Spok Holdings Inc (SPOK) Exchange: NASDAQ
Data as of May 9, 2025
$15.43 ($0.06) 0.39%
Spok Holdings Inc - Daily Information
Click for more stock information on Spok Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.48 |
| Previous Close | $15.43 |
| High | $15.62 |
| Low | $15.29 |
| Adjusted Open | $15.48 |
| Previous Adjusted Close | $15.43 |
| Adjusted High | $15.62 |
| Adjusted Low | $15.29 |
About Spok Holdings Inc (SPOK)
Spok Holdings Inc (SPOK) is a US-based healthcare communications systems, services, and device provider. Since its inception in 1976, Spok Holdings has become the leading healthcare communications technology provider with a strong presence in the US, Canada, and Australia. The companyâs products allow secure and reliable healthcare communication between Healthcare Organizations (HCOs) and their care teams, including doctors, nurses, technicians, patients and family members. These services provide HCOs with improved operational efficiencies, enhanced care coordination, patient engagement capabilities and reliable communications. The company offers cloud-based, secure messaging systems, secure nurse call systems and interface engine products that enable its customers to manage, automate and improve care delivery. Spok Holdings serves hundreds of hospitals and healthcare facilities worldwide which employ over 5,000 people..
Invest in Spok Holdings Inc (SPOK)
Historical Stock Data for Spok Holdings Inc (SPOK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $15.48 | $15.62 | $15.29 | $15.43 | $15.43 | 125,290 |
| 2025-04-22 | $15.23 | $15.52 | $15.20 | $15.37 | $15.37 | 84,942 |
| 2025-04-21 | $15.67 | $15.67 | $15.18 | $15.20 | $15.20 | 98,024 |
| 2025-04-17 | $15.42 | $15.79 | $15.42 | $15.67 | $15.67 | 103,015 |
| 2025-04-16 | $15.64 | $15.72 | $15.37 | $15.41 | $15.41 | 84,408 |
| 2025-04-15 | $15.41 | $15.70 | $15.36 | $15.62 | $15.62 | 95,387 |
| 2025-04-14 | $15.28 | $15.54 | $15.14 | $15.37 | $15.37 | 158,966 |
| 2025-04-11 | $14.95 | $15.16 | $14.79 | $15.13 | $15.13 | 121,453 |
| 2025-04-10 | $15.03 | $15.47 | $14.82 | $14.97 | $14.97 | 126,963 |
| 2025-04-09 | $14.85 | $15.45 | $14.42 | $15.14 | $15.14 | 223,825 |
| 2025-04-08 | $15.36 | $15.81 | $14.85 | $15.00 | $15.00 | 188,796 |
| 2025-04-07 | $15.02 | $15.77 | $14.61 | $15.24 | $15.24 | 288,688 |
| 2025-04-04 | $16.07 | $16.29 | $15.39 | $15.55 | $15.55 | 182,928 |
| 2025-04-03 | $16.45 | $16.72 | $16.35 | $16.38 | $16.38 | 213,968 |
| 2025-04-02 | $16.59 | $16.64 | $16.41 | $16.58 | $16.58 | 73,413 |
| 2025-04-01 | $16.39 | $16.72 | $16.35 | $16.62 | $16.62 | 120,894 |
| 2025-03-31 | $16.36 | $16.49 | $16.23 | $16.44 | $16.44 | 175,346 |
| 2025-03-28 | $16.48 | $16.55 | $16.33 | $16.36 | $16.36 | 86,978 |
| 2025-03-27 | $16.32 | $16.45 | $16.22 | $16.44 | $16.44 | 92,764 |
| 2025-03-26 | $16.20 | $16.29 | $16.14 | $16.25 | $16.25 | 89,290 |
| 2025-03-25 | $15.95 | $16.21 | $15.95 | $16.18 | $16.18 | 118,705 |
| 2025-03-24 | $16.00 | $16.13 | $15.91 | $15.97 | $15.97 | 87,928 |
| 2025-03-21 | $15.87 | $15.97 | $15.68 | $15.89 | $15.89 | 137,963 |
| 2025-03-20 | $15.97 | $16.00 | $15.86 | $15.91 | $15.91 | 57,733 |
| 2025-03-19 | $16.02 | $16.02 | $15.70 | $15.98 | $15.98 | 73,157 |
| 2025-03-18 | $15.82 | $16.02 | $15.76 | $15.97 | $15.97 | 97,970 |
| 2025-03-17 | $15.63 | $15.82 | $15.52 | $15.80 | $15.80 | 114,766 |
| 2025-03-14 | $15.83 | $15.83 | $15.59 | $15.79 | $15.79 | 117,925 |
| 2025-03-13 | $16.46 | $16.46 | $15.65 | $15.97 | $15.66 | 143,595 |
| 2025-03-12 | $16.32 | $16.47 | $16.12 | $16.37 | $16.05 | 170,716 |
| 2025-03-11 | $16.49 | $16.56 | $16.10 | $16.32 | $16.00 | 191,807 |
| 2025-03-10 | $16.63 | $16.86 | $16.39 | $16.48 | $16.16 | 263,291 |
| 2025-03-07 | $16.38 | $16.84 | $16.36 | $16.59 | $16.59 | 109,384 |
| 2025-03-06 | $16.27 | $16.50 | $16.00 | $16.44 | $16.44 | 212,165 |
| 2025-03-05 | $16.36 | $16.59 | $16.14 | $16.36 | $16.36 | 244,977 |
| 2025-03-04 | $16.49 | $16.71 | $16.39 | $16.42 | $16.42 | 138,155 |
| 2025-03-03 | $16.85 | $16.99 | $16.56 | $16.63 | $16.63 | 276,336 |
| 2025-02-28 | $16.70 | $17.00 | $16.52 | $16.85 | $16.85 | 151,729 |
| 2025-02-27 | $16.78 | $17.96 | $16.53 | $16.94 | $16.94 | 332,701 |
| 2025-02-26 | $16.88 | $16.88 | $16.51 | $16.54 | $16.54 | 88,510 |
| 2025-02-25 | $16.68 | $16.99 | $16.56 | $16.92 | $16.92 | 107,699 |
| 2025-02-24 | $16.55 | $16.80 | $16.50 | $16.55 | $16.55 | 86,088 |
| 2025-02-21 | $17.04 | $17.04 | $16.36 | $16.43 | $16.43 | 183,861 |
| 2025-02-20 | $17.02 | $17.09 | $16.86 | $16.98 | $16.98 | 56,605 |
| 2025-02-19 | $17.25 | $17.25 | $16.86 | $17.00 | $17.00 | 95,022 |
| 2025-02-18 | $16.99 | $17.24 | $16.91 | $17.20 | $17.20 | 104,351 |
| 2025-02-14 | $16.75 | $16.97 | $16.71 | $16.92 | $16.92 | 97,716 |
| 2025-02-13 | $16.50 | $16.73 | $16.25 | $16.71 | $16.71 | 80,360 |
| 2025-02-12 | $16.46 | $16.56 | $16.38 | $16.41 | $16.41 | 54,693 |
| 2025-02-11 | $16.36 | $16.63 | $16.36 | $16.62 | $16.62 | 66,111 |
| 2025-02-10 | $16.30 | $16.48 | $16.19 | $16.46 | $16.46 | 57,557 |
| 2025-02-07 | $16.17 | $16.25 | $15.96 | $16.23 | $16.23 | 90,469 |
| 2025-02-06 | $16.27 | $16.27 | $15.93 | $16.14 | $16.14 | 87,827 |
| 2025-02-05 | $16.08 | $16.28 | $16.06 | $16.21 | $16.21 | 70,936 |
| 2025-02-04 | $15.70 | $16.08 | $15.70 | $16.07 | $16.07 | 76,619 |
| 2025-02-03 | $15.89 | $15.99 | $15.71 | $15.81 | $15.81 | 88,988 |
| 2025-01-31 | $16.22 | $16.27 | $15.96 | $16.08 | $16.08 | 132,288 |
| 2025-01-30 | $16.43 | $16.44 | $16.04 | $16.11 | $16.11 | 104,340 |
| 2025-01-29 | $16.41 | $16.52 | $16.12 | $16.32 | $16.32 | 56,706 |
| 2025-01-28 | $16.28 | $16.61 | $16.28 | $16.39 | $16.39 | 103,636 |
