | $47.63 | $48.30 | $48.05 | 233,334 |
| 2021-12-08 | $49.56 | $50.25 | $48.62 | $49.14 | $48.88 | 153,731 |
| 2021-12-07 | $49.48 | $50.06 | $49.20 | $49.42 | $49.16 | 223,838 |
| 2021-12-06 | $48.52 | $49.42 | $47.40 | $48.67 | $48.42 | 245,443 |
| 2021-12-03 | $49.53 | $49.70 | $47.69 | $48.41 | $48.16 | 153,831 |
| 2021-12-02 | $48.23 | $50.35 | $47.92 | $49.57 | $49.31 | 116,068 |
| 2021-12-01 | $50.04 | $50.74 | $47.84 | $47.86 | $47.61 | 191,910 |
| 2021-11-30 | $49.33 | $49.36 | $47.65 | $48.61 | $48.36 | 185,258 |
| 2021-11-29 | $50.87 | $50.98 | $49.05 | $49.43 | $49.17 | 116,235 |
| 2021-11-26 | $49.77 | $50.16 | $48.58 | $49.62 | $49.36 | 102,300 |
| 2021-11-24 | $50.98 | $52.13 | $50.52 | $51.38 | $51.11 | 84,274 |
| 2021-11-23 | $52.19 | $52.94 | $51.10 | $51.21 | $50.94 | 131,420 |
| 2021-11-22 | $52.00 | $53.49 | $51.35 | $52.46 | $52.19 | 173,418 |
| 2021-11-19 | $51.64 | $52.37 | $51.29 | $51.78 | $51.51 | 134,766 |
| 2021-11-18 | $54.35 | $54.50 | $51.28 | $51.90 | $51.63 | 238,028 |
| 2021-11-17 | $53.08 | $54.35 | $52.21 | $54.25 | $53.97 | 273,495 |
| 2021-11-16 | $50.70 | $54.07 | $50.70 | $53.30 | $53.02 | 318,297 |
| 2021-11-15 | $52.79 | $52.90 | $50.12 | $52.26 | $51.99 | 378,402 |
| 2021-11-12 | $51.74 | $52.70 | $50.90 | $52.17 | $51.87 | 193,480 |
| 2021-11-11 | $51.73 | $52.81 | $51.11 | $51.50 | $51.21 | 216,300 |
| 2021-11-10 | $48.89 | $51.88 | $48.60 | $51.57 | $51.28 | 353,634 |
| 2021-11-09 | $50.18 | $50.36 | $48.89 | $49.11 | $48.83 | 194,420 |
| 2021-11-08 | $49.20 | $50.85 | $49.16 | $50.14 | $49.86 | 229,238 |
| 2021-11-05 | $47.77 | $48.99 | $46.99 | $48.57 | $48.29 | 670,297 |
| 2021-11-04 | $44.99 | $47.68 | $43.66 | $47.00 | $46.73 | 705,488 |
| 2021-11-03 | $39.73 | $41.41 | $39.29 | $40.98 | $40.75 | 223,639 |
| 2021-11-02 | $43.00 | $43.00 | $39.95 | $40.00 | $39.77 | 275,434 |
| 2021-11-01 | $41.25 | $43.08 | $40.88 | $43.00 | $42.76 | 190,575 |
| 2021-10-29 | $41.00 | $41.82 | $40.78 | $41.21 | $40.98 | 189,967 |
| 2021-10-28 | $39.72 | $41.14 | $39.68 | $41.00 | $40.77 | 217,116 |
| 2021-10-27 | $40.01 | $40.40 | $39.17 | $39.30 | $39.08 | 129,696 |
| 2021-10-26 | $40.45 | $40.90 | $39.72 | $40.15 | $39.92 | 199,093 |
| 2021-10-25 | $38.97 | $40.41 | $38.97 | $40.15 | $39.92 | 203,581 |
| 2021-10-22 | $38.65 | $39.58 | $38.25 | $39.06 | $38.84 | 201,575 |
| 2021-10-21 | $38.54 | $39.21 | $37.62 | $38.64 | $38.42 | 205,229 |
| 2021-10-20 | $36.17 | $36.87 | $35.78 | $36.79 | $36.58 | 280,706 |
| 2021-10-19 | $35.88 | $36.59 | $35.88 | $36.44 | $36.23 | 166,630 |
| 2021-10-18 | $36.73 | $36.73 | $34.53 | $35.58 | $35.38 | 435,847 |
| 2021-10-15 | $39.39 | $39.44 | $36.85 | $37.03 | $36.82 | 441,662 |
| 2021-10-14 | $39.04 | $39.38 | $38.52 | $38.69 | $38.47 | 96,877 |
| 2021-10-13 | $39.15 | $39.21 | $38.15 | $38.66 | $38.44 | 78,559 |
| 2021-10-12 | $39.28 | $40.19 | $38.77 | $39.21 | $38.99 | 78,497 |
| 2021-10-11 | $40.55 | $41.04 | $39.14 | $39.20 | $38.98 | 72,071 |
| 2021-10-08 | $40.89 | $41.18 | $40.30 | $40.49 | $40.26 | 86,041 |
| 2021-10-07 | $40.18 | $41.26 | $40.16 | $40.95 | $40.72 | 96,009 |
| 2021-10-06 | $40.79 | $40.79 | $39.16 | $39.72 | $39.49 | 83,574 |
| 2021-10-05 | $40.44 | $41.48 | $40.32 | $41.12 | $40.89 | 149,212 |
| 2021-10-04 | $39.65 | $40.52 | $38.99 | $40.29 | $40.06 | 173,827 |
| 2021-10-01 | $38.33 | $39.96 | $38.28 | $39.65 | $39.43 | 208,176 |
| 2021-09-30 | $38.99 | $39.15 | $37.91 | $38.01 | $37.79 | 212,314 |
| 2021-09-29 | $38.67 | $39.54 | $38.10 | $38.82 | $38.60 | 113,285 |
| 2021-09-28 | $38.71 | $39.36 | $38.04 | $38.52 | $38.30 | 135,549 |
| 2021-09-27 | $39.16 | $40.04 | $38.70 | $39.01 | $38.79 | 198,335 |
| 2021-09-24 | $38.33 | $39.45 | $36.98 | $39.16 | $38.94 | 345,088 |
| 2021-09-23 | $39.94 | $39.94 | $38.68 | $38.70 | $38.48 | 305,288 |
| 2021-09-22 | $40.47 | $40.67 | $39.25 | $39.47 | $39.25 | 268,362 |
| 2021-09-21 | $40.79 | $41.00 | $39.50 | $39.98 | $39.75 | 184,224 |
| 2021-09-20 | $40.86 | $41.13 | $39.75 | $40.46 | $40.23 | 198,121 |
| 2021-09-17 | $42.91 | $43.13 | $41.43 | $42.04 | $41.80 | 447,920 |
| 2021-09-16 | $42.69 | $42.97 | $42.29 | $42.81 | $42.57 | 82,847 |
| 2021-09-15 | $42.29 | $42.58 | $41.72 | $42.51 | $42.27 | 137,449 |
| 2021-09-14 | $43.15 | $43.15 | $42.03 | $42.20 | $41.96 | 104,296 |
| 2021-09-13 | $42.70 | $42.89 | $42.01 | $42.88 | $42.64 | 83,786 |
| 2021-09-10 | $42.61 | $43.42 | $42.12 | $42.34 | $42.10 | 106,933 |
| 2021-09-09 | $42.97 | $43.26 | $42.18 | $42.29 | $42.05 | 168,165 |
| 2021-09-08 | $43.62 | $43.62 | $42.71 | $43.02 | $42.78 | 143,418 |
| 2021-09-07 | $43.72 | $44.17 | $42.81 | $43.91 | $43.66 | 115,025 |
| 2021-09-03 | $44.86 | $44.86 | $43.44 | $43.86 | $43.61 | 108,349 |
| 2021-09-02 | $45.00 | $45.08 | $44.08 | $44.86 | $44.61 | 102,605 |
| 2021-09-01 | $44.37 | $44.95 | $43.98 | $44.67 | $44.42 | 177,309 |
| 2021-08-31 | $43.86 | $44.09 | $43.15 | $44.01 | $43.76 | 268,669 |
| 2021-08-30 | $43.25 | $43.88 | $42.30 | $43.77 | $43.52 | 113,929 |
| 2021-08-27 | $41.70 | $43.28 | $41.69 | $43.09 | $42.85 | 100,856 |
| 2021-08-26 | $42.08 | $42.50 | $41.23 | $41.64 | $41.40 | 92,012 |
| 2021-08-25 | $41.97 | $42.70 | $41.97 | $42.33 | $42.09 | 172,594 |
| 2021-08-24 | $41.75 | $42.14 | $41.61 | $42.01 | $41.77 | 90,240 |
| 2021-08-23 | $41.75 | $41.93 | $40.94 | $41.50 | $41.26 | 107,301 |
| 2021-08-20 | $40.28 | $41.64 | $40.02 | $41.32 | $41.09 | 191,844 |
| 2021-08-19 | $40.89 | $41.22 | $40.10 | $40.18 | $39.95 | 130,632 |
| 2021-08-18 | $40.32 | $41.66 | $40.21 | $41.50 | $41.26 | 201,697 |
| 2021-08-17 | $41.76 | $42.15 | $40.14 | $40.62 | $40.39 | 158,028 |
| 2021-08-16 | $42.34 | $42.57 | $40.57 | $42.53 | $42.26 | 152,628 |
| 2021-08-13 | $44.65 | $44.90 | $42.50 | $42.66 | $42.39 | 171,409 |
| 2021-08-12 | $44.35 | $44.90 | $43.72 | $44.46 | $44.18 | 302,097 |
| 2021-08-11 | $42.72 | $44.55 | $42.28 | $44.41 | $44.13 | 297,801 |
| 2021-08-10 | $40.92 | $42.09 | $40.42 | $41.98 | $41.72 | 110,970 |
| 2021-08-09 | $39.90 | $40.94 | $37.95 | $40.71 | $40.45 | 163,891 |
| 2021-08-06 | $40.12 | $40.40 | $38.96 | $40.10 | $39.85 | 93,778 |
| 2021-08-05 | $39.30 | $39.63 | $37.85 | $39.49 | $39.24 | 114,523 |
| 2021-08-04 | $38.82 | $39.75 | $38.34 | $38.60 | $38.36 | 113,126 |
| 2021-08-03 | $39.28 | $40.23 | $38.42 | $39.32 | $39.07 | 199,057 |
| 2021-08-02 | $39.65 | $40.78 | $38.80 | $38.98 | $38.74 | 226,606 |
| 2021-07-30 | $39.63 | $39.90 | $38.96 | $39.44 | $39.19 | 104,407 |
| 2021-07-29 | $39.51 | $40.68 | $39.51 | $39.95 | $39.70 | 118,429 |
| 2021-07-28 | $39.04 | $39.69 | $38.47 | $39.30 | $39.05 | 69,559 |
| 2021-07-27 | $38.79 | $39.17 | $38.33 | $38.94 | $38.70 | 81,848 |
| 2021-07-26 | $38.90 | $39.56 | $38.59 | $38.98 | $38.74 | 89,937 |
| 2021-07-23 | $38.09 | $38.81 | $37.78 | $38.71 | $38.47 | 54,979 |
| 2021-07-22 | $38.66 | $38.66 | $37.67 | $37.72 | $37.48 | 57,301 |
| 2021-07-21 | $38.38 | $39.10 | $38.38 | $38.55 | $38.31 | 85,658 |
| 2021-07-20 | $36.40 | $38.45 | $35.88 | $37.99 | $37.75 | 202,265 |
| 2021-07-19 | $36.36 | $36.76 | $35.54 | $36.12 | $35.89 | 145,050 |
| 2021-07-16 | $38.62 | $38.74 | $37.24 | $37.28 | $37.05 | 127,224 |
| 2021-07-15 | $38.41 | $38.73 | $37.83 | $38.26 | $38.02 | 181,489 |
| 2021-07-14 | $39.29 | $39.32 | $38.12 | $38.70 | $38.46 | 147,415 |
| 2021-07-13 | $39.48 | $39.88 | $38.61 | $38.95 | $38.71 | 129,514 |
| 2021-07-12 | $39.09 | $39.76 | $38.45 | $39.69 | $39.44 | 178,799 |
| 2021-07-09 | $38.45 | $39.65 | $38.22 | $39.36 | $39.11 | 134,553 |
| 2021-07-08 | $37.55 | $38.56 | $36.70 | $37.98 | $37.74 | 182,254 |
| 2021-07-07 | $37.58 | $38.93 | $37.32 | $38.54 | $38.30 | 195,228 |
| 2021-07-06 | $38.15 | $38.15 | $36.72 | $37.57 | $37.33 | 131,065 |
| 2021-07-02 | $38.34 | $38.35 | $37.51 | $37.95 | $37.71 | 91,349 |
| 2021-07-01 | $37.68 | $38.40 | $36.70 | $38.34 | $38.10 | 135,843 |
| 2021-06-30 | $36.22 | $37.74 | $36.03 | $37.41 | $37.17 | 213,804 |
| 2021-06-29 | $36.17 | $36.47 | $35.82 | $36.32 | $36.09 | 119,554 |
| 2021-06-28 | $37.76 | $38.05 | $35.99 | $36.04 | $35.81 | 134,360 |
| 2021-06-25 | $36.90 | $38.01 | $36.83 | $37.91 | $37.67 | 543,253 |
| 2021-06-24 | $36.69 | $36.84 | $36.01 | $36.83 | $36.60 | 134,292 |
| 2021-06-23 | $36.95 | $37.00 | $35.93 | $36.27 | $36.04 | 165,784 |
| 2021-06-22 | $35.87 | $36.94 | $35.50 | $36.94 | $36.71 | 234,969 |
| 2021-06-21 | $34.85 | $36.30 | $34.48 | $36.05 | $35.82 | 282,429 |
| 2021-06-18 | $34.36 | $34.60 | $33.92 | $34.34 | $34.12 | 260,425 |
| 2021-06-17 | $35.42 | $35.71 | $33.77 | $35.09 | $34.87 | 255,068 |
| 2021-06-16 | $36.89 | $36.89 | $35.51 | $35.74 | $35.52 | 261,690 |
| 2021-06-15 | $37.13 | $37.58 | $35.98 | $37.18 | $36.95 | 253,121 |
| 2021-06-14 | $41.03 | $41.03 | $36.90 | $37.13 | $36.90 | 320,332 |
| 2021-06-11 | $41.43 | $41.43 | $39.84 | $41.10 | $40.84 | 375,103 |
| 2021-06-10 | $41.11 | $41.11 | $40.02 | $40.90 | $40.64 | 278,602 |
| 2021-06-09 | $41.37 | $41.37 | $40.62 | $40.97 | $40.71 | 174,283 |
| 2021-06-08 | $41.15 | $42.00 | $40.55 | $41.57 | $41.31 | 234,863 |
| 2021-06-07 | $40.28 | $41.21 | $39.97 | $41.15 | $40.89 | 168,531 |
| 2021-06-04 | $39.46 | $40.29 | $38.90 | $40.25 | $40.00 | 299,723 |
| 2021-06-03 | $38.26 | $39.36 | $37.50 | $39.20 | $38.95 | 163,750 |
| 2021-06-02 | $39.66 | $40.50 | $38.47 | $38.68 | $38.44 | 131,083 |
| 2021-06-01 | $39.29 | $40.18 | $38.65 | $39.52 | $39.27 | 183,383 |
| 2021-05-28 | $40.91 | $41.30 | $38.57 | $38.98 | $38.74 | 238,785 |
| 2021-05-27 | $38.72 | $40.95 | $38.34 | $40.29 | $40.04 | 658,899 |
| 2021-05-26 | $38.25 | $38.73 | $37.50 | $38.45 | $38.21 | 138,011 |
| 2021-05-25 | $38.99 | $39.85 | $37.38 | $37.43 | $37.19 | 175,188 |
| 2021-05-24 | $39.19 | $39.22 | $38.43 | $38.70 | $38.46 | 102,719 |
| 2021-05-21 | $38.91 | $39.49 | $38.59 | $39.17 | $38.92 | 150,094 |
| 2021-05-20 | $37.14 | $38.81 | $36.76 | $38.23 | $37.99 | 237,811 |
| 2021-05-19 | $35.73 | $37.64 | $35.65 | $37.09 | $36.86 | 256,967 |
| 2021-05-18 | $38.59 | $38.77 | $36.40 | $36.49 | $36.26 | 218,564 |
| 2021-05-17 | $38.47 | $38.63 | $37.59 | $38.46 | $38.22 | 191,363 |
| 2021-05-14 | $38.02 | $39.34 | $37.77 | $38.92 | $38.65 | 147,658 |
| 2021-05-13 | $36.97 | $38.44 | $36.97 | $37.68 | $37.42 | 231,942 |
| 2021-05-12 | $37.52 | $38.33 | $36.87 | $37.13 | $36.87 | 298,053 |
| 2021-05-11 | $35.63 | $38.28 | $35.63 | $37.92 | $37.66 | 265,949 |
| 2021-05-10 | $36.50 | $37.51 | $35.53 | $36.48 | $36.23 | 308,384 |
| 2021-05-07 | $35.62 | $36.96 | $35.16 | $36.50 | $36.25 | 249,727 |
| 2021-05-06 | $33.73 | $35.55 | $31.75 | $35.37 | $35.12 | 310,305 |
| 2021-05-05 | $34.57 | $35.51 | $33.20 | $33.90 | $33.67 | 309,962 |
| 2021-05-04 | $35.38 | $35.77 | $33.82 | $34.34 | $34.10 | 167,877 |
| 2021-05-03 | $35.85 | $36.48 | $35.37 | $35.80 | $35.55 | 219,875 |
| 2021-04-30 | $35.82 | $36.28 | $35.15 | $35.42 | $35.17 | 201,689 |
| 2021-04-29 | $37.55 | $37.55 | $35.95 | $36.18 | $35.93 | 242,302 |
| 2021-04-28 | $37.47 | $37.65 | $36.95 | $37.20 | $36.94 | 113,860 |
| 2021-04-27 | $37.56 | $38.15 | $36.92 | $37.50 | $37.24 | 109,981 |
| 2021-04-26 | $37.61 | $38.30 | $37.22 | $37.42 | $37.16 | 93,629 |
| 2021-04-23 | $36.22 | $38.18 | $36.22 | $37.55 | $37.29 | 155,984 |
| 2021-04-22 | $37.34 | $37.34 | $35.95 | $36.02 | $35.77 | 223,163 |
| 2021-04-21 | $37.57 | $37.85 | $36.89 | $37.03 | $36.77 | 181,308 |
| 2021-04-20 | $38.06 | $39.69 | $37.41 | $37.73 | $37.47 | 310,274 |
| 2021-04-19 | $38.23 | $38.58 | $37.59 | $38.27 | $38.00 | 142,334 |
| 2021-04-16 | $38.50 | $39.25 | $38.18 | $38.59 | $38.32 | 130,775 |
| 2021-04-15 | $37.94 | $38.46 | $37.47 | $38.10 | $37.84 | 317,984 |
| 2021-04-14 | $38.34 | $38.53 | $37.68 | $37.78 | $37.52 | 286,921 |
| 2021-04-13 | $39.41 | $39.68 | $37.76 | $38.03 | $37.77 | 126,137 |
| 2021-04-12 | $38.56 | $39.50 | $37.84 | $39.29 | $39.02 | 196,245 |
| 2021-04-09 | $38.81 | $38.84 | $37.82 | $38.58 | $38.31 | 157,761 |
| 2021-04-08 | $38.37 | $38.76 | $37.63 | $38.70 | $38.43 | 188,078 |
| 2021-04-07 | $38.13 | $38.50 | $37.58 | $37.96 | $37.70 | 164,735 |
| 2021-04-06 | $37.92 | $38.75 | $37.87 | $38.29 | $38.02 | 156,911 |
| 2021-04-05 | $38.68 | $38.68 | $37.23 | $37.84 | $37.58 | 112,678 |
| 2021-04-01 | $37.28 | $38.81 | $37.28 | $37.93 | $37.67 | 128,038 |
| 2021-03-31 | $36.98 | $37.61 | $36.66 | $37.20 | $36.94 | 232,438 |
| 2021-03-30 | $35.45 | $36.99 | $35.14 | $36.72 | $36.47 | 168,719 |
| 2021-03-29 | $36.72 | $37.43 | $35.31 | $35.41 | $35.16 | 166,786 |
| 2021-03-26 | $38.00 | $38.15 | $36.32 | $37.19 | $36.93 | 191,299 |
| 2021-03-25 | $35.80 | $37.73 | $35.05 | $37.34 | $37.08 | 388,027 |
| 2021-03-24 | $36.77 | $37.46 | $35.85 | $36.05 | $35.80 | 209,700 |
| 2021-03-23 | $37.16 | $37.83 | $35.94 | $36.19 | $35.94 | 248,960 |
| 2021-03-22 | $38.31 | $38.31 | $37.06 | $37.73 | $37.47 | 147,781 |
| 2021-03-19 | $38.27 | $39.47 | $37.40 | $37.91 | $37.65 | 469,529 |
| 2021-03-18 | $39.92 | $40.32 | $38.23 | $38.45 | $38.18 | 140,899 |
| 2021-03-17 | $40.41 | $40.85 | $39.50 | $40.16 | $39.88 | 234,081 |
| 2021-03-16 | $41.45 | $42.15 | $40.04 | $40.95 | $40.67 | 366,829 |
| 2021-03-15 | $43.75 | $43.75 | $41.03 | $41.18 | $40.89 | 579,377 |
| 2021-03-12 | $38.95 | $40.95 | $38.45 | $40.84 | $40.56 | 528,758 |
| 2021-03-11 | $34.50 | $38.65 | $34.32 | $38.65 | $38.38 | 441,429 |
| 2021-03-10 | $34.26 | $35.07 | $32.38 | $34.42 | $34.18 | 297,168 |
| 2021-03-09 | $34.09 | $35.56 | $33.93 | $34.28 | $34.04 | 227,751 |