| 2025-01-27 | $16.39 | $16.55 | $16.17 | $16.25 | $16.25 | 90,243 |
| 2025-01-24 | $16.14 | $16.42 | $16.10 | $16.38 | $16.38 | 81,006 |
| 2025-01-23 | $16.01 | $16.13 | $15.97 | $16.11 | $16.11 | 81,474 |
| 2025-01-22 | $16.00 | $16.12 | $15.97 | $16.01 | $16.01 | 69,066 |
| 2025-01-21 | $15.94 | $16.07 | $15.90 | $15.99 | $15.99 | 98,147 |
| 2025-01-17 | $16.20 | $16.20 | $15.78 | $15.92 | $15.92 | 100,955 |
| 2025-01-16 | $16.21 | $16.25 | $16.05 | $16.09 | $16.09 | 84,105 |
| 2025-01-15 | $16.03 | $16.22 | $16.00 | $16.18 | $16.18 | 63,966 |
| 2025-01-14 | $15.91 | $16.10 | $15.91 | $16.03 | $16.03 | 80,029 |
| 2025-01-13 | $15.52 | $15.84 | $15.46 | $15.82 | $15.82 | 67,927 |
| 2025-01-10 | $15.53 | $15.61 | $15.32 | $15.54 | $15.54 | 95,314 |
| 2025-01-08 | $15.56 | $15.64 | $15.39 | $15.61 | $15.61 | 69,640 |
| 2025-01-07 | $15.80 | $15.84 | $15.49 | $15.56 | $15.56 | 74,767 |
| 2025-01-06 | $16.05 | $16.09 | $15.68 | $15.70 | $15.70 | 106,509 |
| 2025-01-03 | $15.93 | $16.12 | $15.83 | $16.03 | $16.03 | 74,833 |
| 2025-01-02 | $16.18 | $16.25 | $15.90 | $15.92 | $15.92 | 70,937 |
| 2024-12-31 | $16.03 | $16.11 | $15.99 | $16.05 | $16.05 | 66,642 |
| 2024-12-30 | $16.13 | $16.22 | $15.90 | $16.00 | $16.00 | 82,095 |
| 2024-12-27 | $15.87 | $16.30 | $15.87 | $16.23 | $16.23 | 125,973 |
| 2024-12-26 | $15.89 | $16.08 | $15.88 | $15.98 | $15.98 | 73,352 |
| 2024-12-24 | $15.71 | $15.99 | $15.71 | $15.96 | $15.96 | 39,132 |
| 2024-12-23 | $15.95 | $15.97 | $15.65 | $15.68 | $15.68 | 94,737 |
| 2024-12-20 | $16.27 | $16.43 | $15.93 | $15.96 | $15.96 | 196,540 |
| 2024-12-19 | $16.31 | $16.57 | $16.11 | $16.46 | $16.46 | 240,629 |
| 2024-12-18 | $16.79 | $16.93 | $16.18 | $16.26 | $16.26 | 161,709 |
| 2024-12-17 | $16.72 | $16.74 | $16.51 | $16.66 | $16.66 | 77,907 |
| 2024-12-16 | $16.75 | $16.87 | $16.62 | $16.80 | $16.80 | 85,521 |
| 2024-12-13 | $16.70 | $16.76 | $16.51 | $16.70 | $16.70 | 53,267 |
| 2024-12-12 | $16.65 | $16.80 | $16.59 | $16.77 | $16.77 | 62,506 |
| 2024-12-11 | $16.80 | $16.85 | $16.59 | $16.59 | $16.59 | 164,101 |
| 2024-12-10 | $16.68 | $16.86 | $16.41 | $16.74 | $16.74 | 85,576 |
| 2024-12-09 | $16.30 | $16.66 | $16.30 | $16.63 | $16.63 | 113,661 |
| 2024-12-06 | $16.46 | $16.46 | $16.16 | $16.30 | $16.30 | 72,055 |
| 2024-12-05 | $16.33 | $16.46 | $16.23 | $16.39 | $16.39 | 93,880 |
| 2024-12-04 | $16.59 | $16.59 | $16.25 | $16.34 | $16.34 | 71,874 |
| 2024-12-03 | $16.54 | $16.57 | $16.43 | $16.54 | $16.54 | 84,723 |
| 2024-12-02 | $16.41 | $16.58 | $16.36 | $16.52 | $16.52 | 106,094 |
| 2024-11-29 | $16.47 | $16.54 | $16.32 | $16.41 | $16.41 | 70,439 |
| 2024-11-27 | $16.45 | $16.57 | $16.33 | $16.47 | $16.47 | 90,481 |
| 2024-11-26 | $16.40 | $16.53 | $16.31 | $16.37 | $16.37 | 103,205 |
| 2024-11-25 | $16.40 | $16.54 | $16.27 | $16.38 | $16.38 | 108,194 |
| 2024-11-22 | $16.18 | $16.34 | $16.17 | $16.22 | $16.22 | 92,794 |
| 2024-11-21 | $15.91 | $16.12 | $15.89 | $16.05 | $16.05 | 79,299 |
| 2024-11-20 | $15.84 | $16.01 | $15.75 | $15.96 | $15.96 | 91,172 |
| 2024-11-19 | $16.33 | $16.36 | $15.89 | $15.95 | $15.95 | 136,610 |
| 2024-11-18 | $16.24 | $16.50 | $16.00 | $16.36 | $16.36 | 101,875 |
| 2024-11-15 | $16.76 | $16.80 | $16.49 | $16.54 | $16.23 | 146,818 |
| 2024-11-14 | $16.73 | $16.93 | $16.65 | $16.73 | $16.42 | 116,160 |
| 2024-11-13 | $17.14 | $17.15 | $16.78 | $16.79 | $16.48 | 194,802 |
| 2024-11-12 | $16.99 | $17.17 | $16.87 | $17.04 | $16.72 | 144,076 |
| 2024-11-11 | $16.70 | $17.17 | $16.52 | $17.04 | $16.72 | 108,126 |
| 2024-11-08 | $16.79 | $17.08 | $16.75 | $17.05 | $16.73 | 129,487 |
| 2024-11-07 | $16.78 | $16.85 | $16.63 | $16.76 | $16.45 | 130,558 |
| 2024-11-06 | $16.25 | $16.85 | $16.05 | $16.77 | $16.46 | 233,233 |
| 2024-11-05 | $15.71 | $16.02 | $15.71 | $15.93 | $15.63 | 130,088 |
| 2024-11-04 | $15.50 | $15.81 | $15.44 | $15.79 | $15.49 | 104,990 |
| 2024-11-01 | $15.65 | $15.83 | $15.37 | $15.49 | $15.20 | 170,352 |
| 2024-10-31 | $15.25 | $16.25 | $15.24 | $15.57 | $15.28 | 196,990 |
| 2024-10-30 | $15.03 | $15.10 | $14.91 | $14.93 | $14.65 | 75,305 |
| 2024-10-29 | $15.11 | $15.18 | $15.03 | $15.04 | $14.76 | 68,957 |
| 2024-10-28 | $14.95 | $15.16 | $14.95 | $15.14 | $14.86 | 68,246 |
| 2024-10-25 | $15.10 | $15.12 | $14.79 | $14.89 | $14.89 | 89,241 |
| 2024-10-24 | $14.87 | $15.09 | $14.87 | $14.98 | $14.98 | 82,221 |
| 2024-10-23 | $14.80 | $14.89 | $14.71 | $14.87 | $14.87 | 52,623 |
| 2024-10-22 | $15.10 | $15.10 | $14.78 | $14.80 | $14.80 | 81,921 |
| 2024-10-21 | $15.14 | $15.19 | $15.00 | $15.07 | $15.07 | 110,998 |
| 2024-10-18 | $15.22 | $15.24 | $15.04 | $15.11 | $15.11 | 93,876 |
| 2024-10-17 | $14.87 | $15.25 | $14.81 | $15.21 | $15.21 | 106,193 |
| 2024-10-16 | $14.72 | $14.96 | $14.68 | $14.84 | $14.84 | 75,184 |
| 2024-10-15 | $14.61 | $14.79 | $14.51 | $14.66 | $14.66 | 104,588 |
| 2024-10-14 | $14.80 | $14.86 | $14.58 | $14.64 | $14.64 | 106,591 |
| 2024-10-11 | $14.86 | $14.90 | $14.74 | $14.77 | $14.77 | 55,675 |
| 2024-10-10 | $14.79 | $14.86 | $14.71 | $14.81 | $14.81 | 72,098 |
| 2024-10-09 | $14.53 | $14.97 | $14.53 | $14.82 | $14.82 | 94,188 |
| 2024-10-08 | $14.53 | $14.69 | $14.49 | $14.57 | $14.57 | 136,039 |
| 2024-10-07 | $14.67 | $14.70 | $14.41 | $14.47 | $14.47 | 126,287 |
| 2024-10-04 | $14.70 | $14.81 | $14.62 | $14.70 | $14.70 | 81,164 |
| 2024-10-03 | $14.71 | $14.83 | $14.50 | $14.53 | $14.53 | 147,319 |
| 2024-10-02 | $14.85 | $14.93 | $14.70 | $14.71 | $14.71 | 95,652 |
| 2024-10-01 | $15.06 | $15.06 | $14.78 | $14.82 | $14.82 | 113,703 |
| 2024-09-30 | $15.18 | $15.34 | $14.83 | $15.06 | $15.06 | 108,704 |
| 2024-09-27 | $15.03 | $15.31 | $15.03 | $15.16 | $15.16 | 145,025 |
| 2024-09-26 | $14.90 | $15.07 | $14.73 | $14.99 | $14.99 | 182,955 |
| 2024-09-25 | $15.26 | $15.29 | $14.97 | $14.98 | $14.98 | 93,924 |
| 2024-09-24 | $15.24 | $15.37 | $15.19 | $15.20 | $15.20 | 97,244 |
| 2024-09-23 | $15.28 | $15.42 | $15.23 | $15.30 | $15.30 | 58,212 |
| 2024-09-20 | $15.30 | $15.44 | $15.06 | $15.19 | $15.19 | 222,314 |
| 2024-09-19 | $15.43 | $15.46 | $15.21 | $15.35 | $15.35 | 54,542 |
| 2024-09-18 | $15.29 | $15.55 | $15.22 | $15.27 | $15.27 | 98,241 |
| 2024-09-17 | $15.56 | $15.65 | $15.25 | $15.34 | $15.34 | 86,146 |
| 2024-09-16 | $15.54 | $15.58 | $15.36 | $15.55 | $15.55 | 125,143 |
| 2024-09-13 | $15.17 | $15.61 | $15.13 | $15.44 | $15.44 | 134,085 |
| 2024-09-12 | $14.95 | $15.11 | $14.91 | $15.05 | $15.05 | 56,243 |
| 2024-09-11 | $14.88 | $14.95 | $14.68 | $14.88 | $14.88 | 77,898 |
| 2024-09-10 | $14.83 | $15.01 | $14.75 | $14.98 | $14.98 | 59,119 |
| 2024-09-09 | $14.67 | $14.84 | $14.51 | $14.76 | $14.76 | 136,597 |
| 2024-09-06 | $14.70 | $14.77 | $14.59 | $14.61 | $14.61 | 109,467 |
| 2024-09-05 | $14.80 | $14.87 | $14.58 | $14.65 | $14.65 | 101,036 |
| 2024-09-04 | $14.77 | $14.89 | $14.64 | $14.74 | $14.74 | 62,277 |
| 2024-09-03 | $14.81 | $14.81 | $14.62 | $14.72 | $14.72 | 88,009 |
| 2024-08-30 | $14.92 | $14.96 | $14.69 | $14.87 | $14.87 | 97,969 |
| 2024-08-29 | $14.87 | $15.01 | $14.84 | $14.88 | $14.88 | 127,591 |
| 2024-08-28 | $14.95 | $15.19 | $14.80 | $14.82 | $14.82 | 132,278 |
| 2024-08-27 | $15.10 | $15.14 | $14.86 | $15.02 | $15.02 | 66,957 |
| 2024-08-26 | $15.16 | $15.24 | $15.04 | $15.10 | $15.10 | 90,131 |
| 2024-08-23 | $14.62 | $15.09 | $14.54 | $15.03 | $15.03 | 131,683 |
| 2024-08-22 | $14.78 | $14.80 | $14.48 | $14.51 | $14.51 | 97,590 |
| 2024-08-21 | $14.79 | $14.91 | $14.67 | $14.78 | $14.78 | 126,913 |
| 2024-08-20 | $14.92 | $14.94 | $14.69 | $14.75 | $14.75 | 127,246 |
| 2024-08-19 | $15.03 | $15.03 | $14.68 | $14.92 | $14.92 | 183,444 |
| 2024-08-16 | $15.46 | $15.58 | $15.10 | $15.18 | $14.87 | 246,996 |
| 2024-08-15 | $15.61 | $15.75 | $15.39 | $15.50 | $15.18 | 124,238 |
| 2024-08-14 | $15.44 | $15.44 | $15.24 | $15.30 | $14.99 | 90,645 |
| 2024-08-13 | $15.06 | $15.40 | $14.96 | $15.35 | $15.04 | 173,357 |
| 2024-08-12 | $14.96 | $15.00 | $14.55 | $14.95 | $14.64 | 172,931 |
| 2024-08-09 | $14.87 | $14.94 | $14.64 | $14.87 | $14.87 | 77,084 |
| 2024-08-08 | $14.64 | $14.92 | $14.60 | $14.87 | $14.87 | 85,903 |
| 2024-08-07 | $14.51 | $14.74 | $14.41 | $14.45 | $14.45 | 95,472 |
| 2024-08-06 | $14.29 | $14.43 | $14.13 | $14.33 | $14.33 | 123,386 |
| 2024-08-05 | $14.25 | $14.47 | $14.09 | $14.21 | $14.21 | 207,750 |
| 2024-08-02 | $14.80 | $15.02 | $14.58 | $14.81 | $14.81 | 125,419 |
| 2024-08-01 | $15.31 | $15.34 | $14.85 | $14.91 | $14.91 | 119,394 |
| 2024-07-31 | $15.16 | $15.58 | $15.16 | $15.33 | $15.33 | 86,978 |
| 2024-07-30 | $15.26 | $15.26 | $14.92 | $15.13 | $15.13 | 92,493 |
| 2024-07-29 | $15.48 | $15.59 | $14.93 | $15.14 | $15.14 | 155,293 |
| 2024-07-26 | $15.50 | $15.55 | $14.70 | $15.43 | $15.43 | 226,863 |
| 2024-07-25 | $15.56 | $16.17 | $15.27 | $15.39 | $15.39 | 292,761 |
| 2024-07-24 | $16.54 | $16.73 | $16.40 | $16.46 | $16.46 | 108,792 |
| 2024-07-23 | $16.67 | $16.83 | $16.55 | $16.59 | $16.59 | 79,826 |
| 2024-07-22 | $16.17 | $16.74 | $15.84 | $16.67 | $16.67 | 205,389 |
| 2024-07-19 | $16.20 | $16.25 | $16.01 | $16.08 | $16.08 | 69,445 |
| 2024-07-18 | $16.35 | $16.51 | $16.03 | $16.16 | $16.16 | 90,981 |
| 2024-07-17 | $16.48 | $16.66 | $16.31 | $16.33 | $16.33 | 129,694 |
| 2024-07-16 | $16.15 | $16.50 | $16.14 | $16.47 | $16.47 | 140,009 |
| 2024-07-15 | $15.71 | $16.06 | $15.70 | $16.01 | $16.01 | 107,182 |
| 2024-07-12 | $15.83 | $16.10 | $15.66 | $15.69 | $15.69 | 102,059 |
| 2024-07-11 | $15.25 | $15.89 | $15.13 | $15.80 | $15.80 | 154,600 |
| 2024-07-10 | $15.11 | $15.16 | $15.00 | $15.16 | $15.16 | 50,457 |
| 2024-07-09 | $15.15 | $15.24 | $14.94 | $15.02 | $15.02 | 71,094 |
| 2024-07-08 | $14.96 | $15.20 | $14.94 | $15.13 | $15.13 | 75,127 |
| 2024-07-05 | $14.96 | $15.04 | $14.75 | $14.96 | $14.96 | 87,043 |
| 2024-07-03 | $15.25 | $15.28 | $15.02 | $15.04 | $15.04 | 40,664 |
| 2024-07-02 | $14.92 | $15.30 | $14.78 | $15.27 | $15.27 | 130,865 |
| 2024-07-01 | $14.94 | $15.00 | $14.72 | $14.92 | $14.92 | 126,266 |
| 2024-06-28 | $14.65 | $14.86 | $14.62 | $14.81 | $14.81 | 293,450 |
| 2024-06-27 | $14.71 | $14.71 | $14.47 | $14.58 | $14.58 | 78,365 |
| 2024-06-26 | $14.42 | $14.73 | $14.39 | $14.71 | $14.71 | 87,253 |
| 2024-06-25 | $14.43 | $14.56 | $14.38 | $14.46 | $14.46 | 70,291 |
| 2024-06-24 | $14.40 | $14.76 | $14.37 | $14.39 | $14.39 | 99,980 |
| 2024-06-21 | $14.38 | $14.54 | $14.22 | $14.34 | $14.34 | 194,488 |
| 2024-06-20 | $14.40 | $14.61 | $14.31 | $14.34 | $14.34 | 81,223 |
| 2024-06-18 | $14.34 | $14.67 | $14.16 | $14.46 | $14.46 | 130,095 |
| 2024-06-17 | $14.32 | $14.49 | $14.25 | $14.37 | $14.37 | 76,833 |
| 2024-06-14 | $14.30 | $14.36 | $14.11 | $14.33 | $14.33 | 101,127 |
| 2024-06-13 | $14.64 | $14.64 | $14.20 | $14.34 | $14.34 | 153,806 |
| 2024-06-12 | $14.92 | $14.92 | $14.53 | $14.65 | $14.65 | 115,122 |
| 2024-06-11 | $14.70 | $14.79 | $14.52 | $14.67 | $14.67 | 88,281 |
| 2024-06-10 | $14.70 | $14.91 | $14.67 | $14.74 | $14.74 | 120,743 |
| 2024-06-07 | $14.75 | $14.97 | $14.50 | $14.77 | $14.77 | 115,958 |
| 2024-06-06 | $15.01 | $15.10 | $14.75 | $14.75 | $14.75 | 99,666 |
| 2024-06-05 | $14.92 | $15.12 | $14.76 | $15.05 | $15.05 | 114,564 |
| 2024-06-04 | $14.70 | $14.91 | $14.70 | $14.81 | $14.81 | 107,880 |
| 2024-06-03 | $15.15 | $15.25 | $14.79 | $14.80 | $14.80 | 160,687 |