| 2021-03-08 | $33.18 | $34.76 | $32.80 | $33.91 | $33.68 | 133,018 |
| 2021-03-05 | $32.85 | $33.40 | $31.07 | $33.24 | $33.01 | 199,858 |
| 2021-03-04 | $33.02 | $33.30 | $31.59 | $32.29 | $32.07 | 169,233 |
| 2021-03-03 | $33.07 | $33.60 | $32.63 | $32.90 | $32.67 | 111,043 |
| 2021-03-02 | $34.06 | $34.55 | $33.11 | $33.17 | $32.94 | 210,533 |
| 2021-03-01 | $33.44 | $34.53 | $33.24 | $34.22 | $33.98 | 229,886 |
| 2021-02-26 | $32.73 | $33.77 | $32.37 | $32.89 | $32.66 | 148,212 |
| 2021-02-25 | $34.44 | $34.83 | $32.16 | $32.68 | $32.45 | 200,143 |
| 2021-02-24 | $33.45 | $34.96 | $33.45 | $34.65 | $34.41 | 153,366 |
| 2021-02-23 | $33.15 | $33.71 | $32.28 | $33.31 | $33.06 | 128,264 |
| 2021-02-22 | $32.90 | $33.88 | $32.66 | $33.57 | $33.31 | 152,250 |
| 2021-02-19 | $32.79 | $33.39 | $32.47 | $33.07 | $32.82 | 180,428 |
| 2021-02-18 | $32.02 | $32.62 | $31.61 | $32.12 | $31.87 | 160,214 |
| 2021-02-17 | $31.91 | $32.24 | $31.50 | $32.06 | $31.81 | 126,179 |
| 2021-02-16 | $33.32 | $33.50 | $32.06 | $32.21 | $31.96 | 140,653 |
| 2021-02-12 | $32.44 | $33.14 | $32.13 | $32.86 | $32.61 | 145,740 |
| 2021-02-11 | $33.20 | $33.65 | $31.95 | $32.64 | $32.39 | 94,171 |
| 2021-02-10 | $33.76 | $33.89 | $32.79 | $33.01 | $32.76 | 151,999 |
| 2021-02-09 | $34.30 | $34.66 | $33.58 | $33.69 | $33.43 | 148,054 |
| 2021-02-08 | $33.77 | $34.73 | $33.52 | $34.50 | $34.24 | 189,718 |
| 2021-02-05 | $34.59 | $34.59 | $33.00 | $33.48 | $33.22 | 176,449 |
| 2021-02-04 | $33.01 | $34.51 | $33.01 | $33.75 | $33.49 | 232,373 |
| 2021-02-03 | $32.79 | $33.11 | $32.44 | $32.86 | $32.61 | 135,533 |
| 2021-02-02 | $31.40 | $33.00 | $30.61 | $32.82 | $32.57 | 272,337 |
| 2021-02-01 | $30.40 | $31.13 | $29.58 | $30.95 | $30.71 | 189,933 |
| 2021-01-29 | $30.34 | $31.27 | $29.85 | $30.20 | $29.97 | 205,268 |
| 2021-01-28 | $31.06 | $31.19 | $30.09 | $30.66 | $30.43 | 119,287 |
| 2021-01-27 | $30.58 | $32.16 | $30.45 | $30.61 | $30.38 | 281,759 |
| 2021-01-26 | $31.68 | $31.92 | $31.23 | $31.54 | $31.30 | 306,992 |
| 2021-01-25 | $31.89 | $32.36 | $30.61 | $31.43 | $31.19 | 269,466 |
| 2021-01-22 | $31.23 | $32.23 | $30.98 | $31.89 | $31.65 | 242,707 |
| 2021-01-21 | $30.88 | $31.90 | $30.69 | $31.70 | $31.46 | 177,446 |
| 2021-01-20 | $30.70 | $31.38 | $30.30 | $30.48 | $30.25 | 91,269 |
| 2021-01-19 | $29.92 | $30.78 | $29.52 | $30.64 | $30.41 | 226,700 |
| 2021-01-15 | $30.55 | $30.71 | $28.97 | $29.44 | $29.21 | 548,021 |
| 2021-01-14 | $30.74 | $31.53 | $30.49 | $30.81 | $30.57 | 140,031 |
| 2021-01-13 | $31.25 | $31.86 | $30.29 | $30.48 | $30.25 | 211,338 |
| 2021-01-12 | $30.01 | $31.06 | $29.76 | $31.04 | $30.80 | 188,520 |
| 2021-01-11 | $29.32 | $30.21 | $29.32 | $29.97 | $29.74 | 115,506 |
| 2021-01-08 | $30.27 | $30.27 | $29.15 | $29.66 | $29.43 | 167,386 |
| 2021-01-07 | $29.85 | $30.49 | $29.27 | $30.16 | $29.93 | 153,758 |
| 2021-01-06 | $28.64 | $30.04 | $28.64 | $29.72 | $29.49 | 214,159 |
| 2021-01-05 | $27.74 | $28.59 | $27.74 | $28.36 | $28.14 | 279,451 |
| 2021-01-04 | $28.65 | $29.39 | $26.90 | $27.53 | $27.32 | 267,350 |
| 2020-12-31 | $28.73 | $29.17 | $28.31 | $28.38 | $28.16 | 177,366 |
| 2020-12-30 | $27.32 | $28.81 | $27.32 | $28.65 | $28.43 | 116,091 |
| 2020-12-29 | $28.47 | $28.53 | $27.57 | $28.00 | $27.79 | 151,209 |
| 2020-12-28 | $29.00 | $29.50 | $28.29 | $28.51 | $28.29 | 170,929 |
| 2020-12-24 | $28.10 | $28.71 | $28.02 | $28.64 | $28.42 | 73,011 |
| 2020-12-23 | $28.10 | $28.38 | $27.92 | $28.10 | $27.89 | 168,895 |
| 2020-12-22 | $27.90 | $28.38 | $27.77 | $28.12 | $27.91 | 178,348 |
| 2020-12-21 | $27.63 | $27.99 | $27.16 | $27.80 | $27.59 | 139,092 |
| 2020-12-18 | $28.64 | $28.72 | $27.65 | $27.97 | $27.76 | 385,974 |
| 2020-12-17 | $28.52 | $28.77 | $27.93 | $28.41 | $28.19 | 150,345 |
| 2020-12-16 | $28.00 | $28.23 | $27.36 | $27.93 | $27.72 | 221,633 |
| 2020-12-15 | $27.24 | $27.92 | $26.78 | $27.88 | $27.67 | 114,006 |
| 2020-12-14 | $28.09 | $28.36 | $26.85 | $26.96 | $26.75 | 182,432 |
| 2020-12-11 | $26.50 | $28.24 | $26.30 | $27.99 | $27.78 | 489,787 |
| 2020-12-10 | $27.43 | $27.74 | $26.39 | $26.53 | $26.33 | 192,285 |
| 2020-12-09 | $28.03 | $28.37 | $27.33 | $27.69 | $27.48 | 220,528 |
| 2020-12-08 | $27.13 | $27.65 | $26.55 | $27.63 | $27.42 | 179,608 |
| 2020-12-07 | $26.93 | $27.67 | $26.35 | $27.40 | $27.19 | 174,897 |
| 2020-12-04 | $26.33 | $27.17 | $26.02 | $26.76 | $26.56 | 187,351 |
| 2020-12-03 | $25.84 | $26.30 | $25.55 | $25.98 | $25.78 | 146,161 |
| 2020-12-02 | $25.51 | $26.00 | $25.30 | $25.87 | $25.67 | 169,127 |
| 2020-12-01 | $26.27 | $26.76 | $25.45 | $25.60 | $25.40 | 189,189 |
| 2020-11-30 | $25.69 | $26.05 | $25.24 | $25.93 | $25.73 | 212,652 |
| 2020-11-27 | $25.92 | $26.16 | $25.43 | $25.74 | $25.54 | 101,512 |
| 2020-11-25 | $25.31 | $26.27 | $24.85 | $25.80 | $25.60 | 233,688 |
| 2020-11-24 | $25.55 | $25.93 | $25.05 | $25.49 | $25.30 | 194,842 |
| 2020-11-23 | $25.50 | $25.90 | $25.14 | $25.54 | $25.34 | 193,389 |
| 2020-11-20 | $24.24 | $25.45 | $24.19 | $25.41 | $25.22 | 189,958 |
| 2020-11-19 | $24.30 | $24.92 | $24.02 | $24.42 | $24.23 | 153,834 |
| 2020-11-18 | $26.38 | $26.62 | $24.48 | $24.53 | $24.34 | 413,460 |
| 2020-11-17 | $23.98 | $25.57 | $23.80 | $24.98 | $24.79 | 225,617 |
| 2020-11-16 | $23.82 | $24.48 | $23.48 | $24.02 | $23.81 | 174,079 |
| 2020-11-13 | $23.42 | $23.60 | $23.06 | $23.36 | $23.16 | 128,831 |
| 2020-11-12 | $24.04 | $24.18 | $22.76 | $23.10 | $22.90 | 153,650 |
| 2020-11-11 | $23.55 | $23.92 | $22.76 | $23.90 | $23.69 | 216,693 |
| 2020-11-10 | $23.00 | $23.80 | $22.51 | $23.56 | $23.36 | 273,467 |
| 2020-11-09 | $22.73 | $23.25 | $22.02 | $22.50 | $22.31 | 265,495 |
| 2020-11-06 | $22.15 | $22.15 | $21.27 | $21.51 | $21.32 | 183,297 |
| 2020-11-05 | $21.34 | $22.59 | $21.04 | $22.10 | $21.91 | 189,130 |
| 2020-11-04 | $20.30 | $20.80 | $19.56 | $20.68 | $20.50 | 122,270 |
| 2020-11-03 | $19.61 | $20.55 | $19.20 | $20.45 | $20.27 | 103,243 |
| 2020-11-02 | $19.62 | $19.67 | $19.01 | $19.28 | $19.11 | 81,546 |
| 2020-10-30 | $19.93 | $20.00 | $19.01 | $19.31 | $19.14 | 195,185 |
| 2020-10-29 | $19.53 | $20.26 | $19.45 | $19.94 | $19.77 | 169,990 |
| 2020-10-28 | $19.34 | $19.91 | $18.74 | $19.52 | $19.35 | 147,114 |
| 2020-10-27 | $20.88 | $20.92 | $19.79 | $19.83 | $19.66 | 141,592 |
| 2020-10-26 | $20.90 | $21.13 | $20.47 | $21.02 | $20.84 | 113,317 |
| 2020-10-23 | $20.70 | $21.09 | $20.47 | $21.02 | $20.84 | 68,075 |
| 2020-10-22 | $20.82 | $20.95 | $20.43 | $20.61 | $20.43 | 80,356 |
| 2020-10-21 | $20.63 | $21.05 | $20.63 | $20.82 | $20.64 | 86,755 |
| 2020-10-20 | $21.14 | $21.23 | $20.68 | $20.73 | $20.55 | 76,923 |
| 2020-10-19 | $21.05 | $21.27 | $20.88 | $21.04 | $20.86 | 68,997 |
| 2020-10-16 | $21.02 | $21.48 | $20.92 | $20.98 | $20.80 | 98,198 |
| 2020-10-15 | $20.64 | $21.16 | $20.46 | $21.13 | $20.95 | 139,383 |
| 2020-10-14 | $21.68 | $21.76 | $20.74 | $21.00 | $20.82 | 93,524 |
| 2020-10-13 | $21.18 | $21.67 | $20.78 | $21.49 | $21.30 | 132,890 |
| 2020-10-12 | $20.96 | $21.54 | $20.96 | $21.47 | $21.28 | 92,509 |
| 2020-10-09 | $20.69 | $20.98 | $20.44 | $20.96 | $20.78 | 112,392 |
| 2020-10-08 | $21.57 | $21.66 | $20.70 | $20.72 | $20.54 | 127,513 |
| 2020-10-07 | $21.81 | $21.96 | $21.34 | $21.43 | $21.24 | 213,498 |
| 2020-10-06 | $20.36 | $21.72 | $20.25 | $21.48 | $21.29 | 359,711 |
| 2020-10-05 | $20.22 | $20.60 | $19.52 | $20.27 | $20.09 | 157,115 |
| 2020-10-02 | $19.83 | $20.49 | $19.67 | $19.88 | $19.71 | 277,674 |
| 2020-10-01 | $19.25 | $20.00 | $19.14 | $19.97 | $19.80 | 186,774 |
| 2020-09-30 | $18.79 | $19.31 | $18.70 | $18.88 | $18.72 | 221,730 |
| 2020-09-29 | $18.95 | $18.99 | $18.35 | $18.83 | $18.67 | 227,579 |
| 2020-09-28 | $18.60 | $18.93 | $18.38 | $18.86 | $18.70 | 117,506 |
| 2020-09-25 | $17.80 | $18.57 | $17.29 | $18.43 | $18.27 | 207,218 |
| 2020-09-24 | $18.22 | $18.36 | $17.59 | $18.01 | $17.85 | 177,704 |
| 2020-09-23 | $18.72 | $18.98 | $17.90 | $17.97 | $17.81 | 172,072 |
| 2020-09-22 | $18.86 | $19.01 | $18.53 | $18.89 | $18.73 | 81,375 |
| 2020-09-21 | $19.61 | $19.70 | $18.36 | $18.78 | $18.62 | 220,267 |
| 2020-09-18 | $19.97 | $19.97 | $19.34 | $19.86 | $19.69 | 473,726 |
| 2020-09-17 | $19.66 | $20.08 | $19.50 | $19.64 | $19.47 | 107,569 |
| 2020-09-16 | $19.63 | $20.24 | $19.48 | $20.02 | $19.85 | 143,412 |
| 2020-09-15 | $19.98 | $20.94 | $19.46 | $19.53 | $19.36 | 123,234 |
| 2020-09-14 | $19.46 | $20.04 | $19.46 | $19.97 | $19.80 | 123,135 |
| 2020-09-11 | $19.67 | $19.82 | $19.23 | $19.39 | $19.22 | 116,442 |
| 2020-09-10 | $19.89 | $20.09 | $19.50 | $19.51 | $19.34 | 165,572 |
| 2020-09-09 | $19.37 | $19.67 | $19.25 | $19.65 | $19.48 | 149,043 |
| 2020-09-08 | $19.62 | $19.62 | $18.93 | $19.18 | $19.01 | 166,877 |
| 2020-09-04 | $20.38 | $20.96 | $19.43 | $19.63 | $19.46 | 190,594 |
| 2020-09-03 | $20.71 | $20.71 | $19.89 | $20.06 | $19.89 | 145,388 |
| 2020-09-02 | $20.53 | $20.89 | $20.44 | $20.78 | $20.60 | 200,002 |
| 2020-09-01 | $19.87 | $20.65 | $19.73 | $20.63 | $20.45 | 138,020 |
| 2020-08-31 | $20.09 | $20.11 | $19.70 | $19.97 | $19.80 | 158,425 |
| 2020-08-28 | $20.17 | $20.17 | $19.57 | $20.11 | $19.94 | 212,266 |
| 2020-08-27 | $20.09 | $20.29 | $19.54 | $20.10 | $19.93 | 172,668 |
| 2020-08-26 | $20.25 | $20.39 | $19.75 | $19.93 | $19.76 | 207,177 |
| 2020-08-25 | $20.25 | $20.47 | $20.02 | $20.26 | $20.09 | 240,323 |
| 2020-08-24 | $20.29 | $20.38 | $19.60 | $20.05 | $19.88 | 283,754 |
| 2020-08-21 | $19.77 | $20.21 | $19.40 | $20.18 | $20.00 | 438,814 |
| 2020-08-20 | $19.75 | $19.86 | $19.25 | $19.77 | $19.60 | 222,163 |
| 2020-08-19 | $19.28 | $19.74 | $19.28 | $19.70 | $19.53 | 300,519 |
| 2020-08-18 | $18.75 | $19.49 | $18.66 | $19.37 | $19.20 | 358,651 |
| 2020-08-17 | $18.78 | $18.92 | $18.33 | $18.53 | $18.37 | 168,948 |
| 2020-08-14 | $19.32 | $19.32 | $18.78 | $18.90 | $18.71 | 222,500 |
| 2020-08-13 | $19.56 | $19.70 | $19.35 | $19.44 | $19.25 | 256,833 |
| 2020-08-12 | $20.06 | $20.11 | $19.48 | $19.76 | $19.56 | 251,251 |
| 2020-08-11 | $20.27 | $20.47 | $19.71 | $19.80 | $19.60 | 325,238 |
| 2020-08-10 | $19.50 | $20.38 | $19.50 | $19.83 | $19.63 | 301,510 |
| 2020-08-07 | $18.30 | $19.99 | $18.30 | $19.77 | $19.57 | 379,556 |
| 2020-08-06 | $19.47 | $19.64 | $17.90 | $18.26 | $18.08 | 382,221 |
| 2020-08-05 | $19.71 | $19.79 | $19.26 | $19.52 | $19.33 | 221,291 |
| 2020-08-04 | $18.82 | $19.57 | $18.82 | $19.49 | $19.30 | 305,504 |
| 2020-08-03 | $18.95 | $19.18 | $18.51 | $18.93 | $18.74 | 262,595 |
| 2020-07-31 | $19.02 | $19.15 | $18.40 | $18.88 | $18.69 | 261,509 |
| 2020-07-30 | $18.55 | $19.20 | $18.12 | $19.16 | $18.97 | 268,868 |
| 2020-07-29 | $18.80 | $19.03 | $18.48 | $18.80 | $18.61 | 244,934 |
| 2020-07-28 | $17.67 | $18.71 | $17.67 | $18.60 | $18.41 | 389,649 |
| 2020-07-27 | $17.80 | $17.97 | $17.41 | $17.71 | $17.53 | 409,123 |
| 2020-07-24 | $17.76 | $18.05 | $17.35 | $17.73 | $17.55 | 388,159 |
| 2020-07-23 | $17.24 | $18.11 | $17.18 | $17.88 | $17.70 | 346,015 |
| 2020-07-22 | $17.00 | $17.53 | $17.00 | $17.34 | $17.17 | 323,556 |
| 2020-07-21 | $16.95 | $17.39 | $16.89 | $17.20 | $17.03 | 291,643 |
| 2020-07-20 | $16.23 | $16.98 | $16.01 | $16.81 | $16.64 | 374,293 |
| 2020-07-17 | $15.90 | $17.10 | $15.90 | $16.65 | $16.48 | 429,552 |
| 2020-07-16 | $15.97 | $16.32 | $15.87 | $16.15 | $15.99 | 152,722 |
| 2020-07-15 | $16.27 | $16.36 | $15.91 | $16.11 | $15.95 | 281,010 |
| 2020-07-14 | $15.54 | $15.96 | $15.14 | $15.94 | $15.78 | 337,969 |
| 2020-07-13 | $16.01 | $16.50 | $15.58 | $15.63 | $15.47 | 727,596 |
| 2020-07-10 | $15.00 | $19.05 | $14.74 | $16.88 | $16.71 | 5,074,481 |
| 2020-07-09 | $15.59 | $15.67 | $14.70 | $14.79 | $14.64 | 298,289 |
| 2020-07-08 | $15.82 | $15.87 | $15.35 | $15.64 | $15.48 | 228,322 |
| 2020-07-07 | $16.87 | $16.87 | $15.77 | $15.84 | $15.68 | 213,218 |
| 2020-07-06 | $17.60 | $17.60 | $16.85 | $17.00 | $16.83 | 169,325 |
| 2020-07-02 | $16.82 | $17.55 | $16.59 | $17.27 | $17.10 | 255,534 |
| 2020-07-01 | $16.82 | $16.92 | $16.24 | $16.47 | $16.31 | 217,198 |
| 2020-06-30 | $16.64 | $17.11 | $16.53 | $16.84 | $16.67 | 265,427 |
| 2020-06-29 | $16.13 | $16.87 | $16.10 | $16.63 | $16.46 | 324,192 |
| 2020-06-26 | $16.50 | $16.66 | $15.81 | $16.13 | $15.97 | 791,553 |
| 2020-06-25 | $16.55 | $16.82 | $16.17 | $16.61 | $16.44 | 343,502 |
| 2020-06-24 | $16.04 | $16.82 | $16.04 | $16.65 | $16.48 | 326,795 |
| 2020-06-23 | $16.36 | $16.58 | $16.14 | $16.31 | $16.15 | 261,214 |
| 2020-06-22 | $15.89 | $16.29 | $15.69 | $16.23 | $16.07 | 156,837 |
| 2020-06-19 | $16.26 | $16.53 | $15.80 | $16.06 | $15.90 | 244,299 |
| 2020-06-18 | $16.17 | $16.51 | $16.08 | $16.17 | $16.01 | 137,498 |
| 2020-06-17 | $16.51 | $16.63 | $16.05 | $16.43 | $16.27 | 191,160 |
| 2020-06-16 | $16.88 | $17.20 | $16.20 | $16.46 | $16.30 | 233,865 |
| 2020-06-15 | $15.44 | $16.47 | $15.19 | $16.39 | $16.23 | 172,506 |
| 2020-06-12 | $17.09 | $17.09 | $15.46 | $15.87 | $15.71 | 343,202 |
| 2020-06-11 | $16.42 | $16.64 | $16.14 | $16.47 | $16.31 | 404,964 |
| 2020-06-10 | $17.15 | $17.54 | $16.36 | $16.89 | $16.72 | 249,771 |
| 2020-06-09 | $17.24 | $17.48 | $16.88 | $17.14 | $16.97 | 167,527 |
| 2020-06-08 | $17.65 | $17.77 | $17.39 | $17.54 | $17.37 | 236,114 |
| 2020-06-05 | $16.98 | $18.17 | $16.55 | $17.53 | $17.36 | 353,524 |
| 2020-06-04 | $16.69 | $16.69 | $16.09 | $16.29 | $16.13 | 306,032 |
| 2020-06-03 | $16.98 | $17.19 | $16.60 | $16.74 | $16.57 | 258,920 |