| 2024-05-31 | $15.06 | $15.35 | $15.00 | $15.21 | $15.21 | 161,931 |
| 2024-05-30 | $14.98 | $15.11 | $14.86 | $14.97 | $14.97 | 113,437 |
| 2024-05-29 | $14.85 | $15.10 | $14.66 | $14.84 | $14.84 | 204,810 |
| 2024-05-28 | $15.12 | $15.23 | $14.81 | $14.88 | $14.88 | 163,008 |
| 2024-05-24 | $15.11 | $15.25 | $15.05 | $15.20 | $15.20 | 83,984 |
| 2024-05-23 | $15.67 | $15.67 | $15.03 | $15.07 | $15.07 | 135,641 |
| 2024-05-22 | $15.92 | $16.10 | $15.59 | $15.90 | $15.90 | 147,843 |
| 2024-05-21 | $15.98 | $16.04 | $15.75 | $15.84 | $15.84 | 116,388 |
| 2024-05-20 | $15.83 | $16.21 | $15.83 | $15.98 | $15.98 | 141,942 |
| 2024-05-17 | $15.41 | $15.80 | $15.37 | $15.77 | $15.77 | 139,433 |
| 2024-05-16 | $15.32 | $15.41 | $15.19 | $15.31 | $15.31 | 85,133 |
| 2024-05-15 | $15.21 | $15.34 | $15.07 | $15.32 | $15.32 | 90,345 |
| 2024-05-14 | $14.90 | $15.22 | $14.80 | $15.10 | $15.10 | 148,270 |
| 2024-05-13 | $15.00 | $15.06 | $14.63 | $14.76 | $14.76 | 143,455 |
| 2024-05-10 | $15.18 | $15.18 | $14.88 | $14.95 | $14.95 | 119,717 |
| 2024-05-09 | $15.00 | $15.22 | $14.80 | $15.21 | $15.21 | 152,878 |
| 2024-05-08 | $14.58 | $15.14 | $14.48 | $14.94 | $14.94 | 185,994 |
| 2024-05-07 | $14.30 | $14.68 | $14.30 | $14.58 | $14.58 | 150,530 |
| 2024-05-06 | $14.40 | $14.52 | $14.21 | $14.33 | $14.33 | 138,029 |
| 2024-05-03 | $14.58 | $14.85 | $14.23 | $14.38 | $14.38 | 213,378 |
| 2024-05-02 | $15.00 | $15.74 | $13.24 | $14.45 | $14.45 | 491,482 |
| 2024-05-01 | $15.53 | $16.00 | $15.50 | $15.72 | $15.72 | 150,179 |
| 2024-04-30 | $15.73 | $15.73 | $15.43 | $15.45 | $15.45 | 101,583 |
| 2024-04-29 | $15.90 | $15.99 | $15.69 | $15.80 | $15.80 | 105,994 |
| 2024-04-26 | $15.50 | $15.87 | $15.41 | $15.86 | $15.86 | 87,668 |
| 2024-04-25 | $15.42 | $15.54 | $15.27 | $15.44 | $15.44 | 93,073 |
| 2024-04-24 | $15.40 | $15.56 | $15.28 | $15.55 | $15.55 | 86,940 |
| 2024-04-23 | $15.22 | $15.47 | $15.22 | $15.40 | $15.40 | 107,619 |
| 2024-04-22 | $15.09 | $15.38 | $15.00 | $15.22 | $15.22 | 167,652 |
| 2024-04-19 | $14.80 | $15.14 | $14.80 | $15.01 | $15.01 | 98,391 |
| 2024-04-18 | $14.91 | $15.16 | $14.89 | $14.89 | $14.89 | 119,674 |
| 2024-04-17 | $15.03 | $15.19 | $14.85 | $14.91 | $14.91 | 123,457 |
| 2024-04-16 | $15.10 | $15.19 | $14.81 | $15.06 | $15.06 | 114,521 |
| 2024-04-15 | $15.41 | $15.51 | $15.04 | $15.10 | $15.10 | 138,778 |
| 2024-04-12 | $15.54 | $15.67 | $15.33 | $15.42 | $15.42 | 82,492 |
| 2024-04-11 | $15.36 | $15.62 | $15.30 | $15.54 | $15.54 | 80,148 |
| 2024-04-10 | $15.30 | $15.50 | $15.05 | $15.27 | $15.27 | 156,747 |
| 2024-04-09 | $15.81 | $15.84 | $15.42 | $15.51 | $15.51 | 140,573 |
| 2024-04-08 | $16.00 | $16.09 | $15.75 | $15.75 | $15.75 | 118,557 |
| 2024-04-05 | $15.71 | $16.15 | $15.67 | $15.98 | $15.98 | 151,848 |
| 2024-04-04 | $15.91 | $16.10 | $15.75 | $15.78 | $15.78 | 138,164 |
| 2024-04-03 | $15.88 | $16.00 | $15.78 | $15.92 | $15.92 | 123,991 |
| 2024-04-02 | $15.67 | $15.97 | $15.54 | $15.88 | $15.88 | 141,241 |
| 2024-04-01 | $15.88 | $15.96 | $15.66 | $15.74 | $15.74 | 205,508 |
| 2024-03-28 | $15.89 | $16.10 | $15.80 | $15.95 | $15.95 | 160,593 |
| 2024-03-27 | $15.82 | $15.99 | $15.70 | $15.88 | $15.88 | 181,368 |
| 2024-03-26 | $16.06 | $16.13 | $15.65 | $15.66 | $15.66 | 106,677 |
| 2024-03-25 | $16.20 | $16.33 | $15.97 | $16.03 | $16.03 | 165,465 |
| 2024-03-22 | $16.70 | $16.71 | $16.20 | $16.20 | $16.20 | 111,065 |
| 2024-03-21 | $16.66 | $16.92 | $16.47 | $16.70 | $16.70 | 154,371 |
| 2024-03-20 | $16.60 | $16.87 | $16.42 | $16.77 | $16.77 | 140,817 |
| 2024-03-19 | $16.55 | $16.61 | $16.18 | $16.53 | $16.53 | 216,200 |
| 2024-03-18 | $17.25 | $17.25 | $16.55 | $16.58 | $16.58 | 275,546 |
| 2024-03-15 | $16.75 | $17.19 | $16.75 | $17.07 | $17.07 | 210,812 |
| 2024-03-14 | $17.24 | $17.24 | $16.64 | $16.83 | $16.83 | 138,392 |
| 2024-03-13 | $17.59 | $17.94 | $17.48 | $17.55 | $17.23 | 106,940 |
| 2024-03-12 | $17.63 | $17.75 | $17.47 | $17.53 | $17.21 | 129,177 |
| 2024-03-11 | $17.52 | $17.78 | $17.33 | $17.61 | $17.29 | 161,386 |
| 2024-03-08 | $17.52 | $17.79 | $17.38 | $17.59 | $17.27 | 99,518 |
| 2024-03-07 | $17.45 | $17.69 | $17.14 | $17.39 | $17.07 | 157,180 |
| 2024-03-06 | $17.01 | $17.67 | $16.79 | $17.57 | $17.25 | 231,513 |
| 2024-03-05 | $17.52 | $17.52 | $16.81 | $16.88 | $16.57 | 224,526 |
| 2024-03-04 | $17.84 | $18.14 | $17.50 | $17.55 | $17.55 | 235,622 |
| 2024-03-01 | $17.92 | $17.92 | $16.97 | $17.73 | $17.73 | 369,417 |
| 2024-02-29 | $17.81 | $18.10 | $17.61 | $17.97 | $17.97 | 156,461 |
| 2024-02-28 | $17.78 | $17.84 | $17.57 | $17.61 | $17.61 | 97,084 |
| 2024-02-27 | $17.52 | $17.89 | $17.40 | $17.77 | $17.77 | 258,630 |
| 2024-02-26 | $16.92 | $17.45 | $16.66 | $17.44 | $17.44 | 192,160 |
| 2024-02-23 | $17.28 | $17.43 | $16.79 | $16.92 | $16.92 | 245,143 |
| 2024-02-22 | $16.30 | $17.38 | $16.00 | $17.00 | $17.00 | 423,172 |
| 2024-02-21 | $15.27 | $15.62 | $15.02 | $15.56 | $15.56 | 221,936 |
| 2024-02-20 | $16.18 | $16.32 | $15.17 | $15.45 | $15.45 | 254,547 |
| 2024-02-16 | $16.28 | $16.28 | $15.85 | $15.93 | $15.93 | 169,319 |
| 2024-02-15 | $16.34 | $16.41 | $15.82 | $16.31 | $16.31 | 162,621 |
| 2024-02-14 | $16.22 | $16.30 | $16.05 | $16.21 | $16.21 | 110,339 |
| 2024-02-13 | $17.13 | $17.13 | $16.03 | $16.07 | $16.07 | 236,107 |
| 2024-02-12 | $17.19 | $17.40 | $17.15 | $17.28 | $17.28 | 127,924 |
| 2024-02-09 | $17.10 | $17.27 | $17.02 | $17.19 | $17.19 | 103,332 |
| 2024-02-08 | $16.68 | $16.99 | $16.66 | $16.99 | $16.99 | 85,036 |
| 2024-02-07 | $16.74 | $16.85 | $16.58 | $16.70 | $16.70 | 86,856 |
| 2024-02-06 | $16.63 | $16.75 | $16.50 | $16.72 | $16.72 | 89,602 |
| 2024-02-05 | $16.84 | $16.88 | $16.40 | $16.69 | $16.69 | 146,660 |
| 2024-02-02 | $16.92 | $17.16 | $16.75 | $17.02 | $17.02 | 90,055 |
| 2024-02-01 | $16.56 | $17.07 | $16.56 | $17.04 | $17.04 | 118,505 |
| 2024-01-31 | $16.74 | $16.90 | $16.56 | $16.56 | $16.56 | 119,486 |
| 2024-01-30 | $16.90 | $16.90 | $16.59 | $16.77 | $16.77 | 86,728 |
| 2024-01-29 | $16.58 | $16.80 | $16.38 | $16.80 | $16.80 | 141,098 |
| 2024-01-26 | $16.43 | $16.65 | $16.41 | $16.58 | $16.58 | 102,236 |
| 2024-01-25 | $16.37 | $16.61 | $16.36 | $16.46 | $16.46 | 150,416 |
| 2024-01-24 | $16.46 | $16.50 | $16.20 | $16.25 | $16.25 | 139,727 |
| 2024-01-23 | $16.45 | $16.56 | $16.21 | $16.27 | $16.27 | 144,768 |
| 2024-01-22 | $15.76 | $16.32 | $15.76 | $16.32 | $16.32 | 158,437 |
| 2024-01-19 | $15.59 | $15.61 | $15.40 | $15.61 | $15.61 | 97,181 |
| 2024-01-18 | $15.41 | $15.56 | $15.26 | $15.52 | $15.52 | 117,735 |
| 2024-01-17 | $15.29 | $15.50 | $15.26 | $15.46 | $15.46 | 83,184 |
| 2024-01-16 | $15.25 | $15.54 | $15.17 | $15.31 | $15.31 | 91,508 |
| 2024-01-12 | $15.20 | $15.40 | $15.07 | $15.22 | $15.22 | 107,022 |
| 2024-01-11 | $15.20 | $15.24 | $14.97 | $15.12 | $15.12 | 73,972 |
| 2024-01-10 | $15.07 | $15.19 | $14.97 | $15.15 | $15.15 | 76,187 |
| 2024-01-09 | $15.12 | $15.19 | $14.78 | $15.00 | $15.00 | 133,621 |
| 2024-01-08 | $15.30 | $15.34 | $14.98 | $15.19 | $15.19 | 103,323 |
| 2024-01-05 | $15.00 | $15.38 | $14.90 | $15.19 | $15.19 | 118,302 |
| 2024-01-04 | $15.21 | $15.36 | $15.02 | $15.03 | $15.03 | 102,856 |
| 2024-01-03 | $15.46 | $15.58 | $15.10 | $15.17 | $15.17 | 131,329 |
| 2024-01-02 | $15.48 | $15.51 | $15.14 | $15.42 | $15.42 | 129,280 |
| 2023-12-29 | $15.60 | $15.75 | $15.41 | $15.48 | $15.48 | 127,611 |
| 2023-12-28 | $15.70 | $15.75 | $15.40 | $15.48 | $15.48 | 93,922 |
| 2023-12-27 | $15.45 | $15.68 | $15.34 | $15.65 | $15.65 | 117,634 |
| 2023-12-26 | $15.20 | $15.57 | $15.04 | $15.45 | $15.45 | 176,870 |
| 2023-12-22 | $15.32 | $15.36 | $15.05 | $15.23 | $15.23 | 135,522 |
| 2023-12-21 | $14.65 | $15.20 | $14.61 | $15.19 | $15.19 | 172,749 |
| 2023-12-20 | $14.65 | $15.08 | $14.60 | $14.60 | $14.60 | 178,432 |
| 2023-12-19 | $14.76 | $14.85 | $14.49 | $14.66 | $14.66 | 143,055 |
| 2023-12-18 | $14.33 | $14.78 | $14.32 | $14.69 | $14.69 | 175,460 |
| 2023-12-15 | $14.49 | $14.57 | $14.11 | $14.31 | $14.31 | 284,195 |
| 2023-12-14 | $14.99 | $15.14 | $14.36 | $14.48 | $14.48 | 201,824 |
| 2023-12-13 | $14.44 | $14.96 | $14.27 | $14.93 | $14.93 | 342,872 |
| 2023-12-12 | $14.32 | $14.56 | $14.22 | $14.46 | $14.46 | 174,216 |
| 2023-12-11 | $14.76 | $14.85 | $14.27 | $14.47 | $14.47 | 277,388 |
| 2023-12-08 | $15.00 | $15.27 | $14.69 | $14.77 | $14.77 | 184,332 |
| 2023-12-07 | $15.25 | $15.30 | $14.85 | $15.09 | $15.09 | 286,849 |
| 2023-12-06 | $14.86 | $15.31 | $14.59 | $15.26 | $15.26 | 361,628 |
| 2023-12-05 | $16.92 | $16.95 | $14.73 | $14.83 | $14.83 | 803,537 |
| 2023-12-04 | $16.70 | $17.54 | $16.51 | $16.90 | $16.90 | 431,686 |
| 2023-12-01 | $16.68 | $16.89 | $16.32 | $16.66 | $16.66 | 325,067 |
| 2023-11-30 | $17.06 | $17.10 | $16.63 | $16.76 | $16.76 | 180,250 |
| 2023-11-29 | $17.17 | $17.36 | $16.80 | $17.19 | $17.19 | 172,052 |
| 2023-11-28 | $17.85 | $17.90 | $17.13 | $17.17 | $17.17 | 197,537 |
| 2023-11-27 | $17.78 | $18.05 | $17.52 | $17.89 | $17.89 | 281,026 |
| 2023-11-24 | $17.49 | $17.99 | $17.49 | $17.59 | $17.59 | 87,969 |
| 2023-11-22 | $17.07 | $17.75 | $17.03 | $17.47 | $17.47 | 334,508 |
| 2023-11-21 | $15.97 | $17.39 | $15.89 | $16.98 | $16.98 | 634,448 |
| 2023-11-20 | $16.08 | $16.14 | $15.91 | $15.98 | $15.98 | 129,689 |
| 2023-11-17 | $16.07 | $16.26 | $15.83 | $16.13 | $16.13 | 139,127 |
| 2023-11-16 | $15.88 | $16.27 | $15.82 | $16.02 | $16.02 | 128,682 |
| 2023-11-15 | $16.10 | $16.14 | $15.33 | $15.82 | $15.82 | 223,786 |
| 2023-11-14 | $16.31 | $16.50 | $16.12 | $16.33 | $16.01 | 258,753 |
| 2023-11-13 | $16.13 | $16.29 | $15.95 | $16.00 | $15.69 | 174,798 |
| 2023-11-10 | $15.83 | $16.35 | $15.83 | $16.21 | $16.21 | 131,399 |
| 2023-11-09 | $16.30 | $16.31 | $15.80 | $15.84 | $15.84 | 138,480 |
| 2023-11-08 | $16.18 | $16.30 | $15.85 | $16.18 | $16.18 | 103,687 |
| 2023-11-07 | $15.99 | $16.32 | $15.81 | $16.16 | $16.16 | 222,616 |
| 2023-11-06 | $16.04 | $16.04 | $15.56 | $15.64 | $15.64 | 103,929 |
| 2023-11-03 | $15.72 | $16.16 | $15.72 | $15.92 | $15.92 | 144,438 |
| 2023-11-02 | $15.75 | $16.10 | $15.54 | $15.63 | $15.63 | 152,265 |
| 2023-11-01 | $14.94 | $15.54 | $14.84 | $15.52 | $15.52 | 102,562 |
| 2023-10-31 | $15.00 | $15.01 | $14.74 | $14.91 | $14.91 | 85,119 |
| 2023-10-30 | $15.23 | $15.29 | $14.83 | $15.05 | $15.05 | 126,969 |
| 2023-10-27 | $14.85 | $15.29 | $14.78 | $15.15 | $15.15 | 132,715 |
| 2023-10-26 | $14.70 | $16.22 | $14.62 | $14.87 | $14.87 | 298,620 |
| 2023-10-25 | $14.58 | $14.69 | $14.41 | $14.59 | $14.59 | 140,003 |
| 2023-10-24 | $14.18 | $14.59 | $14.18 | $14.53 | $14.53 | 176,550 |
| 2023-10-23 | $14.20 | $14.40 | $13.88 | $14.15 | $14.15 | 117,291 |
| 2023-10-20 | $14.27 | $14.50 | $14.08 | $14.27 | $14.27 | 162,149 |
| 2023-10-19 | $14.07 | $14.46 | $13.53 | $14.23 | $14.23 | 135,743 |
| 2023-10-18 | $14.74 | $14.81 | $14.29 | $14.31 | $14.31 | 83,404 |
| 2023-10-17 | $14.67 | $14.97 | $14.67 | $14.84 | $14.84 | 128,496 |
| 2023-10-16 | $15.00 | $15.03 | $14.65 | $14.67 | $14.67 | 123,615 |
| 2023-10-13 | $14.61 | $14.98 | $14.60 | $14.96 | $14.96 | 137,258 |
| 2023-10-12 | $14.76 | $14.76 | $14.29 | $14.58 | $14.58 | 75,889 |
| 2023-10-11 | $15.05 | $15.13 | $14.46 | $14.69 | $14.69 | 147,663 |
| 2023-10-10 | $15.07 | $15.29 | $14.98 | $14.99 | $14.99 | 167,546 |