| 2020-06-02 | $16.60 | $16.85 | $15.62 | $16.37 | $16.21 | 267,771 |
| 2020-06-01 | $18.00 | $18.00 | $16.62 | $16.68 | $16.51 | 116,575 |
| 2020-05-29 | $16.95 | $17.35 | $16.72 | $17.08 | $16.91 | 376,198 |
| 2020-05-28 | $17.84 | $18.06 | $17.05 | $17.15 | $16.98 | 472,066 |
| 2020-05-27 | $17.20 | $17.70 | $16.51 | $17.64 | $17.46 | 441,987 |
| 2020-05-26 | $16.83 | $16.97 | $16.30 | $16.89 | $16.72 | 242,858 |
| 2020-05-22 | $15.90 | $16.21 | $15.52 | $16.19 | $16.03 | 183,024 |
| 2020-05-21 | $16.12 | $16.20 | $15.75 | $15.76 | $15.60 | 222,217 |
| 2020-05-20 | $16.42 | $16.71 | $16.12 | $16.17 | $16.01 | 235,345 |
| 2020-05-19 | $16.70 | $17.00 | $16.12 | $16.12 | $15.96 | 213,142 |
| 2020-05-18 | $16.60 | $16.95 | $16.42 | $16.83 | $16.66 | 241,383 |
| 2020-05-15 | $15.38 | $16.19 | $15.30 | $15.99 | $15.83 | 283,985 |
| 2020-05-14 | $15.01 | $15.50 | $14.64 | $15.48 | $15.28 | 352,911 |
| 2020-05-13 | $16.24 | $16.42 | $14.82 | $15.38 | $15.18 | 364,877 |
| 2020-05-12 | $16.97 | $17.01 | $16.41 | $16.48 | $16.26 | 352,953 |
| 2020-05-11 | $16.82 | $17.11 | $15.99 | $17.01 | $16.79 | 442,814 |
| 2020-05-08 | $16.30 | $16.93 | $16.28 | $16.80 | $16.58 | 544,411 |
| 2020-05-07 | $14.00 | $16.24 | $14.00 | $16.01 | $15.80 | 720,966 |
| 2020-05-06 | $13.34 | $13.57 | $12.88 | $13.12 | $12.95 | 261,564 |
| 2020-05-05 | $13.54 | $14.05 | $13.18 | $13.27 | $13.10 | 313,082 |
| 2020-05-04 | $13.15 | $13.48 | $12.93 | $13.22 | $13.05 | 326,545 |
| 2020-05-01 | $13.70 | $13.79 | $12.86 | $13.32 | $13.15 | 229,293 |
| 2020-04-30 | $14.57 | $14.57 | $13.88 | $14.09 | $13.91 | 451,676 |
| 2020-04-29 | $14.36 | $15.16 | $14.25 | $14.98 | $14.78 | 562,021 |
| 2020-04-28 | $13.87 | $14.10 | $13.68 | $13.96 | $13.78 | 170,405 |
| 2020-04-27 | $12.95 | $13.58 | $12.95 | $13.34 | $13.17 | 182,476 |
| 2020-04-24 | $13.29 | $13.29 | $12.59 | $12.86 | $12.69 | 149,825 |
| 2020-04-23 | $12.93 | $13.41 | $12.84 | $13.17 | $13.00 | 222,535 |
| 2020-04-22 | $13.80 | $13.92 | $12.82 | $12.83 | $12.66 | 352,625 |
| 2020-04-21 | $13.16 | $13.70 | $12.70 | $13.53 | $13.35 | 233,423 |
| 2020-04-20 | $13.15 | $13.44 | $12.92 | $13.16 | $12.99 | 177,236 |
| 2020-04-17 | $13.09 | $13.50 | $13.02 | $13.42 | $13.24 | 376,599 |
| 2020-04-16 | $12.61 | $12.85 | $12.02 | $12.55 | $12.39 | 263,515 |
| 2020-04-15 | $12.92 | $13.14 | $12.09 | $12.60 | $12.44 | 249,598 |
| 2020-04-14 | $13.41 | $13.78 | $13.15 | $13.44 | $13.26 | 250,038 |
| 2020-04-13 | $13.33 | $13.35 | $12.65 | $13.05 | $12.88 | 237,880 |
| 2020-04-09 | $12.78 | $13.67 | $12.66 | $13.51 | $13.33 | 287,020 |
| 2020-04-08 | $12.10 | $12.83 | $12.03 | $12.47 | $12.31 | 314,361 |
| 2020-04-07 | $12.76 | $13.05 | $12.03 | $12.15 | $11.99 | 358,798 |
| 2020-04-06 | $11.33 | $12.46 | $11.33 | $12.31 | $12.15 | 367,449 |
| 2020-04-03 | $11.35 | $11.73 | $10.58 | $10.75 | $10.61 | 304,017 |
| 2020-04-02 | $11.93 | $12.09 | $11.10 | $11.55 | $11.40 | 348,902 |
| 2020-04-01 | $12.33 | $12.56 | $11.69 | $12.10 | $11.94 | 487,714 |
| 2020-03-31 | $12.17 | $12.94 | $12.10 | $12.91 | $12.74 | 563,563 |
| 2020-03-30 | $11.26 | $12.36 | $10.95 | $12.24 | $12.08 | 325,915 |
| 2020-03-27 | $13.00 | $13.00 | $11.17 | $11.22 | $11.07 | 341,513 |
| 2020-03-26 | $12.36 | $13.57 | $12.15 | $13.33 | $13.16 | 491,731 |
| 2020-03-25 | $11.52 | $12.56 | $11.23 | $12.24 | $12.08 | 380,878 |
| 2020-03-24 | $11.77 | $12.04 | $11.08 | $11.51 | $11.36 | 333,133 |
| 2020-03-23 | $11.24 | $11.91 | $9.95 | $11.36 | $11.21 | 433,058 |
| 2020-03-20 | $11.85 | $12.05 | $10.46 | $11.35 | $11.20 | 777,892 |
| 2020-03-19 | $9.29 | $11.52 | $9.01 | $11.32 | $11.17 | 723,525 |
| 2020-03-18 | $10.18 | $10.34 | $9.28 | $9.41 | $9.29 | 592,804 |
| 2020-03-17 | $9.62 | $10.84 | $9.36 | $10.75 | $10.61 | 575,886 |
| 2020-03-16 | $10.41 | $11.01 | $9.43 | $9.49 | $9.37 | 486,148 |
| 2020-03-13 | $11.96 | $12.42 | $10.91 | $11.68 | $11.53 | 703,139 |
| 2020-03-12 | $12.75 | $12.95 | $11.40 | $11.46 | $11.31 | 479,334 |
| 2020-03-11 | $11.74 | $11.95 | $10.99 | $11.36 | $11.21 | 580,814 |
| 2020-03-10 | $12.79 | $13.18 | $11.52 | $12.24 | $12.08 | 436,135 |
| 2020-03-09 | $13.79 | $13.85 | $12.51 | $12.56 | $12.40 | 517,738 |
| 2020-03-06 | $14.41 | $14.68 | $13.87 | $14.36 | $14.17 | 356,867 |
| 2020-03-05 | $14.82 | $15.03 | $14.52 | $14.79 | $14.60 | 284,858 |
| 2020-03-04 | $15.17 | $15.36 | $14.61 | $15.09 | $14.89 | 196,034 |
| 2020-03-03 | $15.13 | $15.49 | $14.75 | $14.95 | $14.75 | 283,968 |
| 2020-03-02 | $14.80 | $15.19 | $14.00 | $15.10 | $14.90 | 384,143 |
| 2020-02-28 | $14.50 | $14.96 | $14.22 | $14.75 | $14.56 | 368,144 |
| 2020-02-27 | $15.70 | $15.85 | $15.07 | $15.07 | $14.87 | 292,383 |
| 2020-02-26 | $16.80 | $16.91 | $15.84 | $16.06 | $15.85 | 420,727 |
| 2020-02-25 | $17.51 | $17.51 | $16.51 | $16.78 | $16.56 | 292,485 |
| 2020-02-24 | $17.66 | $18.10 | $17.36 | $17.39 | $17.16 | 288,731 |
| 2020-02-21 | $18.43 | $18.70 | $18.35 | $18.51 | $18.27 | 256,946 |
| 2020-02-20 | $18.20 | $18.69 | $18.07 | $18.50 | $18.26 | 185,257 |
| 2020-02-19 | $18.90 | $18.93 | $17.92 | $18.29 | $18.05 | 376,975 |
| 2020-02-18 | $20.31 | $20.31 | $18.22 | $18.80 | $18.55 | 513,274 |
| 2020-02-14 | $20.50 | $20.55 | $19.90 | $20.21 | $19.95 | 350,807 |
| 2020-02-13 | $18.72 | $20.70 | $18.72 | $20.27 | $20.01 | 807,854 |
| 2020-02-12 | $18.80 | $18.93 | $18.47 | $18.79 | $18.54 | 235,114 |
| 2020-02-11 | $18.60 | $18.80 | $18.40 | $18.69 | $18.45 | 152,189 |
| 2020-02-10 | $18.27 | $18.60 | $18.08 | $18.53 | $18.29 | 162,231 |
| 2020-02-07 | $18.43 | $18.43 | $18.14 | $18.33 | $18.09 | 205,592 |
| 2020-02-06 | $18.55 | $19.17 | $18.45 | $18.57 | $18.33 | 301,408 |
| 2020-02-05 | $18.35 | $18.55 | $17.91 | $18.48 | $18.24 | 320,952 |
| 2020-02-04 | $18.63 | $18.74 | $18.05 | $18.15 | $17.91 | 413,899 |
| 2020-02-03 | $17.21 | $18.65 | $17.20 | $18.31 | $18.07 | 509,105 |
| 2020-01-31 | $17.36 | $17.45 | $16.70 | $17.00 | $16.78 | 211,039 |
| 2020-01-30 | $17.20 | $17.49 | $17.09 | $17.45 | $17.22 | 246,705 |
| 2020-01-29 | $16.84 | $17.44 | $16.84 | $17.30 | $17.07 | 249,735 |
| 2020-01-28 | $17.32 | $17.46 | $16.61 | $16.76 | $16.54 | 251,640 |
| 2020-01-27 | $17.09 | $17.51 | $16.93 | $17.28 | $17.05 | 192,623 |
| 2020-01-24 | $17.36 | $17.55 | $17.23 | $17.50 | $17.27 | 194,260 |
| 2020-01-23 | $17.23 | $17.37 | $16.89 | $17.30 | $17.07 | 220,424 |
| 2020-01-22 | $17.52 | $17.58 | $16.99 | $17.21 | $16.99 | 410,611 |
| 2020-01-21 | $18.00 | $18.09 | $17.23 | $17.51 | $17.28 | 278,500 |
| 2020-01-17 | $18.18 | $18.30 | $18.00 | $18.11 | $17.87 | 202,578 |
| 2020-01-16 | $17.63 | $18.13 | $17.51 | $18.07 | $17.83 | 212,694 |
| 2020-01-15 | $17.49 | $17.73 | $17.28 | $17.56 | $17.33 | 194,176 |
| 2020-01-14 | $17.25 | $17.70 | $17.12 | $17.51 | $17.28 | 264,764 |
| 2020-01-13 | $17.10 | $17.37 | $17.07 | $17.30 | $17.07 | 184,810 |
| 2020-01-10 | $17.61 | $17.64 | $17.00 | $17.12 | $16.90 | 176,411 |
| 2020-01-09 | $17.60 | $17.91 | $17.34 | $17.62 | $17.39 | 309,364 |
| 2020-01-08 | $17.12 | $17.88 | $17.11 | $17.49 | $17.26 | 387,620 |
| 2020-01-07 | $17.36 | $17.45 | $16.89 | $17.07 | $16.85 | 337,339 |
| 2020-01-06 | $17.99 | $18.04 | $17.49 | $17.52 | $17.29 | 342,397 |
| 2020-01-03 | $18.26 | $18.36 | $17.64 | $18.07 | $17.83 | 402,281 |
| 2020-01-02 | $18.25 | $18.41 | $17.97 | $18.39 | $18.15 | 250,003 |
| 2019-12-31 | $18.01 | $18.28 | $17.88 | $18.08 | $17.84 | 336,235 |
| 2019-12-30 | $18.42 | $18.42 | $18.03 | $18.07 | $17.83 | 187,525 |
| 2019-12-27 | $18.29 | $18.55 | $18.03 | $18.43 | $18.19 | 181,257 |
| 2019-12-26 | $18.82 | $18.89 | $18.27 | $18.33 | $18.09 | 205,085 |
| 2019-12-24 | $18.50 | $18.84 | $18.38 | $18.61 | $18.37 | 136,182 |
| 2019-12-23 | $17.84 | $18.57 | $17.72 | $18.44 | $18.20 | 280,495 |
| 2019-12-20 | $17.44 | $17.81 | $17.28 | $17.81 | $17.58 | 398,313 |
| 2019-12-19 | $17.50 | $17.61 | $17.00 | $17.45 | $17.22 | 235,308 |
| 2019-12-18 | $17.63 | $17.69 | $17.29 | $17.48 | $17.25 | 230,514 |
| 2019-12-17 | $17.96 | $18.00 | $17.53 | $17.63 | $17.40 | 168,940 |
| 2019-12-16 | $17.85 | $18.17 | $17.69 | $17.85 | $17.62 | 234,684 |
| 2019-12-13 | $18.32 | $18.34 | $17.71 | $17.82 | $17.59 | 266,552 |
| 2019-12-12 | $18.06 | $18.70 | $18.00 | $18.32 | $18.08 | 468,567 |
| 2019-12-11 | $17.69 | $18.15 | $17.48 | $18.12 | $17.88 | 191,744 |
| 2019-12-10 | $18.00 | $18.00 | $17.54 | $17.67 | $17.44 | 236,453 |
| 2019-12-09 | $17.90 | $18.13 | $17.58 | $18.02 | $17.78 | 283,123 |
| 2019-12-06 | $17.70 | $18.22 | $17.69 | $17.91 | $17.68 | 307,255 |
| 2019-12-05 | $17.35 | $17.65 | $17.11 | $17.61 | $17.38 | 155,106 |
| 2019-12-04 | $17.54 | $17.81 | $17.08 | $17.27 | $17.04 | 256,009 |
| 2019-12-03 | $17.46 | $17.71 | $17.02 | $17.41 | $17.18 | 271,387 |
| 2019-12-02 | $17.81 | $17.81 | $17.37 | $17.68 | $17.45 | 240,515 |
| 2019-11-29 | $17.68 | $17.98 | $17.60 | $17.75 | $17.52 | 118,339 |
| 2019-11-27 | $17.77 | $17.99 | $17.56 | $17.81 | $17.58 | 273,380 |
| 2019-11-26 | $17.37 | $17.79 | $17.37 | $17.71 | $17.48 | 225,220 |
| 2019-11-25 | $16.83 | $17.59 | $16.67 | $17.36 | $17.13 | 227,262 |
| 2019-11-22 | $17.31 | $17.41 | $16.83 | $16.85 | $16.63 | 182,166 |
| 2019-11-21 | $17.47 | $17.70 | $17.20 | $17.21 | $16.99 | 182,465 |
| 2019-11-20 | $17.98 | $17.98 | $17.49 | $17.66 | $17.43 | 296,548 |
| 2019-11-19 | $18.35 | $18.89 | $18.05 | $18.12 | $17.88 | 373,984 |
| 2019-11-18 | $17.71 | $18.33 | $17.20 | $18.26 | $18.02 | 483,410 |
| 2019-11-15 | $17.85 | $17.93 | $17.37 | $17.61 | $17.38 | 248,054 |
| 2019-11-14 | $17.57 | $17.99 | $17.35 | $17.80 | $17.57 | 188,818 |
| 2019-11-13 | $17.79 | $18.09 | $17.27 | $17.64 | $17.41 | 203,607 |
| 2019-11-12 | $17.33 | $18.23 | $17.25 | $17.85 | $17.57 | 578,921 |
| 2019-11-11 | $17.53 | $17.67 | $17.27 | $17.47 | $17.19 | 250,197 |
| 2019-11-08 | $17.70 | $17.79 | $17.35 | $17.62 | $17.34 | 185,285 |
| 2019-11-07 | $17.67 | $17.95 | $17.57 | $17.68 | $17.40 | 278,222 |
| 2019-11-06 | $17.99 | $18.00 | $17.60 | $17.72 | $17.44 | 214,765 |
| 2019-11-05 | $18.75 | $19.02 | $17.85 | $17.97 | $17.69 | 482,061 |
| 2019-11-04 | $18.90 | $19.31 | $18.66 | $18.69 | $18.39 | 582,384 |
| 2019-11-01 | $17.47 | $18.59 | $17.47 | $18.46 | $18.17 | 739,434 |
| 2019-10-31 | $17.00 | $17.95 | $16.40 | $17.47 | $17.19 | 887,582 |
| 2019-10-30 | $15.98 | $16.02 | $15.63 | $15.91 | $15.66 | 244,247 |
| 2019-10-29 | $16.01 | $16.20 | $15.69 | $15.98 | $15.73 | 159,560 |
| 2019-10-28 | $15.96 | $16.16 | $15.66 | $16.04 | $15.79 | 290,766 |
| 2019-10-25 | $15.61 | $15.92 | $15.43 | $15.88 | $15.63 | 209,651 |
| 2019-10-24 | $16.00 | $16.00 | $15.41 | $15.60 | $15.35 | 227,305 |
| 2019-10-23 | $15.12 | $15.99 | $14.99 | $15.87 | $15.62 | 323,312 |
| 2019-10-22 | $14.86 | $15.23 | $14.79 | $15.20 | $14.96 | 210,824 |
| 2019-10-21 | $14.41 | $14.86 | $14.30 | $14.85 | $14.61 | 219,665 |
| 2019-10-18 | $14.18 | $14.37 | $13.99 | $14.28 | $14.05 | 181,200 |
| 2019-10-17 | $14.50 | $14.50 | $14.07 | $14.25 | $14.02 | 192,431 |
| 2019-10-16 | $14.76 | $15.00 | $14.41 | $14.47 | $14.24 | 246,617 |
| 2019-10-15 | $14.04 | $14.85 | $13.89 | $14.78 | $14.55 | 433,708 |
| 2019-10-14 | $13.73 | $14.20 | $13.67 | $13.98 | $13.76 | 192,257 |
| 2019-10-11 | $13.52 | $14.01 | $13.52 | $13.76 | $13.54 | 165,930 |
| 2019-10-10 | $13.37 | $13.54 | $13.30 | $13.32 | $13.11 | 113,741 |
| 2019-10-09 | $13.55 | $13.55 | $13.18 | $13.39 | $13.18 | 155,856 |
| 2019-10-08 | $13.74 | $13.74 | $13.45 | $13.49 | $13.28 | 120,998 |
| 2019-10-07 | $13.79 | $13.90 | $13.62 | $13.81 | $13.59 | 202,816 |
| 2019-10-04 | $13.77 | $13.90 | $13.66 | $13.89 | $13.67 | 165,857 |
| 2019-10-03 | $13.70 | $13.77 | $13.50 | $13.75 | $13.53 | 135,291 |
| 2019-10-02 | $13.49 | $13.78 | $13.24 | $13.76 | $13.54 | 166,326 |
| 2019-10-01 | $13.75 | $13.90 | $13.52 | $13.57 | $13.35 | 318,262 |
| 2019-09-30 | $13.90 | $13.93 | $13.70 | $13.72 | $13.50 | 128,917 |
| 2019-09-27 | $13.83 | $13.95 | $13.68 | $13.85 | $13.63 | 177,581 |
| 2019-09-26 | $13.90 | $13.96 | $13.58 | $13.74 | $13.52 | 106,452 |
| 2019-09-25 | $13.99 | $14.13 | $13.83 | $13.98 | $13.76 | 170,410 |
| 2019-09-24 | $14.09 | $14.32 | $13.66 | $13.89 | $13.67 | 234,321 |
| 2019-09-23 | $13.24 | $13.78 | $12.77 | $13.76 | $13.54 | 122,930 |
| 2019-09-20 | $13.76 | $13.82 | $13.55 | $13.66 | $13.44 | 202,355 |
| 2019-09-19 | $13.71 | $14.08 | $13.50 | $13.78 | $13.56 | 147,486 |
| 2019-09-18 | $13.68 | $13.70 | $13.46 | $13.61 | $13.39 | 109,039 |
| 2019-09-17 | $13.71 | $13.75 | $13.54 | $13.71 | $13.49 | 95,398 |
| 2019-09-16 | $13.91 | $14.22 | $13.84 | $13.86 | $13.64 | 105,386 |
| 2019-09-13 | $13.69 | $14.11 | $13.64 | $13.99 | $13.77 | 165,975 |
| 2019-09-12 | $13.85 | $13.85 | $13.26 | $13.52 | $13.31 | 214,492 |
| 2019-09-11 | $13.16 | $13.84 | $13.10 | $13.81 | $13.59 | 297,951 |
| 2019-09-10 | $12.19 | $13.33 | $12.19 | $13.16 | $12.95 | 249,686 |
| 2019-09-09 | $11.93 | $12.48 | $11.78 | $12.16 | $11.97 | 166,560 |
| 2019-09-06 | $12.04 | $12.07 | $11.80 | $11.83 | $11.64 | 106,009 |
| 2019-09-05 | $11.88 | $12.15 | $11.64 | $11.95 | $11.76 | 200,351 |
| 2019-09-04 | $12.01 | $12.17 | $11.73 | $11.75 | $11.56 | 128,567 |
| 2019-09-03 | $12.51 | $12.51 | $11.69 | $11.92 | $11.73 | 179,454 |
| 2019-08-30 | $12.59 | $12.75 | $12.23 | $12.61 | $12.41 | 257,417 |
| 2019-08-29 | $12.07 | $12.75 | $12.04 | $12.59 | $12.39 | 238,761 |
| 2019-08-28 | $11.67 | $11.94 | $11.52 | $11.90 | $11.71 | 105,545 |