| 2023-10-09 | $14.65 | $15.16 | $14.65 | $15.03 | $15.03 | 177,969 |
| 2023-10-06 | $14.66 | $15.12 | $14.63 | $14.69 | $14.69 | 134,129 |
| 2023-10-05 | $14.44 | $14.88 | $14.43 | $14.80 | $14.80 | 173,193 |
| 2023-10-04 | $14.08 | $14.48 | $14.07 | $14.39 | $14.39 | 99,621 |
| 2023-10-03 | $14.40 | $14.44 | $13.90 | $14.07 | $14.07 | 198,534 |
| 2023-10-02 | $14.39 | $14.60 | $14.29 | $14.52 | $14.52 | 122,438 |
| 2023-09-29 | $14.73 | $14.73 | $14.19 | $14.27 | $14.27 | 137,780 |
| 2023-09-28 | $14.58 | $14.83 | $14.53 | $14.60 | $14.60 | 113,961 |
| 2023-09-27 | $14.37 | $14.84 | $14.26 | $14.58 | $14.58 | 153,038 |
| 2023-09-26 | $14.26 | $14.50 | $14.26 | $14.38 | $14.38 | 117,010 |
| 2023-09-25 | $14.29 | $14.34 | $13.93 | $14.30 | $14.30 | 170,882 |
| 2023-09-22 | $14.67 | $14.97 | $14.32 | $14.33 | $14.33 | 98,717 |
| 2023-09-21 | $15.02 | $15.02 | $13.20 | $14.70 | $14.70 | 825,858 |
| 2023-09-20 | $15.62 | $15.97 | $15.06 | $15.08 | $15.08 | 304,683 |
| 2023-09-19 | $14.80 | $15.61 | $14.74 | $15.49 | $15.49 | 368,278 |
| 2023-09-18 | $14.68 | $15.08 | $14.58 | $14.75 | $14.75 | 315,887 |
| 2023-09-15 | $14.72 | $14.81 | $14.41 | $14.68 | $14.68 | 192,376 |
| 2023-09-14 | $14.55 | $14.83 | $14.54 | $14.72 | $14.72 | 108,611 |
| 2023-09-13 | $14.50 | $14.65 | $14.16 | $14.41 | $14.41 | 205,328 |
| 2023-09-12 | $14.81 | $14.95 | $14.60 | $14.63 | $14.63 | 191,163 |
| 2023-09-11 | $14.40 | $15.30 | $14.40 | $14.81 | $14.81 | 371,200 |
| 2023-09-08 | $14.78 | $14.95 | $14.32 | $14.37 | $14.37 | 168,727 |
| 2023-09-07 | $14.14 | $14.79 | $14.14 | $14.71 | $14.71 | 458,305 |
| 2023-09-06 | $14.01 | $14.44 | $14.01 | $14.20 | $14.20 | 187,123 |
| 2023-09-05 | $14.30 | $14.35 | $13.84 | $13.99 | $13.99 | 142,327 |
| 2023-09-01 | $14.30 | $14.46 | $14.16 | $14.29 | $14.29 | 105,001 |
| 2023-08-31 | $14.29 | $14.65 | $14.24 | $14.24 | $14.24 | 130,418 |
| 2023-08-30 | $14.38 | $14.49 | $14.13 | $14.29 | $14.29 | 108,768 |
| 2023-08-29 | $14.26 | $14.44 | $14.15 | $14.42 | $14.42 | 129,579 |
| 2023-08-28 | $13.83 | $14.34 | $13.83 | $14.30 | $14.30 | 165,487 |
| 2023-08-25 | $13.61 | $13.97 | $13.53 | $13.79 | $13.79 | 141,276 |
| 2023-08-24 | $14.00 | $14.15 | $13.47 | $13.49 | $13.49 | 130,469 |
| 2023-08-23 | $13.40 | $14.09 | $13.36 | $14.01 | $14.01 | 303,861 |
| 2023-08-22 | $12.84 | $13.21 | $12.82 | $13.12 | $13.12 | 112,987 |
| 2023-08-21 | $13.09 | $13.16 | $12.84 | $12.88 | $12.88 | 181,517 |
| 2023-08-18 | $12.92 | $13.14 | $12.76 | $13.08 | $13.08 | 270,807 |
| 2023-08-17 | $13.52 | $13.52 | $12.94 | $13.04 | $13.04 | 184,394 |
| 2023-08-16 | $13.37 | $13.66 | $13.34 | $13.49 | $13.49 | 206,849 |
| 2023-08-15 | $14.24 | $14.24 | $13.66 | $13.68 | $13.37 | 277,004 |
| 2023-08-14 | $14.29 | $14.55 | $14.15 | $14.20 | $13.88 | 204,104 |
| 2023-08-11 | $14.30 | $14.72 | $14.20 | $14.29 | $14.29 | 211,486 |
| 2023-08-10 | $14.26 | $14.38 | $14.11 | $14.34 | $14.34 | 202,256 |
| 2023-08-09 | $14.13 | $14.29 | $13.69 | $14.26 | $14.26 | 218,123 |
| 2023-08-08 | $13.84 | $14.28 | $13.72 | $14.12 | $14.12 | 188,842 |
| 2023-08-07 | $13.68 | $13.98 | $13.63 | $13.84 | $13.84 | 163,324 |
| 2023-08-04 | $13.35 | $13.85 | $13.30 | $13.62 | $13.62 | 208,561 |
| 2023-08-03 | $13.52 | $13.56 | $13.17 | $13.31 | $13.31 | 328,487 |
| 2023-08-02 | $13.98 | $14.04 | $13.33 | $13.48 | $13.48 | 261,228 |
| 2023-08-01 | $14.58 | $14.58 | $13.60 | $14.05 | $14.05 | 331,764 |
| 2023-07-31 | $14.95 | $15.10 | $14.50 | $14.66 | $14.66 | 392,196 |
| 2023-07-28 | $13.62 | $14.80 | $13.47 | $14.78 | $14.78 | 626,748 |
| 2023-07-27 | $13.10 | $14.90 | $12.93 | $13.35 | $13.35 | 1,069,671 |
| 2023-07-26 | $11.53 | $11.57 | $11.23 | $11.44 | $11.44 | 220,006 |
| 2023-07-25 | $11.32 | $11.62 | $11.29 | $11.55 | $11.55 | 102,027 |
| 2023-07-24 | $10.95 | $11.42 | $10.95 | $11.30 | $11.30 | 146,039 |
| 2023-07-21 | $11.15 | $11.26 | $10.90 | $10.93 | $10.93 | 115,158 |
| 2023-07-20 | $11.10 | $11.34 | $10.97 | $11.13 | $11.13 | 134,521 |
| 2023-07-19 | $11.15 | $11.22 | $11.03 | $11.13 | $11.13 | 155,134 |
| 2023-07-18 | $10.82 | $11.10 | $10.82 | $11.08 | $11.08 | 123,638 |
| 2023-07-17 | $10.78 | $10.93 | $10.68 | $10.86 | $10.86 | 185,759 |
| 2023-07-14 | $10.94 | $11.04 | $10.81 | $10.85 | $10.85 | 166,986 |
| 2023-07-13 | $11.00 | $11.09 | $10.46 | $10.96 | $10.96 | 603,565 |
| 2023-07-12 | $11.73 | $11.79 | $10.94 | $11.06 | $11.06 | 473,829 |
| 2023-07-11 | $11.90 | $11.93 | $11.60 | $11.66 | $11.66 | 203,927 |
| 2023-07-10 | $11.89 | $11.92 | $11.60 | $11.86 | $11.86 | 202,450 |
| 2023-07-07 | $11.66 | $12.06 | $11.66 | $11.89 | $11.89 | 244,686 |
| 2023-07-06 | $12.07 | $12.10 | $11.66 | $11.80 | $11.80 | 232,371 |
| 2023-07-05 | $12.96 | $13.05 | $12.08 | $12.12 | $12.12 | 387,693 |
| 2023-07-03 | $13.32 | $13.36 | $12.90 | $12.93 | $12.93 | 131,476 |
| 2023-06-30 | $13.25 | $13.43 | $13.17 | $13.29 | $13.29 | 165,201 |
| 2023-06-29 | $12.96 | $13.29 | $12.86 | $13.15 | $13.15 | 184,594 |
| 2023-06-28 | $12.82 | $12.98 | $12.79 | $12.96 | $12.96 | 121,647 |
| 2023-06-27 | $12.94 | $13.15 | $12.77 | $12.95 | $12.95 | 346,977 |
| 2023-06-26 | $13.18 | $13.27 | $12.71 | $12.92 | $12.92 | 233,184 |
| 2023-06-23 | $13.69 | $13.78 | $13.09 | $13.15 | $13.15 | 2,447,767 |
| 2023-06-22 | $13.62 | $13.84 | $13.49 | $13.79 | $13.79 | 194,986 |
| 2023-06-21 | $13.30 | $13.78 | $13.22 | $13.66 | $13.66 | 232,006 |
| 2023-06-20 | $12.94 | $13.49 | $12.81 | $13.29 | $13.29 | 282,443 |
| 2023-06-16 | $12.70 | $12.74 | $12.50 | $12.69 | $12.69 | 165,734 |
| 2023-06-15 | $12.54 | $12.80 | $12.51 | $12.70 | $12.70 | 104,270 |
| 2023-06-14 | $12.74 | $12.85 | $12.49 | $12.54 | $12.54 | 114,568 |
| 2023-06-13 | $12.58 | $12.90 | $12.55 | $12.82 | $12.82 | 119,692 |
| 2023-06-12 | $12.73 | $12.75 | $12.46 | $12.59 | $12.59 | 122,302 |
| 2023-06-09 | $12.83 | $12.99 | $12.75 | $12.78 | $12.78 | 86,016 |
| 2023-06-08 | $12.72 | $12.85 | $12.67 | $12.83 | $12.83 | 103,162 |
| 2023-06-07 | $12.79 | $12.99 | $12.68 | $12.72 | $12.72 | 116,447 |
| 2023-06-06 | $12.29 | $12.81 | $12.25 | $12.73 | $12.73 | 157,513 |
| 2023-06-05 | $12.16 | $12.48 | $12.10 | $12.28 | $12.28 | 154,591 |
| 2023-06-02 | $11.98 | $12.17 | $11.83 | $12.16 | $12.16 | 208,951 |
| 2023-06-01 | $11.79 | $12.06 | $11.71 | $11.95 | $11.95 | 212,649 |
| 2023-05-31 | $11.89 | $11.97 | $11.66 | $11.80 | $11.80 | 215,289 |
| 2023-05-30 | $12.02 | $12.19 | $11.89 | $11.97 | $11.97 | 201,209 |
| 2023-05-26 | $12.19 | $12.35 | $12.03 | $12.05 | $12.05 | 222,136 |
| 2023-05-25 | $12.54 | $12.54 | $12.06 | $12.18 | $12.18 | 320,548 |
| 2023-05-24 | $13.20 | $13.31 | $12.06 | $12.58 | $12.58 | 439,021 |
| 2023-05-23 | $13.37 | $13.83 | $13.37 | $13.55 | $13.22 | 422,261 |
| 2023-05-22 | $13.06 | $13.46 | $12.96 | $13.30 | $13.30 | 302,041 |
| 2023-05-19 | $13.25 | $13.42 | $13.02 | $13.06 | $13.06 | 174,221 |
| 2023-05-18 | $13.26 | $13.32 | $13.07 | $13.21 | $13.21 | 192,080 |
| 2023-05-17 | $13.11 | $13.24 | $13.00 | $13.21 | $13.21 | 178,224 |
| 2023-05-16 | $13.23 | $13.23 | $13.04 | $13.07 | $13.07 | 152,769 |
| 2023-05-15 | $13.14 | $13.34 | $12.93 | $13.21 | $13.21 | 240,416 |
| 2023-05-12 | $13.04 | $13.35 | $13.02 | $13.05 | $13.05 | 157,404 |
| 2023-05-11 | $12.76 | $13.13 | $12.64 | $13.03 | $13.03 | 179,068 |
| 2023-05-10 | $12.63 | $12.85 | $12.62 | $12.83 | $12.83 | 128,534 |
| 2023-05-09 | $12.94 | $13.00 | $12.60 | $12.64 | $12.64 | 121,454 |
| 2023-05-08 | $13.01 | $13.17 | $12.80 | $12.86 | $12.86 | 210,891 |
| 2023-05-05 | $13.01 | $13.02 | $12.50 | $12.89 | $12.89 | 252,231 |
| 2023-05-04 | $12.60 | $13.45 | $12.56 | $12.96 | $12.96 | 366,203 |
| 2023-05-03 | $12.74 | $12.85 | $12.55 | $12.55 | $12.55 | 211,547 |
| 2023-05-02 | $12.82 | $12.82 | $12.31 | $12.72 | $12.72 | 294,594 |
| 2023-05-01 | $12.25 | $12.89 | $12.25 | $12.60 | $12.60 | 455,678 |
| 2023-04-28 | $11.87 | $12.25 | $11.86 | $12.23 | $12.23 | 160,339 |
| 2023-04-27 | $11.82 | $12.25 | $11.81 | $11.86 | $11.86 | 132,917 |
| 2023-04-26 | $11.78 | $11.93 | $11.66 | $11.76 | $11.76 | 174,125 |
| 2023-04-25 | $12.11 | $12.26 | $11.56 | $11.77 | $11.77 | 240,334 |
| 2023-04-24 | $11.90 | $12.16 | $11.90 | $12.08 | $12.08 | 180,811 |
| 2023-04-21 | $11.76 | $11.94 | $11.67 | $11.89 | $11.89 | 154,932 |
| 2023-04-20 | $11.92 | $12.08 | $11.76 | $11.78 | $11.78 | 170,416 |
| 2023-04-19 | $12.20 | $12.23 | $11.88 | $11.97 | $11.97 | 130,009 |
| 2023-04-18 | $12.33 | $12.42 | $12.13 | $12.20 | $12.20 | 385,158 |
| 2023-04-17 | $12.07 | $12.24 | $12.04 | $12.22 | $12.22 | 200,007 |
| 2023-04-14 | $12.05 | $12.05 | $11.83 | $11.96 | $11.96 | 144,416 |
| 2023-04-13 | $11.94 | $12.03 | $11.82 | $11.95 | $11.95 | 146,845 |
| 2023-04-12 | $12.02 | $12.10 | $11.64 | $11.84 | $11.84 | 324,146 |
| 2023-04-11 | $12.15 | $12.36 | $11.90 | $12.01 | $12.01 | 321,930 |
| 2023-04-10 | $12.00 | $12.25 | $11.75 | $12.10 | $12.10 | 432,946 |
| 2023-04-06 | $11.83 | $12.07 | $11.75 | $11.87 | $11.87 | 169,524 |
| 2023-04-05 | $11.90 | $12.09 | $11.45 | $11.83 | $11.83 | 393,775 |
| 2023-04-04 | $11.61 | $11.90 | $11.44 | $11.85 | $11.85 | 493,994 |
| 2023-04-03 | $10.67 | $11.61 | $10.66 | $11.49 | $11.49 | 873,811 |
| 2023-03-31 | $10.01 | $10.15 | $10.01 | $10.13 | $10.13 | 99,740 |
| 2023-03-30 | $9.95 | $10.10 | $9.87 | $9.97 | $9.97 | 104,254 |
| 2023-03-29 | $10.01 | $10.01 | $9.87 | $9.95 | $9.95 | 94,170 |
| 2023-03-28 | $10.10 | $10.10 | $9.91 | $9.99 | $9.99 | 105,491 |
| 2023-03-27 | $10.15 | $10.20 | $9.97 | $10.06 | $10.06 | 109,192 |
| 2023-03-24 | $9.92 | $10.11 | $9.83 | $10.10 | $10.10 | 104,625 |
| 2023-03-23 | $9.98 | $10.13 | $9.84 | $9.93 | $9.93 | 111,690 |
| 2023-03-22 | $9.98 | $10.15 | $9.95 | $9.97 | $9.97 | 165,775 |
| 2023-03-21 | $9.82 | $10.03 | $9.76 | $10.00 | $10.00 | 155,198 |
| 2023-03-20 | $9.64 | $9.96 | $9.55 | $9.79 | $9.79 | 167,670 |
| 2023-03-17 | $9.60 | $9.76 | $9.51 | $9.57 | $9.57 | 213,621 |
| 2023-03-16 | $9.60 | $9.69 | $9.31 | $9.67 | $9.67 | 290,037 |
| 2023-03-15 | $10.00 | $10.07 | $9.60 | $9.68 | $9.68 | 286,292 |
| 2023-03-14 | $10.09 | $10.83 | $10.09 | $10.61 | $10.28 | 654,233 |
| 2023-03-13 | $10.40 | $10.40 | $9.69 | $9.94 | $9.94 | 644,007 |
| 2023-03-10 | $10.48 | $10.68 | $10.35 | $10.48 | $10.48 | 264,799 |
| 2023-03-09 | $10.46 | $10.74 | $10.40 | $10.42 | $10.42 | 247,722 |
| 2023-03-08 | $10.71 | $10.71 | $10.10 | $10.46 | $10.46 | 400,164 |
| 2023-03-07 | $10.55 | $10.84 | $10.50 | $10.65 | $10.65 | 292,450 |
| 2023-03-06 | $10.40 | $10.71 | $10.35 | $10.55 | $10.55 | 393,006 |
| 2023-03-03 | $10.46 | $10.46 | $10.31 | $10.37 | $10.37 | 384,696 |
| 2023-03-02 | $10.35 | $10.48 | $10.30 | $10.40 | $10.40 | 370,479 |
| 2023-03-01 | $9.86 | $10.34 | $9.84 | $10.30 | $10.30 | 441,846 |
| 2023-02-28 | $9.71 | $10.08 | $9.62 | $9.99 | $9.99 | 296,671 |
| 2023-02-27 | $9.44 | $9.75 | $9.37 | $9.71 | $9.71 | 335,342 |
| 2023-02-24 | $9.00 | $9.30 | $8.97 | $9.30 | $9.30 | 240,736 |
| 2023-02-23 | $9.10 | $9.24 | $8.90 | $9.00 | $9.00 | 263,797 |
| 2023-02-22 | $9.04 | $9.04 | $8.80 | $9.00 | $9.00 | 237,064 |
| 2023-02-21 | $8.99 | $9.01 | $8.87 | $8.97 | $8.97 | 102,089 |
| 2023-02-17 | $8.89 | $9.04 | $8.83 | $9.00 | $9.00 | 139,628 |
| 2023-02-16 | $8.69 | $8.86 | $8.63 | $8.84 | $8.84 | 104,703 |
| 2023-02-15 | $8.73 | $8.75 | $8.66 | $8.70 | $8.70 | 66,295 |