| 2019-08-27 | $11.72 | $11.82 | $11.59 | $11.66 | $11.48 | 127,613 |
| 2019-08-26 | $11.48 | $11.74 | $11.41 | $11.70 | $11.51 | 120,179 |
| 2019-08-23 | $11.76 | $11.91 | $11.39 | $11.46 | $11.28 | 124,307 |
| 2019-08-22 | $11.92 | $12.05 | $11.78 | $11.79 | $11.60 | 82,469 |
| 2019-08-21 | $11.56 | $12.02 | $11.52 | $11.90 | $11.71 | 129,116 |
| 2019-08-20 | $11.70 | $11.74 | $11.50 | $11.54 | $11.36 | 112,395 |
| 2019-08-19 | $11.95 | $11.95 | $11.68 | $11.70 | $11.51 | 108,234 |
| 2019-08-16 | $11.82 | $11.99 | $11.74 | $11.91 | $11.72 | 125,138 |
| 2019-08-15 | $11.72 | $11.77 | $11.56 | $11.73 | $11.54 | 144,629 |
| 2019-08-14 | $12.13 | $12.13 | $11.71 | $11.81 | $11.62 | 102,560 |
| 2019-08-13 | $12.21 | $12.48 | $12.03 | $12.23 | $12.04 | 94,390 |
| 2019-08-12 | $12.50 | $12.62 | $12.20 | $12.26 | $12.07 | 96,038 |
| 2019-08-09 | $12.68 | $12.73 | $12.22 | $12.44 | $12.24 | 144,931 |
| 2019-08-08 | $12.95 | $13.11 | $12.66 | $12.75 | $12.55 | 132,808 |
| 2019-08-07 | $12.71 | $12.95 | $12.63 | $12.91 | $12.71 | 154,993 |
| 2019-08-06 | $12.78 | $13.17 | $12.55 | $12.82 | $12.62 | 220,120 |
| 2019-08-05 | $13.02 | $13.14 | $12.49 | $12.73 | $12.53 | 249,189 |
| 2019-08-02 | $12.95 | $13.64 | $12.69 | $13.02 | $12.81 | 366,418 |
| 2019-08-01 | $13.44 | $13.95 | $12.64 | $12.70 | $12.50 | 753,882 |
| 2019-07-31 | $12.00 | $12.38 | $11.90 | $12.02 | $11.83 | 267,817 |
| 2019-07-30 | $11.88 | $12.07 | $11.74 | $11.95 | $11.76 | 208,755 |
| 2019-07-29 | $12.00 | $12.14 | $11.90 | $11.97 | $11.78 | 106,892 |
| 2019-07-26 | $11.88 | $12.09 | $11.74 | $12.01 | $11.82 | 119,233 |
| 2019-07-25 | $12.25 | $12.28 | $11.84 | $11.87 | $11.68 | 130,862 |
| 2019-07-24 | $11.81 | $12.28 | $11.65 | $12.26 | $12.07 | 153,114 |
| 2019-07-23 | $11.84 | $11.91 | $11.75 | $11.84 | $11.65 | 147,578 |
| 2019-07-22 | $12.04 | $12.08 | $11.54 | $11.83 | $11.64 | 177,547 |
| 2019-07-19 | $12.08 | $12.20 | $11.56 | $11.93 | $11.74 | 281,330 |
| 2019-07-18 | $11.87 | $12.32 | $11.56 | $12.09 | $11.90 | 284,493 |
| 2019-07-17 | $11.52 | $11.91 | $11.48 | $11.87 | $11.68 | 374,804 |
| 2019-07-16 | $11.35 | $11.91 | $10.89 | $11.52 | $11.34 | 741,848 |
| 2019-07-15 | $10.00 | $10.02 | $9.63 | $9.91 | $9.75 | 141,973 |
| 2019-07-12 | $9.89 | $10.17 | $9.89 | $9.96 | $9.80 | 125,241 |
| 2019-07-11 | $10.02 | $10.10 | $9.84 | $9.88 | $9.72 | 163,780 |
| 2019-07-10 | $10.26 | $10.35 | $9.97 | $10.00 | $9.84 | 113,833 |
| 2019-07-09 | $10.17 | $10.31 | $10.09 | $10.25 | $10.09 | 137,520 |
| 2019-07-08 | $10.31 | $10.36 | $10.13 | $10.22 | $10.06 | 149,639 |
| 2019-07-05 | $10.70 | $10.72 | $10.19 | $10.31 | $10.15 | 127,088 |
| 2019-07-03 | $10.81 | $10.86 | $10.42 | $10.80 | $10.63 | 125,254 |
| 2019-07-02 | $11.07 | $11.08 | $10.70 | $10.84 | $10.67 | 185,310 |
| 2019-07-01 | $11.12 | $11.21 | $10.86 | $11.06 | $10.88 | 257,892 |
| 2019-06-28 | $10.66 | $11.05 | $10.66 | $10.96 | $10.79 | 827,109 |
| 2019-06-27 | $10.21 | $10.69 | $10.18 | $10.68 | $10.51 | 187,817 |
| 2019-06-26 | $10.20 | $10.40 | $9.96 | $10.19 | $10.03 | 220,908 |
| 2019-06-25 | $10.12 | $10.23 | $10.03 | $10.19 | $10.03 | 93,522 |
| 2019-06-24 | $10.21 | $10.28 | $10.08 | $10.11 | $9.95 | 137,453 |
| 2019-06-21 | $10.16 | $10.24 | $10.04 | $10.20 | $10.04 | 201,708 |
| 2019-06-20 | $10.02 | $10.29 | $9.99 | $10.19 | $10.03 | 213,290 |
| 2019-06-19 | $9.76 | $10.01 | $9.73 | $9.96 | $9.80 | 347,382 |
| 2019-06-18 | $9.45 | $9.75 | $9.40 | $9.74 | $9.59 | 191,339 |
| 2019-06-17 | $9.22 | $9.40 | $8.84 | $9.40 | $9.25 | 197,278 |
| 2019-06-14 | $9.25 | $9.35 | $9.14 | $9.22 | $9.07 | 110,081 |
| 2019-06-13 | $8.92 | $9.29 | $8.92 | $9.27 | $9.12 | 194,790 |
| 2019-06-12 | $8.61 | $8.93 | $8.51 | $8.93 | $8.79 | 137,832 |
| 2019-06-11 | $8.72 | $8.76 | $8.57 | $8.63 | $8.49 | 270,251 |
| 2019-06-10 | $8.67 | $8.68 | $8.45 | $8.64 | $8.50 | 297,536 |
| 2019-06-07 | $8.60 | $8.75 | $8.47 | $8.51 | $8.38 | 331,535 |
| 2019-06-06 | $8.61 | $8.70 | $8.45 | $8.57 | $8.43 | 147,397 |
| 2019-06-05 | $8.80 | $8.88 | $8.59 | $8.62 | $8.48 | 237,227 |
| 2019-06-04 | $8.80 | $8.91 | $8.72 | $8.77 | $8.63 | 178,653 |
| 2019-06-03 | $8.62 | $8.75 | $8.51 | $8.71 | $8.57 | 268,335 |
| 2019-05-31 | $8.88 | $8.88 | $8.56 | $8.63 | $8.49 | 157,107 |
| 2019-05-30 | $9.20 | $9.37 | $8.85 | $9.00 | $8.86 | 238,273 |
| 2019-05-29 | $9.05 | $9.21 | $8.93 | $9.17 | $9.02 | 145,318 |
| 2019-05-28 | $8.77 | $9.14 | $8.77 | $8.99 | $8.85 | 149,321 |
| 2019-05-24 | $8.88 | $8.91 | $8.71 | $8.73 | $8.59 | 143,326 |
| 2019-05-23 | $8.69 | $8.84 | $8.55 | $8.79 | $8.65 | 124,048 |
| 2019-05-22 | $8.95 | $8.96 | $8.67 | $8.70 | $8.56 | 127,253 |
| 2019-05-21 | $9.08 | $9.08 | $8.85 | $8.97 | $8.83 | 124,197 |
| 2019-05-20 | $8.80 | $9.07 | $8.80 | $9.06 | $8.92 | 143,964 |
| 2019-05-17 | $8.97 | $9.06 | $8.85 | $8.85 | $8.71 | 94,838 |
| 2019-05-16 | $9.08 | $9.10 | $9.01 | $9.06 | $8.92 | 87,126 |
| 2019-05-15 | $9.01 | $9.13 | $8.90 | $9.11 | $8.92 | 104,561 |
| 2019-05-14 | $9.21 | $9.30 | $9.04 | $9.09 | $8.90 | 143,736 |
| 2019-05-13 | $9.31 | $9.31 | $9.10 | $9.20 | $9.00 | 90,557 |
| 2019-05-10 | $9.51 | $9.69 | $9.40 | $9.44 | $9.24 | 116,748 |
| 2019-05-09 | $9.65 | $9.69 | $9.41 | $9.61 | $9.41 | 132,162 |
| 2019-05-08 | $9.51 | $9.84 | $9.48 | $9.75 | $9.54 | 124,061 |
| 2019-05-07 | $9.53 | $9.64 | $9.39 | $9.51 | $9.31 | 124,396 |
| 2019-05-06 | $9.25 | $9.70 | $9.15 | $9.63 | $9.43 | 126,351 |
| 2019-05-03 | $8.96 | $9.48 | $8.96 | $9.46 | $9.26 | 175,590 |
| 2019-05-02 | $8.75 | $9.25 | $8.75 | $9.02 | $8.83 | 262,976 |
| 2019-05-01 | $9.44 | $9.57 | $9.24 | $9.42 | $9.22 | 187,557 |
| 2019-04-30 | $9.44 | $9.46 | $9.25 | $9.30 | $9.10 | 101,745 |
| 2019-04-29 | $9.35 | $9.43 | $9.26 | $9.41 | $9.21 | 95,298 |
| 2019-04-26 | $9.17 | $9.37 | $9.12 | $9.37 | $9.17 | 74,976 |
| 2019-04-25 | $9.24 | $9.32 | $8.89 | $9.19 | $8.99 | 109,100 |
| 2019-04-24 | $9.24 | $9.39 | $9.22 | $9.27 | $9.07 | 103,247 |
| 2019-04-23 | $9.24 | $9.32 | $9.08 | $9.25 | $9.05 | 94,141 |
| 2019-04-22 | $9.51 | $9.56 | $9.11 | $9.23 | $9.03 | 117,433 |
| 2019-04-18 | $9.32 | $9.59 | $9.32 | $9.57 | $9.37 | 136,555 |
| 2019-04-17 | $9.25 | $9.45 | $9.11 | $9.39 | $9.19 | 84,554 |
| 2019-04-16 | $9.04 | $9.25 | $9.03 | $9.22 | $9.02 | 109,370 |
| 2019-04-15 | $8.92 | $9.01 | $8.75 | $8.99 | $8.80 | 119,413 |
| 2019-04-12 | $8.93 | $9.07 | $8.88 | $8.92 | $8.73 | 91,165 |
| 2019-04-11 | $8.91 | $9.04 | $8.90 | $8.90 | $8.71 | 77,291 |
| 2019-04-10 | $8.89 | $8.97 | $8.85 | $8.93 | $8.74 | 62,907 |
| 2019-04-09 | $8.91 | $8.95 | $8.80 | $8.88 | $8.69 | 119,842 |
| 2019-04-08 | $8.66 | $8.97 | $8.62 | $8.93 | $8.74 | 133,480 |
| 2019-04-05 | $8.76 | $8.78 | $8.63 | $8.68 | $8.50 | 68,721 |
| 2019-04-04 | $8.44 | $8.78 | $8.44 | $8.71 | $8.52 | 138,912 |
| 2019-04-03 | $8.58 | $8.76 | $8.38 | $8.42 | $8.24 | 106,711 |
| 2019-04-02 | $8.77 | $8.81 | $8.41 | $8.54 | $8.36 | 150,873 |
| 2019-04-01 | $8.90 | $9.16 | $8.77 | $8.81 | $8.62 | 159,708 |
| 2019-03-29 | $8.82 | $8.86 | $8.62 | $8.83 | $8.64 | 309,848 |
| 2019-03-28 | $8.65 | $8.85 | $8.54 | $8.75 | $8.56 | 96,240 |
| 2019-03-27 | $8.72 | $8.79 | $8.50 | $8.65 | $8.47 | 108,777 |
| 2019-03-26 | $8.72 | $8.83 | $8.63 | $8.75 | $8.56 | 88,140 |
| 2019-03-25 | $8.43 | $8.77 | $8.43 | $8.66 | $8.48 | 93,598 |
| 2019-03-22 | $8.83 | $8.91 | $8.40 | $8.42 | $8.24 | 198,120 |
| 2019-03-21 | $8.96 | $9.12 | $8.84 | $8.90 | $8.71 | 135,034 |
| 2019-03-20 | $9.15 | $9.15 | $8.88 | $9.01 | $8.82 | 124,819 |
| 2019-03-19 | $9.06 | $9.18 | $8.95 | $9.15 | $8.96 | 118,382 |
| 2019-03-18 | $8.76 | $9.03 | $8.63 | $9.01 | $8.82 | 139,201 |
| 2019-03-15 | $8.60 | $8.87 | $8.60 | $8.75 | $8.56 | 290,326 |
| 2019-03-14 | $8.73 | $8.74 | $8.52 | $8.57 | $8.39 | 43,756 |
| 2019-03-13 | $8.92 | $9.09 | $8.74 | $8.75 | $8.56 | 125,986 |
| 2019-03-12 | $8.90 | $8.98 | $8.69 | $8.88 | $8.69 | 106,014 |
| 2019-03-11 | $8.77 | $8.96 | $8.73 | $8.90 | $8.71 | 118,715 |
| 2019-03-08 | $8.63 | $8.86 | $8.50 | $8.76 | $8.57 | 116,449 |
| 2019-03-07 | $9.15 | $9.22 | $8.65 | $8.74 | $8.55 | 190,553 |
| 2019-03-06 | $9.35 | $9.42 | $9.14 | $9.16 | $8.97 | 209,047 |
| 2019-03-05 | $9.38 | $9.44 | $9.22 | $9.37 | $9.17 | 141,862 |
| 2019-03-04 | $9.27 | $9.54 | $9.04 | $9.39 | $9.19 | 162,159 |
| 2019-03-01 | $9.24 | $9.30 | $9.01 | $9.25 | $9.05 | 106,814 |
| 2019-02-28 | $9.36 | $9.68 | $8.93 | $9.14 | $8.95 | 259,514 |
| 2019-02-27 | $8.90 | $8.91 | $8.68 | $8.82 | $8.63 | 164,748 |
| 2019-02-26 | $9.01 | $9.16 | $8.88 | $8.90 | $8.71 | 132,409 |
| 2019-02-25 | $9.25 | $9.31 | $8.96 | $9.02 | $8.83 | 176,106 |
| 2019-02-22 | $9.19 | $9.20 | $9.05 | $9.20 | $9.00 | 97,744 |
| 2019-02-21 | $9.19 | $9.32 | $8.83 | $9.14 | $8.95 | 141,300 |
| 2019-02-20 | $9.14 | $9.48 | $9.06 | $9.20 | $9.00 | 209,706 |
| 2019-02-19 | $8.84 | $9.15 | $8.81 | $9.14 | $8.95 | 205,523 |
| 2019-02-15 | $8.31 | $8.89 | $8.22 | $8.84 | $8.65 | 222,372 |
| 2019-02-14 | $8.41 | $8.46 | $8.30 | $8.31 | $8.13 | 57,512 |
| 2019-02-13 | $8.25 | $8.49 | $8.25 | $8.44 | $8.26 | 117,782 |
| 2019-02-12 | $8.23 | $8.37 | $8.17 | $8.25 | $8.07 | 93,709 |
| 2019-02-11 | $8.09 | $8.19 | $8.01 | $8.17 | $8.00 | 61,357 |
| 2019-02-08 | $8.17 | $8.17 | $7.99 | $8.08 | $7.91 | 106,069 |
| 2019-02-07 | $8.30 | $8.35 | $8.06 | $8.23 | $8.06 | 114,626 |
| 2019-02-06 | $8.40 | $8.51 | $8.30 | $8.33 | $8.15 | 76,245 |
| 2019-02-05 | $8.60 | $8.69 | $8.30 | $8.40 | $8.22 | 123,082 |
| 2019-02-04 | $8.21 | $8.62 | $8.16 | $8.58 | $8.40 | 175,009 |
| 2019-02-01 | $8.36 | $8.53 | $8.13 | $8.17 | $8.00 | 110,280 |
| 2019-01-31 | $7.94 | $8.44 | $7.85 | $8.42 | $8.24 | 229,548 |
| 2019-01-30 | $8.11 | $8.11 | $7.88 | $7.93 | $7.76 | 261,816 |
| 2019-01-29 | $7.86 | $8.13 | $7.86 | $8.04 | $7.87 | 245,535 |
| 2019-01-28 | $8.05 | $8.05 | $7.82 | $7.84 | $7.67 | 152,242 |
| 2019-01-25 | $8.29 | $8.56 | $8.05 | $8.08 | $7.91 | 226,346 |
| 2019-01-24 | $8.02 | $8.38 | $8.02 | $8.22 | $8.05 | 280,418 |
| 2019-01-23 | $8.29 | $8.29 | $7.99 | $8.02 | $7.85 | 87,420 |
| 2019-01-22 | $8.13 | $8.44 | $8.12 | $8.29 | $8.11 | 155,062 |
| 2019-01-18 | $8.32 | $8.48 | $8.06 | $8.16 | $7.99 | 348,183 |
| 2019-01-17 | $8.20 | $8.39 | $8.13 | $8.33 | $8.15 | 94,355 |
| 2019-01-16 | $8.04 | $8.35 | $7.98 | $8.25 | $8.07 | 108,544 |
| 2019-01-15 | $8.18 | $8.21 | $7.97 | $8.03 | $7.86 | 96,029 |
| 2019-01-14 | $8.14 | $8.22 | $7.99 | $8.17 | $8.00 | 134,386 |
| 2019-01-11 | $8.20 | $8.26 | $7.99 | $8.20 | $8.03 | 164,756 |
| 2019-01-10 | $8.09 | $8.25 | $7.95 | $8.23 | $8.06 | 139,341 |
| 2019-01-09 | $8.41 | $8.55 | $8.13 | $8.16 | $7.99 | 263,985 |
| 2019-01-08 | $8.25 | $8.37 | $8.04 | $8.36 | $8.18 | 285,439 |
| 2019-01-07 | $7.73 | $8.15 | $7.59 | $8.15 | $7.98 | 191,032 |
| 2019-01-04 | $7.63 | $7.82 | $7.56 | $7.72 | $7.56 | 195,288 |
| 2019-01-03 | $7.58 | $7.74 | $7.48 | $7.54 | $7.38 | 150,794 |
| 2019-01-02 | $7.11 | $7.80 | $7.11 | $7.63 | $7.47 | 256,984 |
| 2018-12-31 | $7.33 | $7.42 | $7.19 | $7.23 | $7.08 | 267,269 |
| 2018-12-28 | $7.27 | $7.47 | $7.06 | $7.32 | $7.16 | 245,177 |
| 2018-12-27 | $7.31 | $7.41 | $7.09 | $7.27 | $7.12 | 167,684 |
| 2018-12-26 | $7.10 | $7.42 | $6.97 | $7.40 | $7.24 | 188,396 |
| 2018-12-24 | $7.20 | $7.32 | $7.09 | $7.10 | $6.95 | 140,891 |
| 2018-12-21 | $7.29 | $7.40 | $7.12 | $7.20 | $7.05 | 402,195 |
| 2018-12-20 | $7.14 | $7.46 | $7.00 | $7.29 | $7.14 | 248,917 |
| 2018-12-19 | $7.41 | $7.51 | $7.09 | $7.21 | $7.06 | 211,184 |
| 2018-12-18 | $7.28 | $7.76 | $7.25 | $7.45 | $7.29 | 423,793 |
| 2018-12-17 | $7.16 | $7.40 | $7.08 | $7.17 | $7.02 | 261,536 |
| 2018-12-14 | $7.09 | $7.25 | $7.01 | $7.18 | $7.03 | 199,899 |
| 2018-12-13 | $7.29 | $7.39 | $7.11 | $7.15 | $7.00 | 198,606 |
| 2018-12-12 | $7.31 | $7.49 | $7.25 | $7.29 | $7.14 | 214,078 |
| 2018-12-11 | $7.62 | $7.65 | $7.10 | $7.26 | $7.11 | 271,446 |
| 2018-12-10 | $7.17 | $7.59 | $7.17 | $7.45 | $7.29 | 479,738 |
| 2018-12-07 | $7.53 | $7.61 | $7.14 | $7.16 | $7.01 | 239,351 |
| 2018-12-06 | $7.54 | $7.56 | $7.32 | $7.49 | $7.33 | 299,136 |
| 2018-12-04 | $7.95 | $7.95 | $7.57 | $7.64 | $7.48 | 381,312 |
| 2018-12-03 | $8.19 | $8.24 | $7.77 | $7.94 | $7.77 | 270,649 |
| 2018-11-30 | $7.84 | $8.13 | $7.74 | $8.05 | $7.88 | 222,920 |
| 2018-11-29 | $7.92 | $7.96 | $7.73 | $7.84 | $7.67 | 152,068 |
| 2018-11-28 | $7.97 | $8.05 | $7.68 | $7.91 | $7.74 | 182,527 |
| 2018-11-27 | $7.87 | $8.03 | $7.70 | $7.92 | $7.75 | 433,528 |
| 2018-11-26 | $7.95 | $8.20 | $7.80 | $7.87 | $7.70 | 199,497 |
| 2018-11-23 | $8.07 | $8.25 | $7.97 | $7.99 | $7.82 | 74,292 |
| 2018-11-21 | $8.06 | $8.46 | $8.03 | $8.11 | $7.94 | 138,524 |
| 2018-11-20 | $8.05 | $8.26 | $7.97 | $8.03 | $7.86 | 313,166 |
| 2018-11-19 | $8.23 | $8.37 | $8.05 | $8.16 | $7.99 | 261,253 |
| 2018-11-16 | $8.21 | $8.47 | $8.18 | $8.27 | $8.09 | 210,379 |
| 2018-11-15 | $8.13 | $8.34 | $7.98 | $8.29 | $8.11 | 291,239 |
| 2018-11-14 | $8.05 | $8.38 | $8.05 | $8.19 | $8.02 | 307,437 |
| 2018-11-13 | $8.27 | $8.50 | $7.98 | $8.04 | $7.87 | 488,765 |
| 2018-11-12 | $8.42 | $8.53 | $8.06 | $8.33 | $8.10 | 169,448 |
| 2018-11-09 | $8.20 | $8.73 | $8.04 | $8.42 | $8.19 | 298,396 |
| 2018-11-08 | $8.70 | $8.70 | $8.15 | $8.31 | $8.08 | 291,095 |
| 2018-11-07 | $8.30 | $8.71 | $8.04 | $8.70 | $8.46 | 337,725 |
| 2018-11-06 | $7.75 | $8.59 | $7.74 | $8.40 | $8.17 | 544,620 |
| 2018-11-05 | $7.56 | $7.90 | $7.09 | $7.62 | $7.41 | 1,314,475 |
| 2018-11-02 | $7.70 | $7.75 | $7.11 | $7.40 | $7.20 | 992,129 |
| 2018-11-01 | $7.16 | $7.87 | $7.05 | $7.45 | $7.25 | 1,107,696 |
| 2018-10-31 | $8.69 | $9.10 | $6.70 | $6.73 | $6.55 | 2,547,415 |
| 2018-10-30 | $11.04 | $11.45 | $10.87 | $11.22 | $10.91 | 229,301 |
| 2018-10-29 | $11.18 | $11.49 | $10.92 | $11.02 | $10.72 | 193,279 |
| 2018-10-26 | $11.05 | $11.34 | $10.87 | $11.04 | $10.74 | 233,441 |
| 2018-10-25 | $11.19 | $11.31 | $11.09 | $11.20 | $10.89 | 167,867 |
| 2018-10-24 | $11.34 | $11.60 | $11.12 | $11.12 | $10.82 | 299,866 |
| 2018-10-23 | $11.44 | $11.51 | $11.23 | $11.40 | $11.09 | 244,143 |
| 2018-10-22 | $11.63 | $11.85 | $11.47 | $11.64 | $11.32 | 201,147 |
| 2018-10-19 | $11.40 | $11.73 | $11.23 | $11.62 | $11.30 | 323,245 |
| 2018-10-18 | $11.37 | $11.45 | $11.03 | $11.41 | $11.10 | 319,949 |
| 2018-10-17 | $11.87 | $11.87 | $11.31 | $11.44 | $11.13 | 413,986 |
| 2018-10-16 | $12.02 | $12.52 | $11.76 | $11.90 | $11.58 | 187,070 |
| 2018-10-15 | $11.83 | $12.08 | $11.77 | $11.93 | $11.60 | 117,677 |
| 2018-10-12 | $12.41 | $12.97 | $11.74 | $11.87 | $11.55 | 322,899 |
| 2018-10-11 | $12.10 | $12.47 | $11.91 | $12.19 | $11.86 | 215,623 |
| 2018-10-10 | $12.95 | $13.08 | $12.01 | $12.05 | $11.72 | 434,244 |
| 2018-10-09 | $13.58 | $13.98 | $13.00 | $13.01 | $12.65 | 136,950 |
| 2018-10-08 | $13.67 | $13.67 | $13.18 | $13.62 | $13.25 | 137,434 |
| 2018-10-05 | $14.33 | $14.33 | $13.65 | $13.75 | $13.37 | 145,874 |
| 2018-10-04 | $14.26 | $14.47 | $14.23 | $14.28 | $13.89 | 116,027 |
| 2018-10-03 | $14.45 | $14.54 | $14.21 | $14.31 | $13.92 | 133,072 |
| 2018-10-02 | $14.72 | $14.76 | $14.29 | $14.39 | $14.00 | 192,193 |
| 2018-10-01 | $14.84 | $14.86 | $14.45 | $14.71 | $14.31 | 218,705 |
| 2018-09-28 | $14.45 | $14.85 | $14.36 | $14.75 | $14.35 | 170,390 |
| 2018-09-27 | $14.70 | $14.90 | $14.45 | $14.50 | $14.10 | 212,198 |
| 2018-09-26 | $15.10 | $15.20 | $14.65 | $14.75 | $14.35 | 196,799 |
| 2018-09-25 | $15.25 | $15.30 | $15.05 | $15.05 | $14.64 | 145,171 |
| 2018-09-24 | $15.45 | $15.45 | $15.25 | $15.25 | $14.83 | 105,674 |
| 2018-09-21 | $15.85 | $15.90 | $15.28 | $15.45 | $15.03 | 442,924 |
| 2018-09-20 | $15.15 | $16.00 | $15.15 | $15.90 | $15.47 | 323,085 |
| 2018-09-19 | $15.25 | $15.40 | $14.91 | $15.05 | $14.64 | 110,984 |
| 2018-09-18 | $15.30 | $15.50 | $15.15 | $15.15 | $14.74 | 134,763 |
| 2018-09-17 | $15.15 | $15.35 | $15.15 | $15.25 | $14.83 | 84,839 |
| 2018-09-14 | $15.25 | $15.40 | $15.03 | $15.20 | $14.79 | 85,527 |
| 2018-09-13 | $15.30 | $15.55 | $15.15 | $15.30 | $14.88 | 132,802 |
| 2018-09-12 | $15.40 | $15.55 | $15.20 | $15.25 | $14.83 | 121,734 |
| 2018-09-11 | $15.60 | $15.60 | $14.65 | $15.45 | $15.03 | 301,607 |
| 2018-09-10 | $15.20 | $15.73 | $15.15 | $15.65 | $15.22 | 156,847 |
| 2018-09-07 | $15.25 | $15.30 | $15.05 | $15.15 | $14.74 | 124,184 |
| 2018-09-06 | $15.10 | $15.25 | $14.75 | $15.20 | $14.79 | 186,357 |
| 2018-09-05 | $13.80 | $15.18 | $13.65 | $15.10 | $14.69 | 344,500 |
| 2018-09-04 | $14.45 | $14.45 | $13.75 | $13.80 | $13.42 | 279,044 |
| 2018-08-31 | $14.65 | $14.75 | $14.40 | $14.45 | $14.06 | 104,901 |
| 2018-08-30 | $14.65 | $14.70 | $14.30 | $14.60 | $14.20 | 124,100 |
| 2018-08-29 | $14.80 | $14.80 | $14.40 | $14.60 | $14.20 | 102,265 |
| 2018-08-28 | $14.80 | $14.95 | $14.70 | $14.70 | $14.30 | 84,256 |
| 2018-08-27 | $14.85 | $15.15 | $14.80 | $14.80 | $14.40 | 73,600 |
| 2018-08-24 | $14.75 | $14.95 | $14.60 | $14.75 | $14.35 | 134,649 |
| 2018-08-23 | $14.95 | $15.05 | $14.65 | $14.65 | $14.25 | 85,469 |
| 2018-08-22 | $14.90 | $15.05 | $14.80 | $14.95 | $14.54 | 94,576 |
| 2018-08-21 | $14.65 | $15.10 | $14.50 | $14.95 | $14.54 | 119,173 |
| 2018-08-20 | $14.40 | $14.85 | $14.30 | $14.60 | $14.20 | 144,995 |
| 2018-08-17 | $14.20 | $14.55 | $14.10 | $14.35 | $13.96 | 188,793 |
| 2018-08-16 | $14.20 | $14.50 | $14.15 | $14.25 | $13.86 | 99,052 |
| 2018-08-15 | $14.45 | $14.50 | $14.00 | $14.15 | $13.76 | 131,970 |
| 2018-08-14 | $14.20 | $14.65 | $14.13 | $14.45 | $14.06 | 231,524 |
| 2018-08-13 | $14.60 | $14.70 | $14.00 | $14.20 | $13.81 | 387,494 |
| 2018-08-10 | $14.95 | $15.05 | $14.50 | $14.55 | $14.15 | 438,849 |
| 2018-08-09 | $15.00 | $15.17 | $14.85 | $14.90 | $14.49 | 170,089 |
| 2018-08-08 | $15.05 | $15.05 | $14.80 | $14.95 | $14.54 | 335,267 |
| 2018-08-07 | $14.80 | $15.10 | $14.80 | $15.05 | $14.64 | 180,564 |
| 2018-08-06 | $15.40 | $15.45 | $14.75 | $14.80 | $14.40 | 183,791 |
| 2018-08-03 | $15.55 | $15.55 | $15.00 | $15.40 | $14.98 | 441,675 |
| 2018-08-02 | $13.60 | $16.10 | $13.35 | $15.55 | $15.13 | 546,597 |
| 2018-08-01 | $14.80 | $14.80 | $14.30 | $14.35 | $13.96 | 240,758 |
| 2018-07-31 | $14.60 | $14.90 | $14.55 | $14.75 | $14.35 | 191,234 |
| 2018-07-30 | $14.65 | $14.78 | $14.45 | $14.50 | $14.10 | 193,301 |
| 2018-07-27 | $15.00 | $15.00 | $14.45 | $14.55 | $14.15 | 199,510 |
| 2018-07-26 | $14.95 | $15.10 | $14.65 | $14.95 | $14.54 | 99,131 |
| 2018-07-25 | $14.85 | $15.00 | $14.65 | $15.00 | $14.59 | 95,682 |
| 2018-07-24 | $15.15 | $15.15 | $14.60 | $14.85 | $14.44 | 138,549 |
| 2018-07-23 | $15.35 | $15.35 | $14.85 | $15.00 | $14.59 | 100,087 |
| 2018-07-20 | $15.40 | $15.45 | $15.13 | $15.30 | $14.88 | 178,405 |
| 2018-07-19 | $15.25 | $15.50 | $15.20 | $15.40 | $14.98 | 102,773 |
| 2018-07-18 | $15.25 | $15.45 | $15.20 | $15.35 | $14.93 | 90,770 |
| 2018-07-17 | $15.30 | $15.50 | $15.10 | $15.20 | $14.79 | 130,645 |
| 2018-07-16 | $15.30 | $15.50 | $15.10 | $15.30 | $14.88 | 102,236 |
| 2018-07-13 | $15.10 | $15.30 | $15.05 | $15.20 | $14.79 | 111,768 |
| 2018-07-12 | $15.15 | $15.31 | $14.65 | $15.10 | $14.69 | 109,238 |
| 2018-07-11 | $15.05 | $15.15 | $14.70 | $15.15 | $14.74 | 249,043 |
| 2018-07-10 | $15.10 | $15.20 | $15.05 | $15.10 | $14.69 | 328,274 |
| 2018-07-09 | $15.30 | $15.45 | $15.05 | $15.15 | $14.74 | 248,256 |
| 2018-07-06 | $15.30 | $15.40 | $15.10 | $15.35 | $14.93 | 121,229 |
| 2018-07-05 | $15.05 | $15.30 | $15.05 | $15.25 | $14.83 | 121,321 |
| 2018-07-03 | $15.05 | $15.15 | $14.95 | $15.05 | $14.64 | 94,464 |
| 2018-07-02 | $15.10 | $15.17 | $14.80 | $14.95 | $14.54 | 189,986 |
| 2018-06-29 | $14.80 | $15.20 | $14.50 | $15.10 | $14.69 | 423,921 |
| 2018-06-28 | $14.55 | $15.60 | $14.55 | $14.80 | $14.40 | 711,413 |
| 2018-06-27 | $14.65 | $14.75 | $14.15 | $14.20 | $13.81 | 221,355 |
| 2018-06-26 | $14.50 | $14.60 | $14.20 | $14.55 | $14.15 | 309,896 |
| 2018-06-25 | $14.45 | $14.65 | $14.30 | $14.45 | $14.06 | 210,052 |
| 2018-06-22 | $14.45 | $14.55 | $14.20 | $14.55 | $14.15 | 822,372 |
| 2018-06-21 | $14.85 | $14.90 | $14.20 | $14.40 | $14.01 | 276,884 |
| 2018-06-20 | $14.50 | $14.90 | $14.35 | $14.85 | $14.44 | 212,742 |
| 2018-06-19 | $14.70 | $14.75 | $14.29 | $14.45 | $14.06 | 260,017 |
| 2018-06-18 | $14.80 | $15.00 | $14.65 | $14.80 | $14.40 | 206,480 |
| 2018-06-15 | $14.55 | $15.00 | $14.50 | $14.85 | $14.44 | 394,542 |
| 2018-06-14 | $15.50 | $15.55 | $14.25 | $14.65 | $14.25 | 652,478 |
| 2018-06-13 | $15.95 | $16.10 | $15.45 | $15.50 | $15.08 | 127,562 |
| 2018-06-12 | $16.10 | $16.18 | $15.80 | $16.00 | $15.56 | 130,150 |
| 2018-06-11 | $16.20 | $16.30 | $15.90 | $16.15 | $15.71 | 100,303 |
| 2018-06-08 | $16.30 | $16.40 | $16.05 | $16.20 | $15.76 | 108,550 |
| 2018-06-07 | $16.70 | $16.80 | $16.20 | $16.25 | $15.81 | 193,858 |
| 2018-06-06 | $16.55 | $16.93 | $16.55 | $16.85 | $16.39 | 91,332 |
| 2018-06-05 | $16.10 | $16.70 | $16.10 | $16.60 | $16.15 | 167,469 |
| 2018-06-04 | $16.20 | $16.25 | $16.00 | $16.10 | $15.66 | 211,607 |
| 2018-06-01 | $15.50 | $16.10 | $15.35 | $16.10 | $15.66 | 371,048 |
| 2018-05-31 | $16.55 | $16.65 | $15.40 | $15.50 | $15.08 | 387,034 |
| 2018-05-30 | $16.20 | $16.60 | $16.20 | $16.55 | $16.10 | 156,008 |
| 2018-05-29 | $16.00 | $16.30 | $15.90 | $16.20 | $15.76 | 155,762 |
| 2018-05-25 | $16.05 | $16.15 | $16.00 | $16.10 | $15.66 | 101,695 |
| 2018-05-24 | $16.00 | $16.25 | $15.90 | $16.15 | $15.71 | 79,613 |
| 2018-05-23 | $16.15 | $16.25 | $15.90 | $16.05 | $15.61 | 121,631 |
| 2018-05-22 | $16.75 | $16.75 | $16.10 | $16.15 | $15.71 | 150,723 |
| 2018-05-21 | $16.20 | $16.70 | $16.10 | $16.70 | $16.24 | 152,096 |
| 2018-05-18 | $16.10 | $16.40 | $15.90 | $16.10 | $15.66 | 175,684 |
| 2018-05-17 | $15.90 | $16.10 | $15.80 | $16.00 | $15.56 | 148,840 |
| 2018-05-16 | $15.80 | $16.05 | $15.70 | $15.90 | $15.47 | 147,848 |
| 2018-05-15 | $15.60 | $16.05 | $15.60 | $15.85 | $15.42 | 192,443 |
| 2018-05-14 | $16.05 | $16.05 | $15.40 | $15.60 | $15.17 | 331,647 |
| 2018-05-11 | $16.00 | $16.30 | $15.90 | $16.15 | $15.66 | 162,321 |
| 2018-05-10 | $16.25 | $16.30 | $15.75 | $16.10 | $15.61 | 301,524 |
| 2018-05-09 | $16.40 | $16.47 | $16.05 | $16.10 | $15.61 | 265,021 |
| 2018-05-08 | $16.60 | $16.70 | $16.00 | $16.50 | $16.00 | 251,606 |
| 2018-05-07 | $17.15 | $17.35 | $16.50 | $16.60 | $16.10 | 278,426 |
| 2018-05-04 | $17.25 | $17.60 | $16.62 | $17.15 | $16.63 | 202,811 |
| 2018-05-03 | $18.50 | $19.45 | $16.10 | $17.40 | $16.87 | 942,399 |
| 2018-05-02 | $17.90 | $18.50 | $17.60 | $18.40 | $17.84 | 471,193 |
| 2018-05-01 | $17.80 | $18.10 | $17.10 | $18.00 | $17.45 | 359,423 |
| 2018-04-30 | $17.25 | $18.25 | $16.95 | $17.85 | $17.31 | 467,706 |
| 2018-04-27 | $17.35 | $17.45 | $16.55 | $17.20 | $16.68 | 300,764 |
| 2018-04-26 | $16.40 | $17.35 | $16.23 | $17.25 | $16.73 | 668,967 |
| 2018-04-25 | $16.05 | $16.65 | $15.95 | $16.50 | $16.00 | 276,026 |
| 2018-04-24 | $16.80 | $16.90 | $15.90 | $16.10 | $15.61 | 151,807 |
| 2018-04-23 | $17.00 | $17.25 | $16.65 | $16.80 | $16.29 | 96,450 |
| 2018-04-20 | $16.75 | $17.10 | $16.60 | $16.90 | $16.39 | 189,698 |
| 2018-04-19 | $17.05 | $17.10 | $16.52 | $16.85 | $16.34 | 196,500 |
| 2018-04-18 | $17.55 | $17.65 | $17.05 | $17.10 | $16.58 | 177,160 |
| 2018-04-17 | $17.70 | $17.85 | $17.50 | $17.65 | $17.11 | 136,785 |
| 2018-04-16 | $17.15 | $17.60 | $17.00 | $17.50 | $16.97 | 232,878 |
| 2018-04-13 | $17.10 | $17.15 | $16.70 | $17.05 | $16.53 | 156,607 |
| 2018-04-12 | $16.75 | $17.40 | $16.75 | $17.15 | $16.63 | 260,544 |
| 2018-04-11 | $16.75 | $16.85 | $16.65 | $16.80 | $16.29 | 207,877 |
| 2018-04-10 | $16.65 | $16.85 | $16.60 | $16.70 | $16.19 | 196,577 |
| 2018-04-09 | $16.25 | $16.85 | $15.85 | $16.60 | $16.10 | 515,196 |
| 2018-04-06 | $16.45 | $16.55 | $15.85 | $16.20 | $15.71 | 200,844 |
| 2018-04-05 | $16.40 | $16.70 | $16.15 | $16.55 | $16.05 | 240,080 |
| 2018-04-04 | $16.30 | $16.45 | $16.00 | $16.35 | $15.85 | 169,463 |
| 2018-04-03 | $16.65 | $16.85 | $16.15 | $16.40 | $15.90 | 161,931 |
| 2018-04-02 | $17.25 | $17.25 | $16.25 | $16.50 | $16.00 | 235,320 |
| 2018-03-29 | $17.20 | $17.85 | $17.15 | $17.20 | $16.68 | 548,283 |
| 2018-03-28 | $17.10 | $17.35 | $16.75 | $17.15 | $16.63 | 301,305 |
| 2018-03-27 | $17.35 | $17.35 | $16.86 | $17.05 | $16.53 | 199,490 |
| 2018-03-26 | $17.35 | $17.65 | $17.05 | $17.25 | $16.73 | 177,405 |
| 2018-03-23 | $17.50 | $17.55 | $17.25 | $17.30 | $16.77 | 314,234 |
| 2018-03-22 | $17.60 | $17.75 | $17.05 | $17.50 | $16.97 | 302,673 |
| 2018-03-21 | $17.80 | $18.00 | $17.40 | $17.80 | $17.26 | 173,814 |
| 2018-03-20 | $17.50 | $17.90 | $17.45 | $17.65 | $17.11 | 231,949 |
| 2018-03-19 | $16.75 | $17.60 | $16.60 | $17.50 | $16.97 | 414,439 |
| 2018-03-16 | $16.70 | $16.95 | $16.40 | $16.75 | $16.24 | 250,292 |
| 2018-03-15 | $16.85 | $16.95 | $16.60 | $16.75 | $16.24 | 130,661 |
| 2018-03-14 | $17.00 | $17.13 | $16.75 | $16.85 | $16.34 | 132,260 |
| 2018-03-13 | $17.45 | $17.45 | $16.85 | $16.85 | $16.34 | 156,551 |
| 2018-03-12 | $17.45 | $17.60 | $16.95 | $17.05 | $16.53 | 176,323 |
| 2018-03-09 | $17.55 | $17.75 | $17.00 | $17.45 | $16.92 | 208,105 |
| 2018-03-08 | $17.90 | $18.35 | $17.05 | $17.35 | $16.82 | 306,422 |
| 2018-03-07 | $16.35 | $17.85 | $16.25 | $17.75 | $17.21 | 440,465 |
| 2018-03-06 | $16.45 | $16.70 | $16.00 | $16.45 | $15.95 | 289,366 |
| 2018-03-05 | $16.70 | $16.70 | $15.85 | $16.35 | $15.85 | 401,208 |
| 2018-03-02 | $15.50 | $16.80 | $15.06 | $16.70 | $16.19 | 377,127 |
| 2018-03-01 | $15.45 | $15.90 | $14.11 | $15.50 | $15.03 | 362,667 |
| 2018-02-28 | $15.05 | $15.15 | $14.70 | $14.75 | $14.30 | 247,640 |
| 2018-02-27 | $15.20 | $15.35 | $14.73 | $15.00 | $14.54 | 234,731 |
| 2018-02-26 | $15.25 | $15.45 | $15.05 | $15.15 | $14.69 | 133,265 |
| 2018-02-23 | $15.15 | $15.25 | $14.95 | $15.15 | $14.69 | 112,252 |
| 2018-02-22 | $15.30 | $15.40 | $15.05 | $15.05 | $14.59 | 105,785 |
| 2018-02-21 | $15.05 | $15.46 | $15.05 | $15.20 | $14.74 | 130,437 |
| 2018-02-20 | $15.35 | $15.50 | $14.88 | $15.00 | $14.54 | 123,320 |
| 2018-02-16 | $15.25 | $15.55 | $15.05 | $15.45 | $14.98 | 234,697 |
| 2018-02-15 | $15.90 | $15.90 | $15.00 | $15.25 | $14.79 | 161,114 |
| 2018-02-14 | $15.35 | $16.05 | $15.25 | $15.75 | $15.27 | 247,367 |
| 2018-02-13 | $15.15 | $15.58 | $14.95 | $15.40 | $14.93 | 196,396 |
| 2018-02-12 | $15.55 | $15.55 | $14.65 | $15.25 | $14.79 | 260,787 |
| 2018-02-09 | $14.25 | $15.85 | $14.25 | $15.55 | $15.08 | 490,471 |
| 2018-02-08 | $14.30 | $14.50 | $14.10 | $14.10 | $13.67 | 238,562 |
| 2018-02-07 | $14.05 | $14.45 | $14.00 | $14.25 | $13.82 | 145,770 |
| 2018-02-06 | $13.50 | $14.30 | $13.35 | $14.10 | $13.67 | 252,829 |
| 2018-02-05 | $14.05 | $14.25 | $13.70 | $13.70 | $13.28 | 326,707 |
| 2018-02-02 | $14.00 | $14.40 | $13.70 | $14.05 | $13.62 | 390,682 |
| 2018-02-01 | $13.30 | $14.20 | $13.05 | $14.10 | $13.67 | 541,275 |
| 2018-01-31 | $14.10 | $14.20 | $13.30 | $13.40 | $12.99 | 292,818 |