| 2023-02-14 | $8.58 | $8.78 | $8.52 | $8.74 | $8.74 | 126,212 |
| 2023-02-13 | $8.40 | $8.61 | $8.32 | $8.58 | $8.58 | 262,260 |
| 2023-02-10 | $8.27 | $8.35 | $8.27 | $8.35 | $8.35 | 81,336 |
| 2023-02-09 | $8.35 | $8.40 | $8.24 | $8.29 | $8.29 | 156,001 |
| 2023-02-08 | $8.33 | $8.34 | $8.13 | $8.34 | $8.34 | 190,309 |
| 2023-02-07 | $8.22 | $8.36 | $8.05 | $8.35 | $8.35 | 189,934 |
| 2023-02-06 | $8.26 | $8.28 | $8.12 | $8.20 | $8.20 | 144,761 |
| 2023-02-03 | $8.35 | $8.36 | $8.25 | $8.25 | $8.25 | 152,102 |
| 2023-02-02 | $8.33 | $8.37 | $8.32 | $8.34 | $8.34 | 140,076 |
| 2023-02-01 | $8.36 | $8.38 | $8.31 | $8.32 | $8.32 | 258,062 |
| 2023-01-31 | $8.45 | $8.45 | $8.32 | $8.35 | $8.35 | 169,040 |
| 2023-01-30 | $8.42 | $8.49 | $8.30 | $8.34 | $8.34 | 136,232 |
| 2023-01-27 | $8.41 | $8.49 | $8.35 | $8.41 | $8.41 | 68,728 |
| 2023-01-26 | $8.34 | $8.43 | $8.32 | $8.38 | $8.38 | 68,889 |
| 2023-01-25 | $8.38 | $8.38 | $8.28 | $8.31 | $8.31 | 85,775 |
| 2023-01-24 | $8.36 | $8.36 | $8.30 | $8.35 | $8.35 | 67,413 |
| 2023-01-23 | $8.37 | $8.40 | $8.29 | $8.33 | $8.33 | 163,774 |
| 2023-01-20 | $8.32 | $8.37 | $8.25 | $8.35 | $8.35 | 160,931 |
| 2023-01-19 | $8.25 | $8.36 | $8.24 | $8.32 | $8.32 | 71,467 |
| 2023-01-18 | $8.34 | $8.38 | $8.27 | $8.28 | $8.28 | 108,695 |
| 2023-01-17 | $8.29 | $8.38 | $8.25 | $8.33 | $8.33 | 97,271 |
| 2023-01-13 | $8.36 | $8.36 | $8.26 | $8.30 | $8.30 | 80,414 |
| 2023-01-12 | $8.28 | $8.37 | $8.25 | $8.35 | $8.35 | 122,568 |
| 2023-01-11 | $8.38 | $8.39 | $8.26 | $8.26 | $8.26 | 79,580 |
| 2023-01-10 | $8.35 | $8.43 | $8.26 | $8.37 | $8.37 | 104,551 |
| 2023-01-09 | $8.35 | $8.41 | $8.27 | $8.33 | $8.33 | 84,330 |
| 2023-01-06 | $8.34 | $8.42 | $8.32 | $8.36 | $8.36 | 98,465 |
| 2023-01-05 | $8.44 | $8.47 | $8.29 | $8.33 | $8.33 | 95,956 |
| 2023-01-04 | $8.54 | $8.55 | $8.41 | $8.44 | $8.44 | 178,105 |
| 2023-01-03 | $8.25 | $8.51 | $8.23 | $8.49 | $8.49 | 134,936 |
| 2022-12-30 | $8.19 | $8.25 | $8.05 | $8.19 | $8.19 | 162,398 |
| 2022-12-29 | $8.05 | $8.26 | $8.05 | $8.18 | $8.18 | 92,243 |
| 2022-12-28 | $8.30 | $8.30 | $8.04 | $8.04 | $8.04 | 74,445 |
| 2022-12-27 | $8.25 | $8.32 | $8.16 | $8.24 | $8.24 | 84,198 |
| 2022-12-23 | $8.31 | $8.34 | $8.19 | $8.24 | $8.24 | 52,329 |
| 2022-12-22 | $8.53 | $8.54 | $8.13 | $8.31 | $8.31 | 148,713 |
| 2022-12-21 | $8.20 | $8.55 | $8.05 | $8.51 | $8.51 | 192,581 |
| 2022-12-20 | $7.92 | $8.20 | $7.87 | $8.20 | $8.20 | 148,612 |
| 2022-12-19 | $7.85 | $8.04 | $7.83 | $7.92 | $7.92 | 231,687 |
| 2022-12-16 | $7.91 | $7.92 | $7.71 | $7.85 | $7.85 | 196,072 |
| 2022-12-15 | $8.27 | $8.27 | $7.90 | $7.98 | $7.98 | 147,454 |
| 2022-12-14 | $8.14 | $8.18 | $7.97 | $8.00 | $8.00 | 190,963 |
| 2022-12-13 | $8.31 | $8.31 | $8.09 | $8.09 | $8.09 | 280,317 |
| 2022-12-12 | $8.17 | $8.23 | $8.07 | $8.16 | $8.16 | 170,533 |
| 2022-12-09 | $7.92 | $8.17 | $7.92 | $8.15 | $8.15 | 208,463 |
| 2022-12-08 | $7.88 | $7.98 | $7.84 | $7.89 | $7.89 | 107,373 |
| 2022-12-07 | $7.88 | $8.11 | $7.71 | $7.91 | $7.91 | 223,333 |
| 2022-12-06 | $7.82 | $7.82 | $7.53 | $7.72 | $7.72 | 296,022 |
| 2022-12-05 | $8.00 | $8.00 | $7.82 | $7.82 | $7.82 | 105,262 |
| 2022-12-02 | $7.88 | $8.01 | $7.70 | $8.00 | $8.00 | 130,277 |
| 2022-12-01 | $8.14 | $8.19 | $7.81 | $7.90 | $7.90 | 664,072 |
| 2022-11-30 | $8.22 | $8.22 | $7.97 | $8.12 | $8.12 | 199,601 |
| 2022-11-29 | $8.14 | $8.15 | $8.00 | $8.11 | $8.11 | 101,185 |
| 2022-11-28 | $8.21 | $8.21 | $8.00 | $8.01 | $8.01 | 93,436 |
| 2022-11-25 | $8.19 | $8.24 | $8.12 | $8.20 | $8.20 | 30,634 |
| 2022-11-23 | $8.17 | $8.31 | $8.07 | $8.17 | $8.17 | 172,785 |
| 2022-11-22 | $8.34 | $8.34 | $8.02 | $8.17 | $8.17 | 192,402 |
| 2022-11-21 | $8.20 | $8.35 | $8.12 | $8.30 | $8.30 | 182,451 |
| 2022-11-18 | $8.25 | $8.43 | $8.13 | $8.19 | $8.19 | 166,022 |
| 2022-11-17 | $8.13 | $8.28 | $8.01 | $8.16 | $8.16 | 158,731 |
| 2022-11-16 | $8.17 | $8.25 | $7.80 | $8.20 | $8.20 | 208,931 |
| 2022-11-15 | $8.44 | $8.44 | $8.13 | $8.18 | $8.18 | 406,235 |
| 2022-11-14 | $8.82 | $8.82 | $8.55 | $8.63 | $8.31 | 681,708 |
| 2022-11-11 | $8.65 | $8.71 | $8.54 | $8.69 | $8.37 | 214,733 |
| 2022-11-10 | $8.55 | $8.75 | $8.50 | $8.60 | $8.28 | 195,671 |
| 2022-11-09 | $8.67 | $8.67 | $8.42 | $8.44 | $8.13 | 169,096 |
| 2022-11-08 | $8.41 | $8.76 | $8.38 | $8.65 | $8.65 | 303,213 |
| 2022-11-07 | $8.88 | $8.91 | $8.27 | $8.43 | $8.43 | 916,660 |
| 2022-11-04 | $8.49 | $8.85 | $8.39 | $8.81 | $8.81 | 326,044 |
| 2022-11-03 | $8.57 | $8.77 | $8.47 | $8.49 | $8.49 | 530,251 |
| 2022-11-02 | $8.74 | $8.74 | $8.46 | $8.58 | $8.58 | 104,502 |
| 2022-11-01 | $8.84 | $8.90 | $8.66 | $8.76 | $8.76 | 348,184 |
| 2022-10-31 | $8.65 | $8.84 | $8.65 | $8.79 | $8.79 | 248,707 |
| 2022-10-28 | $8.39 | $8.67 | $8.37 | $8.61 | $8.61 | 288,529 |
| 2022-10-27 | $8.49 | $8.49 | $8.16 | $8.34 | $8.34 | 225,783 |
| 2022-10-26 | $8.26 | $8.26 | $8.10 | $8.18 | $8.18 | 125,914 |
| 2022-10-25 | $7.94 | $8.09 | $7.94 | $8.06 | $8.06 | 78,004 |
| 2022-10-24 | $7.88 | $7.95 | $7.81 | $7.94 | $7.94 | 62,589 |
| 2022-10-21 | $7.88 | $7.89 | $7.81 | $7.87 | $7.87 | 79,374 |
| 2022-10-20 | $7.79 | $7.84 | $7.78 | $7.83 | $7.83 | 88,693 |
| 2022-10-19 | $7.80 | $7.89 | $7.75 | $7.76 | $7.76 | 66,214 |
| 2022-10-18 | $7.86 | $7.86 | $7.70 | $7.77 | $7.77 | 88,201 |
| 2022-10-17 | $7.71 | $7.78 | $7.62 | $7.69 | $7.69 | 44,420 |
| 2022-10-14 | $7.72 | $7.73 | $7.60 | $7.66 | $7.66 | 34,061 |
| 2022-10-13 | $7.66 | $7.78 | $7.60 | $7.72 | $7.72 | 42,629 |
| 2022-10-12 | $7.79 | $7.81 | $7.63 | $7.68 | $7.68 | 37,334 |
| 2022-10-11 | $7.79 | $7.88 | $7.76 | $7.82 | $7.82 | 67,232 |
| 2