| 2018-01-30 | $13.95 | $14.05 | $13.75 | $13.95 | $13.53 | 224,653 |
| 2018-01-29 | $14.50 | $14.55 | $13.95 | $14.10 | $13.67 | 169,871 |
| 2018-01-26 | $14.35 | $14.50 | $14.10 | $14.50 | $14.06 | 128,761 |
| 2018-01-25 | $14.45 | $14.45 | $14.01 | $14.25 | $13.82 | 178,886 |
| 2018-01-24 | $14.60 | $14.70 | $14.20 | $14.30 | $13.87 | 139,214 |
| 2018-01-23 | $14.60 | $14.65 | $14.20 | $14.45 | $14.01 | 211,560 |
| 2018-01-22 | $15.00 | $15.00 | $14.50 | $14.70 | $14.25 | 163,697 |
| 2018-01-19 | $14.85 | $15.11 | $14.60 | $14.95 | $14.50 | 628,811 |
| 2018-01-18 | $15.15 | $15.30 | $14.65 | $14.85 | $14.40 | 232,111 |
| 2018-01-17 | $14.75 | $15.20 | $14.75 | $15.10 | $14.64 | 283,734 |
| 2018-01-16 | $14.95 | $15.10 | $14.45 | $14.65 | $14.20 | 192,425 |
| 2018-01-12 | $14.80 | $15.08 | $14.65 | $14.95 | $14.50 | 177,688 |
| 2018-01-11 | $14.50 | $15.00 | $14.35 | $14.85 | $14.40 | 216,378 |
| 2018-01-10 | $14.75 | $14.80 | $14.30 | $14.55 | $14.11 | 224,956 |
| 2018-01-09 | $15.10 | $15.20 | $14.70 | $14.85 | $14.40 | 116,743 |
| 2018-01-08 | $15.40 | $15.45 | $15.05 | $15.10 | $14.64 | 130,149 |
| 2018-01-05 | $15.25 | $15.65 | $15.20 | $15.55 | $15.08 | 174,910 |
| 2018-01-04 | $15.25 | $15.35 | $14.80 | $15.25 | $14.79 | 592,783 |
| 2018-01-03 | $15.40 | $15.70 | $14.40 | $15.20 | $14.74 | 492,236 |
| 2018-01-02 | $15.70 | $15.95 | $15.01 | $15.30 | $14.83 | 320,581 |
| 2017-12-29 | $16.40 | $16.50 | $15.60 | $15.75 | $15.27 | 477,706 |
| 2017-12-28 | $16.35 | $16.50 | $16.10 | $16.35 | $15.85 | 186,088 |
| 2017-12-27 | $16.90 | $17.20 | $15.95 | $16.30 | $15.80 | 517,373 |
| 2017-12-26 | $17.15 | $17.45 | $15.85 | $16.75 | $16.24 | 423,309 |
| 2017-12-22 | $17.65 | $17.80 | $17.15 | $17.20 | $16.68 | 250,879 |
| 2017-12-21 | $17.45 | $18.10 | $17.30 | $17.65 | $17.11 | 596,882 |
| 2017-12-20 | $15.75 | $17.40 | $15.75 | $17.15 | $16.63 | 592,426 |
| 2017-12-19 | $16.20 | $16.25 | $15.60 | $15.80 | $15.32 | 207,986 |
| 2017-12-18 | $16.00 | $16.20 | $15.65 | $16.00 | $15.51 | 353,554 |
| 2017-12-15 | $15.55 | $16.50 | $15.11 | $15.70 | $15.22 | 586,463 |
| 2017-12-14 | $15.50 | $15.65 | $15.25 | $15.55 | $15.08 | 320,107 |
| 2017-12-13 | $15.25 | $15.65 | $15.25 | $15.40 | $14.93 | 118,197 |
| 2017-12-12 | $15.60 | $15.80 | $15.20 | $15.30 | $14.83 | 127,350 |
| 2017-12-11 | $15.85 | $15.88 | $15.18 | $15.35 | $14.88 | 153,103 |
| 2017-12-08 | $16.00 | $16.00 | $15.55 | $15.70 | $15.22 | 146,718 |
| 2017-12-07 | $15.85 | $16.15 | $15.75 | $15.85 | $15.37 | 121,474 |
| 2017-12-06 | $16.15 | $16.20 | $15.80 | $15.85 | $15.37 | 124,786 |
| 2017-12-05 | $16.50 | $16.70 | $16.15 | $16.15 | $15.66 | 139,613 |
| 2017-12-04 | $16.45 | $16.85 | $16.20 | $16.40 | $15.90 | 295,067 |
| 2017-12-01 | $16.00 | $16.20 | $14.80 | $16.15 | $15.66 | 314,971 |
| 2017-11-30 | $15.90 | $16.05 | $15.63 | $15.95 | $15.47 | 461,519 |
| 2017-11-29 | $15.70 | $16.15 | $15.60 | $15.70 | $15.22 | 138,685 |
| 2017-11-28 | $14.80 | $15.83 | $14.45 | $15.60 | $15.13 | 319,748 |
| 2017-11-27 | $15.05 | $15.35 | $14.80 | $14.80 | $14.35 | 52,101 |
| 2017-11-24 | $15.20 | $15.40 | $14.40 | $15.05 | $14.59 | 87,183 |
| 2017-11-22 | $15.45 | $15.75 | $15.10 | $15.10 | $14.64 | 344,609 |
| 2017-11-21 | $15.60 | $15.90 | $15.20 | $15.40 | $14.93 | 197,425 |
| 2017-11-20 | $14.90 | $15.65 | $14.75 | $15.60 | $15.13 | 301,961 |
| 2017-11-17 | $14.95 | $15.15 | $14.70 | $14.80 | $14.35 | 192,347 |
| 2017-11-16 | $14.55 | $15.25 | $14.50 | $15.15 | $14.69 | 163,227 |
| 2017-11-15 | $14.60 | $14.68 | $14.25 | $14.40 | $13.96 | 187,005 |
| 2017-11-14 | $14.40 | $14.80 | $14.30 | $14.70 | $14.25 | 135,666 |
| 2017-11-13 | $14.35 | $14.50 | $14.25 | $14.40 | $13.91 | 124,165 |
| 2017-11-10 | $14.50 | $14.95 | $14.35 | $14.45 | $13.96 | 160,125 |
| 2017-11-09 | $14.15 | $14.80 | $14.15 | $14.55 | $14.06 | 298,551 |
| 2017-11-08 | $14.55 | $14.55 | $13.75 | $14.15 | $13.67 | 436,472 |
| 2017-11-07 | $14.80 | $14.90 | $14.35 | $14.65 | $14.16 | 403,109 |
| 2017-11-06 | $15.35 | $15.35 | $14.70 | $14.80 | $14.30 | 244,857 |
| 2017-11-03 | $15.35 | $15.80 | $15.10 | $15.30 | $14.78 | 203,155 |
| 2017-11-02 | $15.35 | $15.50 | $14.70 | $15.25 | $14.74 | 531,378 |
| 2017-11-01 | $15.50 | $16.50 | $15.05 | $15.70 | $15.17 | 523,136 |
| 2017-10-31 | $16.10 | $16.35 | $15.90 | $16.15 | $15.61 | 433,401 |
| 2017-10-30 | $16.15 | $16.35 | $15.83 | $16.00 | $15.46 | 280,360 |
| 2017-10-27 | $16.50 | $16.58 | $16.10 | $16.35 | $15.80 | 193,897 |
| 2017-10-26 | $16.40 | $16.70 | $16.10 | $16.65 | $16.09 | 242,618 |
| 2017-10-25 | $16.45 | $16.45 | $15.88 | $16.15 | $15.61 | 277,751 |
| 2017-10-24 | $16.55 | $17.20 | $16.10 | $16.50 | $15.94 | 311,609 |
| 2017-10-23 | $16.10 | $16.55 | $15.86 | $16.50 | $15.94 | 290,062 |
| 2017-10-20 | $16.70 | $16.73 | $15.98 | $16.10 | $15.56 | 492,265 |
| 2017-10-19 | $15.85 | $16.70 | $15.70 | $16.55 | $15.99 | 607,965 |
| 2017-10-18 | $16.00 | $16.25 | $15.75 | $16.05 | $15.51 | 305,474 |
| 2017-10-17 | $15.15 | $16.20 | $15.05 | $16.00 | $15.46 | 550,506 |
| 2017-10-16 | $15.30 | $15.45 | $14.50 | $15.10 | $14.59 | 570,563 |
| 2017-10-13 | $15.50 | $16.65 | $15.15 | $15.35 | $14.83 | 1,529,818 |
| 2017-10-12 | $12.55 | $14.75 | $12.45 | $14.70 | $14.20 | 1,571,406 |
| 2017-10-11 | $12.40 | $12.43 | $12.15 | $12.15 | $11.74 | 148,334 |
| 2017-10-10 | $12.20 | $12.40 | $12.00 | $12.40 | $11.98 | 161,554 |
| 2017-10-09 | $12.05 | $12.20 | $12.05 | $12.10 | $11.69 | 149,248 |
| 2017-10-06 | $11.80 | $12.10 | $11.68 | $12.05 | $11.64 | 150,586 |
| 2017-10-05 | $11.80 | $11.85 | $11.68 | $11.80 | $11.40 | 154,100 |
| 2017-10-04 | $11.50 | $11.85 | $11.35 | $11.75 | $11.35 | 191,103 |
| 2017-10-03 | $11.70 | $11.80 | $11.43 | $11.60 | $11.21 | 210,927 |
| 2017-10-02 | $11.10 | $11.70 | $11.10 | $11.65 | $11.26 | 200,847 |
| 2017-09-29 | $11.15 | $11.20 | $11.00 | $11.05 | $10.68 | 193,434 |
| 2017-09-28 | $11.00 | $11.20 | $11.00 | $11.20 | $10.82 | 149,593 |
| 2017-09-27 | $10.90 | $11.25 | $10.83 | $11.10 | $10.73 | 326,241 |
| 2017-09-26 | $11.00 | $11.10 | $10.90 | $10.90 | $10.53 | 267,362 |
| 2017-09-25 | $11.00 | $11.05 | $10.80 | $11.00 | $10.63 | 140,626 |
| 2017-09-22 | $10.45 | $11.05 | $10.40 | $11.00 | $10.63 | 213,849 |
| 2017-09-21 | $11.00 | $11.00 | $10.30 | $10.50 | $10.15 | 218,579 |
| 2017-09-20 | $10.50 | $11.25 | $10.50 | $11.05 | $10.68 | 400,349 |
| 2017-09-19 | $10.45 | $10.50 | $10.00 | $10.45 | $10.10 | 194,899 |
| 2017-09-18 | $9.95 | $10.50 | $9.90 | $10.30 | $9.95 | 322,325 |
| 2017-09-15 | $9.85 | $9.98 | $9.75 | $9.90 | $9.57 | 239,330 |
| 2017-09-14 | $9.80 | $9.90 | $9.65 | $9.80 | $9.47 | 106,319 |
| 2017-09-13 | $9.85 | $9.95 | $9.60 | $9.75 | $9.42 | 153,813 |
| 2017-09-12 | $9.55 | $9.90 | $9.55 | $9.70 | $9.37 | 67,254 |
| 2017-09-11 | $9.45 | $9.65 | $9.35 | $9.60 | $9.28 | 86,046 |
| 2017-09-08 | $9.30 | $9.50 | $9.30 | $9.30 | $8.99 | 87,136 |
| 2017-09-07 | $9.50 | $9.60 | $9.30 | $9.35 | $9.03 | 65,689 |
| 2017-09-06 | $9.20 | $9.65 | $9.15 | $9.60 | $9.28 | 219,376 |
| 2017-09-05 | $9.25 | $9.31 | $9.13 | $9.20 | $8.89 | 94,263 |
| 2017-09-01 | $9.25 | $9.35 | $9.15 | $9.25 | $8.94 | 108,588 |
| 2017-08-31 | $9.00 | $9.30 | $9.00 | $9.20 | $8.89 | 105,559 |
| 2017-08-30 | $9.10 | $9.25 | $9.00 | $9.00 | $8.70 | 74,157 |
| 2017-08-29 | $8.90 | $9.10 | $8.85 | $9.10 | $8.79 | 74,991 |
| 2017-08-28 | $8.95 | $9.00 | $8.85 | $8.90 | $8.60 | 101,821 |
| 2017-08-25 | $8.70 | $8.95 | $8.70 | $8.90 | $8.60 | 109,533 |
| 2017-08-24 | $8.95 | $9.00 | $8.60 | $8.75 | $8.46 | 215,923 |
| 2017-08-23 | $8.85 | $9.05 | $8.75 | $8.95 | $8.65 | 100,969 |
| 2017-08-22 | $8.70 | $8.96 | $8.70 | $8.75 | $8.46 | 76,196 |
| 2017-08-21 | $8.70 | $8.85 | $8.65 | $8.75 | $8.46 | 91,260 |
| 2017-08-18 | $8.55 | $8.85 | $8.55 | $8.80 | $8.50 | 116,939 |
| 2017-08-17 | $8.60 | $8.70 | $8.55 | $8.65 | $8.36 | 166,490 |
| 2017-08-16 | $8.80 | $8.85 | $8.57 | $8.70 | $8.41 | 156,642 |
| 2017-08-15 | $8.90 | $8.95 | $8.70 | $8.80 | $8.50 | 86,563 |
| 2017-08-14 | $8.80 | $9.00 | $8.75 | $8.95 | $8.65 | 156,132 |
| 2017-08-11 | $8.95 | $9.00 | $8.73 | $8.80 | $8.50 | 63,896 |
| 2017-08-10 | $9.00 | $9.10 | $8.85 | $8.90 | $8.60 | 115,029 |
| 2017-08-09 | $9.05 | $9.25 | $8.90 | $9.00 | $8.70 | 127,742 |
| 2017-08-08 | $9.35 | $9.55 | $9.15 | $9.20 | $8.89 | 172,645 |
| 2017-08-07 | $9.15 | $9.50 | $9.05 | $9.40 | $9.08 | 154,674 |
| 2017-08-04 | $9.30 | $9.34 | $9.20 | $9.20 | $8.89 | 116,147 |
| 2017-08-03 | $9.35 | $9.85 | $9.18 | $9.20 | $8.89 | 290,218 |
| 2017-08-02 | $9.25 | $9.75 | $9.20 | $9.20 | $8.89 | 461,147 |
| 2017-08-01 | $8.95 | $9.00 | $8.70 | $8.85 | $8.55 | 98,698 |
| 2017-07-31 | $9.00 | $9.03 | $8.85 | $8.85 | $8.55 | 104,867 |
| 2017-07-28 | $8.80 | $9.05 | $8.80 | $9.00 | $8.70 | 111,625 |
| 2017-07-27 | $9.00 | $9.05 | $8.65 | $8.80 | $8.50 | 80,481 |
| 2017-07-26 | $8.95 | $9.14 | $8.85 | $9.05 | $8.75 | 93,465 |
| 2017-07-25 | $8.80 | $9.05 | $8.70 | $8.90 | $8.60 | 100,228 |
| 2017-07-24 | $9.05 | $9.05 | $8.65 | $8.80 | $8.50 | 79,735 |
| 2017-07-21 | $9.30 | $9.30 | $9.00 | $9.05 | $8.75 | 195,769 |
| 2017-07-20 | $9.20 | $9.35 | $9.10 | $9.25 | $8.94 | 131,320 |
| 2017-07-19 | $8.70 | $9.30 | $8.70 | $9.20 | $8.89 | 203,425 |
| 2017-07-18 | $8.85 | $8.90 | $8.55 | $8.70 | $8.41 | 79,789 |
| 2017-07-17 | $8.75 | $8.90 | $8.65 | $8.90 | $8.60 | 129,832 |
| 2017-07-14 | $8.60 | $8.70 | $8.53 | $8.65 | $8.36 | 93,503 |
| 2017-07-13 | $8.70 | $8.75 | $8.55 | $8.60 | $8.31 | 64,551 |
| 2017-07-12 | $8.75 | $8.95 | $8.60 | $8.75 | $8.46 | 83,381 |
| 2017-07-11 | $8.70 | $8.80 | $8.60 | $8.75 | $8.46 | 69,858 |
| 2017-07-10 | $8.75 | $8.90 | $8.65 | $8.70 | $8.41 | 53,783 |
| 2017-07-07 | $8.60 | $8.75 | $8.55 | $8.75 | $8.46 | 48,136 |
| 2017-07-06 | $8.60 | $8.75 | $8.50 | $8.50 | $8.21 | 102,966 |
| 2017-07-05 | $8.90 | $8.95 | $8.60 | $8.75 | $8.46 | 67,606 |
| 2017-07-03 | $8.85 | $9.10 | $8.85 | $8.95 | $8.65 | 60,334 |
| 2017-06-30 | $8.75 | $9.00 | $8.60 | $8.85 | $8.55 | 188,016 |
| 2017-06-29 | $9.00 | $9.03 | $8.70 | $8.75 | $8.46 | 113,762 |
| 2017-06-28 | $8.80 | $9.10 | $8.65 | $8.95 | $8.65 | 115,821 |
| 2017-06-27 | $8.85 | $8.90 | $8.63 | $8.70 | $8.41 | 142,496 |
| 2017-06-26 | $8.55 | $8.85 | $8.50 | $8.80 | $8.50 | 84,160 |
| 2017-06-23 | $8.50 | $8.63 | $8.40 | $8.55 | $8.26 | 293,583 |
| 2017-06-22 | $8.40 | $8.65 | $8.38 | $8.50 | $8.21 | 116,180 |
| 2017-06-21 | $8.50 | $8.70 | $8.30 | $8.30 | $8.02 | 185,762 |
| 2017-06-20 | $8.35 | $8.65 | $8.30 | $8.55 | $8.26 | 133,325 |
| 2017-06-19 | $8.40 | $8.55 | $8.30 | $8.40 | $8.12 | 93,408 |
| 2017-06-16 | $8.50 | $8.60 | $8.48 | $8.50 | $8.21 | 200,696 |
| 2017-06-15 | $8.50 | $8.75 | $8.50 | $8.55 | $8.26 | 112,656 |
| 2017-06-14 | $8.70 | $8.75 | $8.50 | $8.55 | $8.26 | 113,157 |
| 2017-06-13 | $8.85 | $8.85 | $8.55 | $8.70 | $8.41 | 76,934 |
| 2017-06-12 | $8.75 | $9.15 | $8.75 | $8.80 | $8.50 | 124,811 |
| 2017-06-09 | $8.70 | $8.80 | $8.60 | $8.70 | $8.41 | 99,780 |
| 2017-06-08 | $8.50 | $8.65 | $8.50 | $8.65 | $8.36 | 108,526 |
| 2017-06-07 | $8.75 | $8.80 | $8.50 | $8.55 | $8.26 | 113,280 |
| 2017-06-06 | $8.50 | $8.80 | $8.50 | $8.75 | $8.46 | 64,905 |
| 2017-06-05 | $8.80 | $8.80 | $8.55 | $8.65 | $8.36 | 162,959 |
| 2017-06-02 | $8.70 | $8.95 | $8.70 | $8.80 | $8.50 | 100,012 |
| 2017-06-01 | $8.60 | $8.80 | $8.60 | $8.75 | $8.46 | 119,928 |
| 2017-05-31 | $8.55 | $8.65 | $8.50 | $8.60 | $8.31 | 1,388 |
| 2017-05-30 | $8.50 | $8.75 | $8.50 | $8.55 | $8.26 | 912 |
| 2017-05-26 | $8.50 | $8.70 | $8.45 | $8.55 | $8.26 | 95,105 |
| 2017-05-25 | $8.50 | $8.80 | $8.50 | $8.50 | $8.21 | 112,824 |
| 2017-05-24 | $8.65 | $8.80 | $8.50 | $8.55 | $8.26 | 97,198 |
| 2017-05-23 | $8.55 | $8.65 | $8.50 | $8.60 | $8.31 | 117,036 |
| 2017-05-22 | $8.55 | $8.63 | $8.50 | $8.50 | $8.21 | 73,315 |
| 2017-05-19 | $8.55 | $8.85 | $8.50 | $8.55 | $8.26 | 170,774 |
| 2017-05-18 | $8.60 | $8.75 | $8.40 | $8.60 | $8.31 | 147,477 |
| 2017-05-17 | $8.85 | $8.85 | $8.53 | $8.55 | $8.26 | 201,163 |
| 2017-05-16 | $9.20 | $9.20 | $8.95 | $8.95 | $8.65 | 174,488 |
| 2017-05-15 | $9.15 | $9.20 | $9.03 | $9.15 | $8.84 | 86,324 |
| 2017-05-12 | $9.15 | $9.20 | $8.93 | $9.00 | $8.70 | 111,384 |
| 2017-05-11 | $8.95 | $9.15 | $8.83 | $9.10 | $8.79 | 170,260 |
| 2017-05-10 | $9.15 | $9.28 | $8.93 | $9.05 | $8.70 | 129,021 |
| 2017-05-09 | $8.85 | $9.20 | $8.80 | $9.15 | $8.79 | 210,879 |
| 2017-05-08 | $8.80 | $8.95 | $8.70 | $8.90 | $8.55 | 163,651 |
| 2017-05-05 | $8.80 | $9.13 | $8.80 | $8.90 | $8.55 | 203,725 |
| 2017-05-04 | $8.70 | $8.95 | $8.30 | $8.80 | $8.46 | 573,407 |
| 2017-05-03 | $8.50 | $8.65 | $8.30 | $8.55 | $8.22 | 278,012 |
| 2017-05-02 | $8.45 | $8.65 | $8.41 | $8.55 | $8.22 | 114,861 |
| 2017-05-01 | $8.35 | $8.60 | $8.10 | $8.50 | $8.17 | 212,880 |
| 2017-04-28 | $8.40 | $8.50 | $8.10 | $8.25 | $7.93 | 301,767 |
| 2017-04-27 | $8.40 | $8.50 | $8.30 | $8.45 | $8.12 | 108,813 |
| 2017-04-26 | $8.45 | $8.55 | $8.30 | $8.40 | $8.07 | 162,801 |
| 2017-04-25 | $8.30 | $8.45 | $8.25 | $8.40 | $8.07 | 177,952 |
| 2017-04-24 | $8.00 | $8.25 | $7.85 | $8.20 | $7.88 | 220,670 |
| 2017-04-21 | $7.90 | $8.00 | $7.80 | $7.95 | $7.64 | 146,028 |
| 2017-04-20 | $7.80 | $8.00 | $7.70 | $7.95 | $7.64 | 143,058 |
| 2017-04-19 | $7.75 | $7.85 | $7.69 | $7.75 | $7.45 | 101,247 |
| 2017-04-18 | $7.60 | $7.70 | $7.55 | $7.65 | $7.35 | 77,824 |
| 2017-04-17 | $7.50 | $7.70 | $7.45 | $7.65 | $7.35 | 147,071 |
| 2017-04-13 | $7.50 | $7.80 | $7.45 | $7.65 | $7.35 | 160,364 |
| 2017-04-12 | $7.60 | $7.70 | $7.50 | $7.50 | $7.21 | 145,343 |
| 2017-04-11 | $7.50 | $7.75 | $7.50 | $7.65 | $7.35 | 93,073 |
| 2017-04-10 | $7.85 | $8.00 | $7.55 | $7.55 | $7.26 | 390,262 |
| 2017-04-07 | $7.90 | $8.00 | $7.65 | $7.90 | $7.59 | 263,108 |
| 2017-04-06 | $7.75 | $8.10 | $7.60 | $7.95 | $7.64 | 345,403 |
| 2017-04-05 | $7.75 | $8.00 | $7.55 | $7.65 | $7.35 | 295,716 |
| 2017-04-04 | $7.65 | $7.80 | $7.50 | $7.75 | $7.45 | 185,450 |
| 2017-04-03 | $8.00 | $8.00 | $7.55 | $7.73 | $7.42 | 315,026 |
| 2017-03-31 | $7.65 | $8.05 | $7.65 | $8.00 | $7.69 | 208,218 |
| 2017-03-30 | $7.55 | $7.90 | $7.55 | $7.70 | $7.40 | 183,856 |
| 2017-03-29 | $7.50 | $7.70 | $7.45 | $7.55 | $7.26 | 224,367 |
| 2017-03-28 | $7.45 | $7.60 | $7.45 | $7.50 | $7.21 | 179,889 |
| 2017-03-27 | $7.25 | $7.65 | $7.25 | $7.55 | $7.26 | 147,045 |
| 2017-03-24 | $7.35 | $7.45 | $7.20 | $7.35 | $7.06 | 158,453 |
| 2017-03-23 | $7.30 | $7.35 | $7.25 | $7.35 | $7.06 | 123,339 |
| 2017-03-22 | $7.25 | $7.30 | $7.18 | $7.30 | $7.02 | 235,371 |
| 2017-03-21 | $7.35 | $7.40 | $7.01 | $7.30 | $7.02 | 241,219 |
| 2017-03-20 | $7.45 | $7.55 | $7.30 | $7.35 | $7.06 | 160,896 |
| 2017-03-17 | $7.25 | $7.70 | $7.18 | $7.45 | $7.16 | 473,212 |
| 2017-03-16 | $7.10 | $7.45 | $7.05 | $7.40 | $7.11 | 257,605 |
| 2017-03-15 | $7.05 | $7.25 | $7.00 | $7.15 | $6.87 | 199,179 |
| 2017-03-14 | $6.95 | $7.15 | $6.65 | $7.05 | $6.78 | 258,900 |
| 2017-03-13 | $6.95 | $7.10 | $6.80 | $7.00 | $6.73 | 277,967 |
| 2017-03-10 | $6.70 | $7.05 | $6.50 | $7.00 | $6.73 | 334,133 |
| 2017-03-09 | $6.45 | $6.63 | $6.30 | $6.55 | $6.29 | 223,221 |
| 2017-03-08 | $6.85 | $6.90 | $6.45 | $6.45 | $6.20 | 179,612 |
| 2017-03-07 | $6.65 | $6.95 | $6.60 | $6.85 | $6.58 | 171,021 |
| 2017-03-06 | $6.65 | $6.78 | $6.60 | $6.65 | $6.39 | 275,388 |
| 2017-03-03 | $7.10 | $7.10 | $6.60 | $6.70 | $6.44 | 207,351 |
| 2017-03-02 | $6.90 | $7.15 | $6.80 | $7.10 | $6.82 | 286,408 |
| 2017-03-01 | $6.80 | $7.20 | $6.75 | $6.95 | $6.68 | 277,959 |
| 2017-02-28 | $7.10 | $7.10 | $6.60 | $6.65 | $6.39 | 423,116 |
| 2017-02-27 | $6.95 | $7.20 | $6.85 | $7.10 | $6.82 | 433,459 |
| 2017-02-24 | $7.45 | $7.52 | $6.80 | $7.05 | $6.78 | 441,613 |
| 2017-02-23 | $8.30 | $8.50 | $7.30 | $7.65 | $7.35 | 850,954 |
| 2017-02-22 | $8.50 | $8.50 | $8.15 | $8.30 | $7.98 | 307,278 |
| 2017-02-21 | $7.60 | $8.48 | $7.55 | $8.45 | $8.12 | 425,041 |
| 2017-02-17 | $7.55 | $7.65 | $7.40 | $7.45 | $7.16 | 534,123 |
| 2017-02-16 | $7.50 | $7.60 | $7.40 | $7.50 | $7.21 | 269,522 |
| 2017-02-15 | $7.35 | $7.65 | $7.35 | $7.50 | $7.21 | 433,811 |
| 2017-02-14 | $8.00 | $8.00 | $7.25 | $7.40 | $7.11 | 533,170 |
| 2017-02-13 | $8.10 | $8.15 | $7.95 | $8.00 | $7.69 | 339,588 |
| 2017-02-10 | $8.00 | $8.20 | $7.91 | $8.10 | $7.78 | 140,271 |
| 2017-02-09 | $8.00 | $8.15 | $7.80 | $8.00 | $7.69 | 196,536 |
| 2017-02-08 | $8.05 | $8.14 | $7.86 | $7.95 | $7.64 | 144,982 |
| 2017-02-07 | $8.20 | $8.39 | $8.05 | $8.10 | $7.78 | 197,395 |
| 2017-02-06 | $8.40 | $8.50 | $8.10 | $8.15 | $7.83 | 265,879 |
| 2017-02-03 | $8.30 | $8.48 | $8.16 | $8.30 | $7.98 | 252,218 |
| 2017-02-02 | $8.30 | $8.40 | $8.15 | $8.20 | $7.88 | 161,354 |
| 2017-02-01 | $8.05 | $8.45 | $8.00 | $8.25 | $7.93 | 393,092 |
| 2017-01-31 | $9.15 | $9.35 | $7.75 | $7.90 | $7.59 | 830,591 |
| 2017-01-30 | $9.40 | $9.50 | $9.15 | $9.35 | $8.99 | 294,169 |
| 2017-01-27 | $8.70 | $9.80 | $8.70 | $9.35 | $8.99 | 1,502,627 |
| 2017-01-26 | $8.85 | $8.85 | $8.60 | $8.60 | $8.26 | 38,579 |
| 2017-01-25 | $8.85 | $9.05 | $8.70 | $8.85 | $8.51 | 63,846 |
| 2017-01-24 | $8.75 | $9.00 | $8.45 | $8.65 | $8.31 | 106,331 |
| 2017-01-23 | $8.30 | $8.73 | $8.25 | $8.70 | $8.36 | 154,646 |
| 2017-01-20 | $8.35 | $8.60 | $8.15 | $8.30 | $7.98 | 112,712 |
| 2017-01-19 | $8.55 | $8.60 | $8.35 | $8.35 | $8.02 | 75,819 |
| 2017-01-18 | $8.65 | $8.65 | $8.25 | $8.50 | $8.17 | 84,433 |
| 2017-01-17 | $8.80 | $8.83 | $8.50 | $8.55 | $8.22 | 71,799 |
| 2017-01-13 | $8.75 | $8.95 | $8.75 | $8.85 | $8.51 | 78,395 |
| 2017-01-12 | $9.10 | $9.20 | $8.50 | $8.75 | $8.41 | 113,655 |
| 2017-01-11 | $9.15 | $9.15 | $9.00 | $9.10 | $8.75 | 54,432 |
| 2017-01-10 | $9.10 | $9.35 | $9.05 | $9.15 | $8.79 | 78,244 |
| 2017-01-09 | $9.15 | $9.15 | $8.85 | $9.05 | $8.70 | 100,005 |
| 2017-01-06 | $9.25 | $9.40 | $9.00 | $9.15 | $8.79 | 70,713 |
| 2017-01-05 | $9.30 | $9.40 | $9.10 | $9.20 | $8.84 | 63,523 |
| 2017-01-04 | $9.40 | $9.40 | $9.35 | $9.40 | $9.03 | 203,252 |
| 2017-01-03 | $9.30 | $9.60 | $9.17 | $9.35 | $8.99 | 85,882 |
| 2016-12-30 | $9.60 | $9.60 | $9.10 | $9.25 | $8.89 | 131,585 |
| 2016-12-29 | $9.65 | $9.70 | $9.30 | $9.50 | $9.13 | 87,905 |
| 2016-12-28 | $9.45 | $9.80 | $9.40 | $9.65 | $9.27 | 80,497 |
| 2016-12-27 | $9.50 | $9.55 | $9.35 | $9.40 | $9.03 | 53,688 |
| 2016-12-23 | $9.40 | $9.60 | $9.40 | $9.55 | $9.18 | 44,548 |
| 2016-12-22 | $9.55 | $9.70 | $9.40 | $9.40 | $9.03 | 74,677 |
| 2016-12-21 | $9.60 | $9.70 | $9.50 | $9.55 | $9.18 | 65,716 |
| 2016-12-20 | $9.55 | $9.70 | $9.45 | $9.55 | $9.18 | 163,579 |
| 2016-12-19 | $9.70 | $9.75 | $9.20 | $9.45 | $9.08 | 118,478 |
| 2016-12-16 | $9.25 | $9.75 | $9.03 | $9.65 | $9.27 | 387,629 |
| 2016-12-15 | $9.25 | $9.40 | $9.05 | $9.20 | $8.84 | 126,441 |
| 2016-12-14 | $9.35 | $9.45 | $8.91 | $9.20 | $8.84 | 106,172 |
| 2016-12-13 | $9.30 | $9.60 | $9.15 | $9.35 | $8.99 | 136,389 |
| 2016-12-12 | $9.25 | $9.45 | $8.90 | $9.10 | $8.75 | 84,253 |
| 2016-12-09 | $9.15 | $9.35 | $9.13 | $9.25 | $8.89 | 120,321 |
| 2016-12-08 | $8.90 | $9.15 | $8.90 | $9.05 | $8.70 | 134,909 |
| 2016-12-07 | $8.85 | $9.00 | $8.80 | $8.85 | $8.51 | 120,729 |
| 2016-12-06 | $8.90 | $8.95 | $8.61 | $8.85 | $8.51 | 107,687 |
| 2016-12-05 | $8.65 | $9.00 | $8.46 | $8.80 | $8.46 | 126,564 |
| 2016-12-02 | $8.60 | $8.75 | $8.50 | $8.55 | $8.22 | 58,642 |
| 2016-12-01 | $9.05 | $9.05 | $8.50 | $8.60 | $8.26 | 137,246 |
| 2016-11-30 | $9.00 | $9.15 | $8.80 | $8.95 | $8.60 | 69,105 |
| 2016-11-29 | $8.85 | $9.15 | $8.75 | $8.90 | $8.55 | 72,906 |
| 2016-11-28 | $8.95 | $8.95 | $8.70 | $8.75 | $8.41 | 86,587 |
| 2016-11-25 | $9.20 | $9.20 | $8.90 | $9.00 | $8.65 | 36,800 |
| 2016-11-23 | $8.95 | $9.20 | $8.95 | $9.15 | $8.79 | 88,101 |
| 2016-11-22 | $8.80 | $9.10 | $8.70 | $9.05 | $8.70 | 126,763 |
| 2016-11-21 | $8.70 | $8.85 | $8.50 | $8.80 | $8.46 | 82,705 |
| 2016-11-18 | $8.40 | $8.70 | $8.30 | $8.70 | $8.36 | 79,153 |
| 2016-11-17 | $8.50 | $8.60 | $8.25 | $8.35 | $8.02 | 63,324 |
| 2016-11-16 | $8.10 | $8.50 | $8.00 | $8.45 | $8.12 | 225,701 |
| 2016-11-15 | $8.05 | $8.30 | $7.90 | $8.20 | $7.88 | 194,208 |
| 2016-11-14 | $9.00 | $9.05 | $7.90 | $8.15 | $7.83 | 238,873 |
| 2016-11-11 | $8.00 | $8.95 | $7.85 | $8.90 | $8.55 | 429,915 |
| 2016-11-10 | $8.10 | $8.10 | $7.73 | $7.90 | $7.59 | 164,766 |
| 2016-11-09 | $7.70 | $8.00 | $7.21 | $7.90 | $7.54 | 126,220 |
| 2016-11-08 | $7.50 | $7.98 | $7.20 | $7.80 | $7.45 | 134,556 |
| 2016-11-07 | $8.40 | $8.40 | $7.50 | $7.60 | $7.26 | 232,792 |
| 2016-11-04 | $7.95 | $8.35 | $7.75 | $8.15 | $7.78 | 109,516 |
| 2016-11-03 | $8.15 | $8.35 | $7.85 | $8.00 | $7.64 | 173,275 |
| 2016-11-02 | $8.10 | $8.35 | $7.80 | $7.90 | $7.54 | 169,179 |
| 2016-11-01 | $8.65 | $8.75 | $8.10 | $8.15 | $7.78 | 124,173 |
| 2016-10-31 | $8.30 | $8.60 | $8.21 | $8.55 | $8.17 | 106,487 |
| 2016-10-28 | $8.25 | $8.59 | $8.21 | $8.35 | $7.97 | 120,163 |
| 2016-10-27 | $8.95 | $9.10 | $8.25 | $8.35 | $7.97 | 205,640 |
| 2016-10-26 | $9.10 | $9.25 | $8.60 | $8.95 | $8.55 | 162,957 |
| 2016-10-25 | $9.35 | $9.45 | $9.20 | $9.20 | $8.79 | 68,637 |
| 2016-10-24 | $9.50 | $9.65 | $9.25 | $9.35 | $8.93 | 74,655 |
| 2016-10-21 | $9.40 | $9.60 | $9.25 | $9.35 | $8.93 | 85,216 |
| 2016-10-20 | $9.35 | $9.80 | $9.25 | $9.50 | $9.07 | 131,161 |
| 2016-10-19 | $9.40 | $9.50 | $9.23 | $9.30 | $8.88 | 73,326 |
| 2016-10-18 | $9.20 | $9.45 | $9.20 | $9.45 | $9.02 | 86,695 |
| 2016-10-17 | $9.20 | $9.25 | $9.01 | $9.15 | $8.74 | 86,583 |
| 2016-10-14 | $9.22 | $9.49 | $9.16 | $9.29 | $8.87 | 110,988 |
| 2016-10-13 | $9.32 | $9.37 | $9.12 | $9.29 | $8.87 | 152,257 |
| 2016-10-12 | $9.46 | $9.53 | $9.26 | $9.43 | $9.01 | 65,591 |
| 2016-10-11 | $9.48 | $9.53 | $9.31 | $9.42 | $9.00 | 87,164 |
| 2016-10-10 | $9.44 | $9.69 | $9.43 | $9.50 | $9.07 | 87,943 |
| 2016-10-07 | $9.54 | $9.58 | $9.25 | $9.47 | $9.04 | 157,742 |
| 2016-10-06 | $9.74 | $9.76 | $9.35 | $9.49 | $9.06 | 149,442 |
| 2016-10-05 | $9.73 | $9.83 | $9.72 | $9.75 | $9.31 | 209,347 |
| 2016-10-04 | $9.65 | $10.50 | $9.55 | $9.74 | $9.30 | 652,561 |
| 2016-10-03 | $9.47 | $9.66 | $9.46 | $9.65 | $9.22 | 146,004 |
| 2016-09-30 | $9.44 | $9.65 | $9.44 | $9.58 | $9.15 | 249,931 |
| 2016-09-29 | $9.58 | $9.64 | $9.42 | $9.47 | $9.04 | 136,787 |
| 2016-09-28 | $9.51 | $9.65 | $9.49 | $9.63 | $9.20 | 123,143 |
| 2016-09-27 | $9.44 | $9.65 | $9.41 | $9.54 | $9.11 | 175,517 |
| 2016-09-26 | $9.44 | $9.55 | $9.30 | $9.41 | $8.99 | 93,178 |
| 2016-09-23 | $9.69 | $9.73 | $9.42 | $9.49 | $9.06 | 76,409 |
| 2016-09-22 | $9.70 | $9.79 | $9.61 | $9.73 | $9.29 | 201,606 |
| 2016-09-21 | $9.41 | $9.50 | $9.32 | $9.47 | $9.04 | 97,232 |
| 2016-09-20 | $9.48 | $9.51 | $9.35 | $9.36 | $8.94 | 85,169 |
| 2016-09-19 | $9.36 | $9.50 | $9.23 | $9.41 | $8.99 | 133,562 |
| 2016-09-16 | $9.21 | $9.31 | $9.13 | $9.27 | $8.85 | 264,570 |
| 2016-09-15 | $9.19 | $9.25 | $9.08 | $9.21 | $8.80 | 111,521 |
| 2016-09-14 | $9.10 | $9.27 | $9.02 | $9.19 | $8.78 | 105,738 |
| 2016-09-13 | $9.14 | $9.25 | $9.00 | $9.08 | $8.67 | 190,011 |
| 2016-09-12 | $9.20 | $9.42 | $9.00 | $9.26 | $8.84 | 272,461 |
| 2016-09-09 | $9.61 | $9.61 | $9.24 | $9.26 | $8.84 | 198,864 |
| 2016-09-08 | $9.70 | $9.74 | $9.58 | $9.62 | $9.19 | 165,804 |
| 2016-09-07 | $9.71 | $9.75 | $9.53 | $9.74 | $9.30 | 226,388 |
| 2016-09-06 | $9.75 | $9.81 | $9.55 | $9.67 | $9.23 | 239,901 |
| 2016-09-02 | $9.87 | $9.95 | $9.66 | $9.79 | $9.35 | 189,400 |
| 2016-09-01 | $9.91 | $9.91 | $9.61 | $9.79 | $9.35 | 182,267 |
| 2016-08-31 | $9.78 | $9.91 | $9.61 | $9.86 | $9.42 | 306,820 |
| 2016-08-30 | $9.58 | $9.88 | $9.58 | $9.78 | $9.34 | 301,048 |
| 2016-08-29 | $9.41 | $9.60 | $9.29 | $9.57 | $9.14 | 192,758 |
| 2016-08-26 | $9.47 | $9.56 | $9.39 | $9.46 | $9.03 | 371,191 |
| 2016-08-25 | $9.50 | $9.51 | $9.35 | $9.42 | $9.00 | 108,124 |
| 2016-08-24 | $9.37 | $9.52 | $9.17 | $9.51 | $9.08 | 174,184 |
| 2016-08-23 | $9.27 | $9.39 | $9.20 | $9.37 | $8.95 | 163,271 |
| 2016-08-22 | $9.32 | $9.39 | $9.13 | $9.25 | $8.83 | 158,364 |
| 2016-08-19 | $9.25 | $9.47 | $9.11 | $9.30 | $8.88 | 286,597 |
| 2016-08-18 | $9.34 | $9.53 | $9.25 | $9.30 | $8.88 | 163,089 |
| 2016-08-17 | $9.36 | $9.49 | $9.19 | $9.43 | $9.01 | 163,050 |
| 2016-08-16 | $9.50 | $9.65 | $9.31 | $9.32 | $8.90 | 225,692 |
| 2016-08-15 | $9.27 | $9.53 | $9.08 | $9.52 | $9.09 | 366,984 |
| 2016-08-12 | $9.22 | $9.38 | $9.09 | $9.19 | $8.78 | 222,748 |
| 2016-08-11 | $9.09 | $9.41 | $9.04 | $9.21 | $8.80 | 225,784 |
| 2016-08-10 | $9.17 | $9.21 | $9.02 | $9.11 | $8.70 | 172,384 |
| 2016-08-09 | $9.18 | $9.19 | $9.02 | $9.13 | $8.72 | 292,603 |
| 2016-08-08 | $8.86 | $9.09 | $8.83 | $9.00 | $8.59 | 673,699 |
| 2016-08-05 | $8.68 | $9.06 | $8.59 | $8.73 | $8.34 | 279,769 |
| 2016-08-04 | $9.07 | $9.38 | $8.40 | $8.66 | $8.27 | 808,537 |
| 2016-08-03 | $8.21 | $8.40 | $8.18 | $8.39 | $8.01 | 439,450 |
| 2016-08-02 | $8.63 | $8.75 | $8.18 | $8.29 | $7.92 | 347,820 |
| 2016-08-01 | $8.55 | $8.81 | $8.40 | $8.63 | $8.24 | 365,014 |
| 2016-07-29 | $8.30 | $8.58 | $8.28 | $8.49 | $8.11 | 453,284 |
| 2016-07-28 | $8.31 | $8.39 | $8.18 | $8.33 | $7.95 | 242,628 |
| 2016-07-27 | $8.00 | $8.37 | $7.95 | $8.34 | $7.96 | 586,312 |
| 2016-07-26 | $7.42 | $8.24 | $7.27 | $7.99 | $7.63 | 1,455,004 |
| 2016-07-25 | $7.11 | $7.12 | $6.95 | $6.99 | $6.68 | 264,158 |
| 2016-07-22 | $7.25 | $7.30 | $7.16 | $7.18 | $6.86 | 223,418 |
| 2016-07-21 | $7.06 | $7.30 | $7.06 | $7.23 | $6.90 | 422,407 |
| 2016-07-20 | $7.13 | $7.17 | $6.89 | $7.14 | $6.82 | 368,423 |
| 2016-07-19 | $7.21 | $7.24 | $7.08 | $7.15 | $6.83 | 196,141 |
| 2016-07-18 | $7.22 | $7.43 | $7.19 | $7.25 | $6.92 | 284,665 |
| 2016-07-15 | $7.26 | $7.35 | $7.08 | $7.30 | $6.97 | 170,699 |
| 2016-07-14 | $7.24 | $7.36 | $7.14 | $7.17 | $6.85 | 244,073 |
| 2016-07-13 | $7.41 | $7.41 | $7.09 | $7.18 | $6.86 | 484,929 |
| 2016-07-12 | $7.05 | $7.49 | $7.00 | $7.44 | $7.11 | 609,712 |
| 2016-07-11 | $7.03 | $7.04 | $6.80 | $6.90 | $6.59 | 290,423 |
| 2016-07-08 | $6.78 | $7.03 | $6.70 | $6.91 | $6.60 | 235,224 |
| 2016-07-07 | $7.36 | $7.38 | $6.52 | $6.63 | $6.33 | 747,368 |
| 2016-07-06 | $6.32 | $7.41 | $6.21 | $7.34 | $7.01 | 2,063,553 |
| 2016-07-05 | $6.21 | $6.37 | $6.18 | $6.27 | $5.99 | 221,140 |
| 2016-07-01 | $6.26 | $6.39 | $6.16 | $6.31 | $6.03 | 142,778 |
| 2016-06-30 | $6.07 | $6.34 | $5.94 | $6.26 | $5.98 | 247,136 |
| 2016-06-29 | $5.98 | $6.30 | $5.91 | $6.06 | $5.79 | 274,102 |
| 2016-06-28 | $5.89 | $6.20 | $5.81 | $5.91 | $5.64 | 264,715 |
| 2016-06-27 | $5.82 | $6.00 | $5.66 | $5.82 | $5.56 | 352,236 |
| 2016-06-24 | $6.04 | $6.22 | $5.52 | $5.76 | $5.50 | 3,274,102 |
| 2016-06-23 | $6.07 | $6.40 | $5.93 | $6.31 | $6.03 | 571,671 |
| 2016-06-22 | $5.94 | $6.01 | $5.91 | $6.00 | $5.73 | 240,208 |
| 2016-06-21 | $5.95 | $6.07 | $5.81 | $5.93 | $5.66 | 153,412 |
| 2016-06-20 | $5.99 | $6.04 | $5.91 | $5.99 | $5.72 | 277,651 |
| 2016-06-17 | $5.94 | $5.98 | $5.88 | $5.95 | $5.68 | 104,386 |
| 2016-06-16 | $5.97 | $6.02 | $5.86 | $5.98 | $5.71 | 161,061 |
| 2016-06-15 | $5.97 | $6.06 | $5.93 | $5.98 | $5.71 | 163,963 |
| 2016-06-14 | $5.86 | $6.02 | $5.77 | $6.00 | $5.73 | 303,908 |
| 2016-06-13 | $6.03 | $6.04 | $5.73 | $5.82 | $5.56 | 290,199 |
| 2016-06-10 | $6.19 | $6.19 | $6.01 | $6.10 | $5.83 | 129,409 |
| 2016-06-09 | $6.30 | $6.33 | $6.14 | $6.19 | $5.91 | 110,125 |
| 2016-06-08 | $6.33 | $6.38 | $6.25 | $6.35 | $6.06 | 579,351 |
| 2016-06-07 | $6.34 | $6.40 | $6.29 | $6.29 | $6.01 | 189,647 |
| 2016-06-06 | $6.20 | $6.40 | $5.96 | $6.34 | $6.05 | 391,744 |
| 2016-06-03 | $6.33 | $6.40 | $6.25 | $6.31 | $6.03 | 143,512 |
| 2016-06-02 | $6.39 | $6.41 | $6.35 | $6.38 | $6.09 | 363,011 |
| 2016-06-01 | $6.50 | $6.50 | $6.31 | $6.39 | $6.10 | 331,594 |
| 2016-05-31 | $6.40 | $6.44 | $6.35 | $6.40 | $6.11 | 364,801 |
| 2016-05-27 | $6.38 | $6.39 | $6.23 | $6.32 | $6.04 | 179,102 |
| 2016-05-26 | $6.36 | $6.36 | $5.98 | $6.33 | $6.05 | 194,208 |
| 2016-05-25 | $6.27 | $6.44 | $6.25 | $6.35 | $6.06 | 253,595 |
| 2016-05-24 | $6.12 | $6.23 | $6.03 | $6.20 | $5.92 | 393,575 |
| 2016-05-23 | $5.96 | $6.11 | $5.95 | $6.11 | $5.83 | 301,148 |
| 2016-05-20 | $5.86 | $6.11 | $5.72 | $6.09 | $5.82 | 255,151 |
| 2016-05-19 | $5.83 | $5.91 | $5.81 | $5.88 | $5.62 | 204,066 |
| 2016-05-18 | $6.03 | $6.06 | $5.83 | $5.90 | $5.63 | 264,024 |
| 2016-05-17 | $6.10 | $6.14 | $5.96 | $5.99 | $5.72 | 188,136 |
| 2016-05-16 | $5.88 | $6.18 | $5.88 | $6.11 | $5.79 | 465,176 |
| 2016-05-13 | $6.15 | $6.19 | $6.01 | $6.02 | $5.70 | 230,182 |
| 2016-05-12 | $6.01 | $6.22 | $5.95 | $6.13 | $5.81 | 331,515 |
| 2016-05-11 | $5.95 | $6.21 | $5.86 | $5.94 | $5.63 | 729,418 |
| 2016-05-10 | $5.63 | $5.99 | $5.60 | $5.92 | $5.61 | 418,232 |
| 2016-05-09 | $5.60 | $5.63 | $5.54 | $5.60 | $5.30 | 378,503 |
| 2016-05-06 | $5.49 | $5.63 | $5.48 | $5.54 | $5.25 | 884,175 |
| 2016-05-05 | $5.09 | $5.61 | $5.09 | $5.49 | $5.20 | 286,829 |
| 2016-05-04 | $5.03 | $5.44 | $4.93 | $5.04 | $4.77 | 501,561 |
| 2016-05-03 | $4.84 | $4.85 | $4.77 | $4.84 | $4.58 | 95,450 |
| 2016-05-02 | $4.85 | $4.85 | $4.83 | $4.84 | $4.58 | 159,178 |
| 2016-04-29 | $4.85 | $4.86 | $4.84 | $4.86 | $4.60 | 154,548 |
| 2016-04-28 | $4.84 | $4.87 | $4.76 | $4.87 | $4.61 | 122,043 |
| 2016-04-27 | $4.84 | $4.85 | $4.84 | $4.85 | $4.59 | 110,639 |
| 2016-04-26 | $4.85 | $4.86 | $4.81 | $4.85 | $4.59 | 180,546 |
| 2016-04-25 | $4.85 | $4.86 | $4.84 | $4.85 | $4.59 | 124,049 |
| 2016-04-22 | $4.84 | $4.86 | $4.82 | $4.84 | $4.58 | 147,361 |
| 2016-04-21 | $4.85 | $4.85 | $4.76 | $4.81 | $4.56 | 122,954 |
| 2016-04-20 | $4.85 | $4.86 | $4.82 | $4.85 | $4.59 | 92,102 |
| 2016-04-19 | $4.85 | $4.85 | $4.80 | $4.83 | $4.57 | 121,309 |
| 2016-04-18 | $4.80 | $4.85 | $4.80 | $4.83 | $4.57 | 129,294 |
| 2016-04-15 | $4.70 | $4.85 | $4.70 | $4.83 | $4.57 | 116,941 |
| 2016-04-14 | $4.67 | $4.77 | $4.67 | $4.70 | $4.45 | 107,556 |
| 2016-04-13 | $4.75 | $4.81 | $4.53 | $4.70 | $4.45 | 158,975 |
| 2016-04-12 | $4.66 | $4.78 | $4.66 | $4.71 | $4.46 | 103,724 |
| 2016-04-11 | $4.52 | $4.73 | $4.52 | $4.68 | $4.43 | 86,884 |
| 2016-04-08 | $4.50 | $4.63 | $4.44 | $4.54 | $4.30 | 68,299 |
| 2016-04-07 | $4.57 | $4.57 | $4.37 | $4.45 | $4.21 | 124,687 |
| 2016-04-06 | $4.35 | $4.80 | $4.26 | $4.55 | $4.31 | 175,637 |
| 2016-04-05 | $4.27 | $4.35 | $4.11 | $4.34 | $4.11 | 98,953 |
| 2016-04-04 | $4.01 | $4.31 | $3.98 | $4.25 | $4.03 | 126,571 |
| 2016-04-01 | $3.95 | $4.01 | $3.95 | $3.99 | $3.78 | 54,113 |
| 2016-03-31 | $4.00 | $4.01 | $3.95 | $3.95 | $3.74 | 51,175 |
| 2016-03-30 | $4.00 | $4.01 | $3.99 | $4.01 | $3.80 | 80,797 |
| 2016-03-29 | $4.00 | $4.01 | $3.97 | $3.99 | $3.78 | 79,511 |
| 2016-03-28 | $3.95 | $4.06 | $3.92 | $3.99 | $3.78 | 53,747 |
| 2016-03-24 | $3.95 | $4.00 | $3.92 | $3.97 | $3.76 | 72,186 |
| 2016-03-23 | $4.02 | $4.02 | $3.95 | $3.95 | $3.74 | 35,182 |
| 2016-03-22 | $4.04 | $4.12 | $3.96 | $4.04 | $3.83 | 31,309 |
| 2016-03-21 | $3.93 | $4.12 | $3.93 | $4.07 | $3.85 | 110,576 |
| 2016-03-18 | $3.95 | $4.00 | $3.87 | $3.97 | $3.76 | 106,847 |
| 2016-03-17 | $3.82 | $3.98 | $3.82 | $3.97 | $3.76 | 68,238 |
| 2016-03-16 | $3.79 | $3.87 | $3.71 | $3.84 | $3.64 | 25,774 |
| 2016-03-15 | $3.90 | $3.90 | $3.79 | $3.80 | $3.60 | 21,636 |
| 2016-03-14 | $3.92 | $3.95 | $3.83 | $3.85 | $3.65 | 31,252 |
| 2016-03-11 | $3.80 | $3.97 | $3.80 | $3.88 | $3.67 | 24,032 |
| 2016-03-10 | $3.77 | $3.83 | $3.70 | $3.79 | $3.59 | 22,912 |
| 2016-03-09 | $3.86 | $4.01 | $3.73 | $3.77 | $3.57 | 43,470 |
| 2016-03-08 | $3.78 | $3.88 | $3.72 | $3.86 | $3.66 | 50,917 |
| 2016-03-07 | $3.76 | $3.91 | $3.76 | $3.81 | $3.61 | 39,344 |
| 2016-03-04 | $3.85 | $3.85 | $3.70 | $3.75 | $3.55 | 53,180 |
| 2016-03-03 | $3.58 | $3.93 | $3.58 | $3.88 | $3.67 | 90,973 |
| 2016-03-02 | $3.68 | $3.68 | $3.55 | $3.58 | $3.39 | 26,737 |
| 2016-03-01 | $3.65 | $3.74 | $3.55 | $3.64 | $3.45 | 69,780 |
| 2016-02-29 | $3.57 | $3.87 | $3.57 | $3.59 | $3.40 | 56,367 |
| 2016-02-26 | $3.31 | $3.60 | $3.29 | $3.57 | $3.38 | 86,024 |
| 2016-02-25 | $3.12 | $3.25 | $3.11 | $3.24 | $3.07 | 29,523 |
| 2016-02-24 | $2.95 | $3.05 | $2.93 | $2.95 | $2.79 | 44,680 |
| 2016-02-23 | $3.02 | $3.02 | $2.98 | $2.99 | $2.83 | 7,500 |
| 2016-02-22 | $2.93 | $3.04 | $2.93 | $3.02 | $2.86 | 34,472 |
| 2016-02-19 | $2.91 | $3.00 | $2.88 | $2.93 | $2.77 | 173,621 |
| 2016-02-18 | $2.89 | $2.96 | $2.84 | $2.94 | $2.78 | 90,396 |
| 2016-02-17 | $2.91 | $2.98 | $2.89 | $2.89 | $2.74 | 51,157 |
| 2016-02-16 | $2.92 | $3.01 | $2.88 | $2.91 | $2.76 | 80,731 |
| 2016-02-12 | $2.90 | $2.97 | $2.89 | $2.92 | $2.77 | 41,039 |
| 2016-02-11 | $2.85 | $2.92 | $2.81 | $2.86 | $2.71 | 110,914 |
| 2016-02-10 | $3.06 | $3.12 | $2.87 | $2.87 | $2.72 | 130,286 |
| 2016-02-09 | $3.06 | $3.13 | $3.02 | $3.09 | $2.93 | 135,917 |
| 2016-02-08 | $3.10 | $3.10 | $3.01 | $3.07 | $2.91 | 99,507 |
| 2016-02-05 | $3.13 | $3.19 | $3.04 | $3.13 | $2.96 | 108,229 |
| 2016-02-04 | $3.02 | $3.17 | $3.01 | $3.13 | $2.96 | 203,677 |
| 2016-02-03 | $3.03 | $3.08 | $2.96 | $3.02 | $2.86 | 108,795 |
| 2016-02-02 | $2.99 | $3.10 | $2.92 | $3.04 | $2.88 | 38,485 |
| 2016-02-01 | $2.91 | $3.07 | $2.88 | $3.03 | $2.87 | 61,374 |
| 2016-01-29 | $2.79 | $2.95 | $2.79 | $2.90 | $2.75 | 68,019 |
| 2016-01-28 | $2.89 | $2.90 | $2.77 | $2.78 | $2.63 | 21,918 |
| 2016-01-27 | $2.86 | $2.91 | $2.85 | $2.85 | $2.70 | 4,285 |
| 2016-01-26 | $2.88 | $2.88 | $2.85 | $2.85 | $2.70 | 10,998 |
| 2016-01-25 | $2.86 | $2.94 | $2.83 | $2.85 | $2.70 | 52,417 |
| 2016-01-22 | $2.77 | $2.92 | $2.74 | $2.85 | $2.70 | 84,021 |
| 2016-01-21 | $2.64 | $2.79 | $2.64 | $2.73 | $2.59 | 60,402 |
| 2016-01-20 | $2.71 | $2.75 | $2.61 | $2.66 | $2.52 | 104,800 |
| 2016-01-19 | $2.76 | $2.82 | $2.70 | $2.73 | $2.59 | 103,135 |
| 2016-01-15 | $2.76 | $2.77 | $2.67 | $2.76 | $2.61 | 43,999 |
| 2016-01-14 | $2.78 | $2.89 | $2.78 | $2.80 | $2.65 | 90,408 |
| 2016-01-13 | $2.95 | $2.99 | $2.75 | $2.76 | $2.61 | 167,433 |
| 2016-01-12 | $3.03 | $3.03 | $2.90 | $2.92 | $2.77 | 186,821 |
| 2016-01-11 | $3.15 | $3.20 | $2.96 | $3.00 | $2.84 | 127,188 |
| 2016-01-08 | $3.20 | $3.20 | $3.04 | $3.12 | $2.95 | 116,535 |
| 2016-01-07 | $3.12 | $3.13 | $2.94 | $3.07 | $2.91 | 148,183 |
| 2016-01-06 | $3.05 | $3.21 | $3.05 | $3.19 | $3.02 | 153,444 |
| 2016-01-05 | $3.10 | $3.11 | $3.04 | $3.05 | $2.89 | 252,322 |
| 2016-01-04 | $3.06 | $3.11 | $3.03 | $3.09 | $2.93 | 196,958 |
| 2015-12-31 | $3.13 | $3.18 | $3.05 | $3.11 | $2.95 | 311,306 |
| 2015-12-30 | $3.18 | $3.20 | $3.13 | $3.16 | $2.99 | 239,751 |
| 2015-12-29 | $3.24 | $3.29 | $3.16 | $3.20 | $3.03 | 156,267 |
| 2015-12-28 | $3.33 | $3.38 | $3.21 | $3.24 | $3.07 | 210,339 |
| 2015-12-24 | $3.37 | $3.40 | $3.33 | $3.36 | $3.18 | 36,355 |
| 2015-12-23 | $3.40 | $3.45 | $3.35 | $3.39 | $3.21 | 214,839 |
| 2015-12-22 | $3.35 | $3.40 | $3.30 | $3.40 | $3.22 | 256,219 |
| 2015-12-21 | $3.45 | $3.45 | $3.30 | $3.36 | $3.18 | 112,111 |
| 2015-12-18 | $3.46 | $3.46 | $3.35 | $3.42 | $3.24 | 202,772 |
| 2015-12-17 | $3.46 | $3.51 | $3.40 | $3.42 | $3.24 | 128,663 |
| 2015-12-16 | $3.42 | $3.45 | $3.39 | $3.42 | $3.24 | 102,253 |
| 2015-12-15 | $3.50 | $3.50 | $3.33 | $3.41 | $3.23 | 192,049 |
| 2015-12-14 | $3.57 | $3.57 | $3.44 | $3.50 | $3.31 | 341,724 |
| 2015-12-11 | $3.59 | $3.66 | $3.53 | $3.55 | $3.36 | 99,620 |
| 2015-12-10 | $3.64 | $3.67 | $3.57 | $3.59 | $3.40 | 72,898 |
| 2015-12-09 | $3.65 | $3.69 | $3.61 | $3.65 | $3.46 | 66,499 |
| 2015-12-08 | $3.61 | $3.69 | $3.57 | $3.65 | $3.46 | 46,729 |
| 2015-12-07 | $3.63 | $3.67 | $3.60 | $3.66 | $3.47 | 61,887 |
| 2015-12-04 | $3.60 | $3.67 | $3.58 | $3.63 | $3.44 | 31,758 |
| 2015-12-03 | $3.57 | $3.63 | $3.55 | $3.59 | $3.40 | 81,730 |
| 2015-12-02 | $3.60 | $3.61 | $3.54 | $3.57 | $3.38 | 70,979 |
| 2015-12-01 | $3.65 | $3.75 | $3.60 | $3.60 | $3.41 | 198,239 |
| 2015-11-30 | $3.74 | $3.74 | $3.61 | $3.63 | $3.44 | 75,749 |
| 2015-11-27 | $3.65 | $3.73 | $3.64 | $3.68 | $3.49 | 18,880 |
| 2015-11-25 | $3.67 | $3.70 | $3.61 | $3.67 | $3.48 | 55,589 |
| 2015-11-24 | $3.64 | $3.69 | $3.61 | $3.68 | $3.49 | 57,635 |
| 2015-11-23 | $3.72 | $3.72 | $3.63 | $3.67 | $3.48 | 24,157 |
| 2015-11-20 | $3.63 | $3.73 | $3.60 | $3.69 | $3.49 | 49,083 |
| 2015-11-19 | $3.60 | $3.66 | $3.60 | $3.65 | $3.46 | 31,564 |
| 2015-11-18 | $3.62 | $3.73 | $3.55 | $3.62 | $3.43 | 116,514 |
| 2015-11-17 | $3.58 | $3.64 | $3.50 | $3.55 | $3.36 | 146,665 |
| 2015-11-16 | $3.70 | $3.75 | $3.57 | $3.61 | $3.42 | 187,287 |
| 2015-11-13 | $3.88 | $3.88 | $3.65 | $3.70 | $3.50 | 129,956 |
| 2015-11-12 | $3.90 | $3.99 | $3.80 | $3.90 | $3.69 | 79,051 |
| 2015-11-11 | $3.87 | $4.01 | $3.83 | $3.93 | $3.72 | 53,102 |
| 2015-11-10 | $4.15 | $4.15 | $3.81 | $3.87 | $3.67 | 85,335 |
| 2015-11-09 | $3.71 | $4.20 | $3.71 | $4.19 | $3.97 | 92,285 |
| 2015-11-06 | $3.88 | $4.14 | $3.72 | $4.10 | $3.84 | 111,234 |
| 2015-11-05 | $3.90 | $3.99 | $3.44 | $3.89 | $3.64 | 196,891 |
| 2015-11-04 | $4.15 | $4.16 | $4.07 | $4.15 | $3.88 | 42,121 |
| 2015-11-03 | $4.12 | $4.19 | $4.09 | $4.14 | $3.87 | 20,576 |
| 2015-11-02 | $4.15 | $4.16 | $4.13 | $4.16 | $3.89 | 32,498 |
| 2015-10-30 | $4.15 | $4.20 | $4.08 | $4.13 | $3.87 | 109,056 |
| 2015-10-29 | $4.17 | $4.25 | $4.09 | $4.19 | $3.92 | 31,752 |
| 2015-10-28 | $4.10 | $4.26 | $4.10 | $4.22 | $3.95 | 27,624 |
| 2015-10-27 | $4.22 | $4.22 | $4.04 | $4.10 | $3.84 | 91,920 |
| 2015-10-26 | $4.41 | $4.41 | $4.19 | $4.24 | $3.97 | 26,562 |
| 2015-10-23 | $4.32 | $4.42 | $4.29 | $4.39 | $4.11 | 34,589 |
| 2015-10-22 | $4.43 | $4.46 | $4.29 | $4.31 | $4.03 | 13,392 |
| 2015-10-21 | $4.53 | $4.58 | $4.36 | $4.40 | $4.12 | 32,811 |
| 2015-10-20 | $4.56 | $4.64 | $4.52 | $4.55 | $4.26 | 51,309 |
| 2015-10-19 | $4.53 | $4.57 | $4.53 | $4.56 | $4.27 | 15,986 |
| 2015-10-16 | $4.54 | $4.58 | $4.51 | $4.58 | $4.29 | 28,905 |
| 2015-10-15 | $4.45 | $4.54 | $4.39 | $4.52 | $4.23 | 66,413 |
| 2015-10-14 | $4.45 | $4.45 | $4.38 | $4.40 | $4.12 | 23,275 |
| 2015-10-13 | $4.53 | $4.54 | $4.44 | $4.48 | $4.19 | 15,770 |
| 2015-10-12 | $4.53 | $4.57 | $4.41 | $4.52 | $4.23 | 31,845 |
| 2015-10-09 | $4.52 | $4.59 | $4.44 | $4.50 | $4.21 | 38,669 |
| 2015-10-08 | $4.51 | $4.65 | $4.45 | $4.56 | $4.27 | 51,458 |
| 2015-10-07 | $4.39 | $4.55 | $4.37 | $4.49 | $4.20 | 76,426 |
| 2015-10-06 | $4.13 | $4.37 | $4.13 | $4.35 | $4.07 | 53,866 |
| 2015-10-05 | $4.14 | $4.24 | $4.14 | $4.17 | $3.90 | 71,593 |
| 2015-10-02 | $4.05 | $4.17 | $3.93 | $4.13 | $3.87 | 67,255 |
| 2015-10-01 | $4.17 | $4.19 | $4.09 | $4.15 | $3.88 | 99,775 |
| 2015-09-30 | $4.12 | $4.18 | $4.07 | $4.13 | $3.87 | 28,913 |
| 2015-09-29 | $4.10 | $4.12 | $4.04 | $4.10 | $3.84 | 21,970 |
| 2015-09-28 | $4.11 | $4.23 | $4.02 | $4.09 | $3.83 | 48,847 |
| 2015-09-25 | $4.07 | $4.22 | $4.01 | $4.13 | $3.87 | 161,409 |
| 2015-09-24 | $4.08 | $4.08 | $4.01 | $4.03 | $3.77 | 37,442 |
| 2015-09-23 | $4.06 | $4.39 | $4.01 | $4.12 | $3.86 | 90,571 |
| 2015-09-22 | $4.13 | $4.16 | $4.01 | $4.03 | $3.77 | 50,369 |
| 2015-09-21 | $4.01 | $4.24 | $4.01 | $4.21 | $3.94 | 114,413 |
| 2015-09-18 | $4.01 | $4.04 | $3.84 | $3.98 | $3.72 | 108,721 |
| 2015-09-17 | $4.06 | $4.11 | $4.00 | $4.05 | $3.79 | 78,921 |
| 2015-09-16 | $4.15 | $4.16 | $4.07 | $4.08 | $3.82 | 52,741 |
| 2015-09-15 | $4.15 | $4.17 | $4.12 | $4.13 | $3.87 | 11,072 |
| 2015-09-14 | $4.19 | $4.19 | $4.07 | $4.14 | $3.87 | 36,600 |
| 2015-09-11 | $4.20 | $4.20 | $4.11 | $4.17 | $3.90 | 26,191 |
| 2015-09-10 | $4.20 | $4.26 | $4.20 | $4.22 | $3.95 | 80,096 |
| 2015-09-09 | $4.37 | $4.37 | $4.21 | $4.25 | $3.98 | 112,533 |
| 2015-09-08 | $4.39 | $4.40 | $4.26 | $4.35 | $4.07 | 88,386 |
| 2015-09-04 | $4.30 | $4.36 | $4.24 | $4.33 | $4.05 | 65,895 |
| 2015-09-03 | $4.36 | $4.42 | $4.30 | $4.34 | $4.06 | 46,142 |
| 2015-09-02 | $4.35 | $4.37 | $4.30 | $4.33 | $4.05 | 54,381 |
| 2015-09-01 | $4.28 | $4.40 | $4.28 | $4.33 | $4.05 | 43,113 |
| 2015-08-31 | $4.35 | $4.40 | $4.30 | $4.37 | $4.09 | 45,750 |
| 2015-08-28 | $4.34 | $4.38 | $4.28 | $4.35 | $4.07 | 27,154 |
| 2015-08-27 | $4.30 | $4.35 | $4.26 | $4.33 | $4.05 | 26,623 |
| 2015-08-26 | $4.31 | $4.68 | $4.18 | $4.30 | $4.02 | 63,158 |
| 2015-08-25 | $4.48 | $4.48 | $4.10 | $4.21 | $3.94 | 89,423 |
Shyft Group Inc (The) (SHYF) News Headlines
Recent Shyft Group Inc (The) (SHYF) News
Similar Companies to Shyft Group Inc (The) (SHYF) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |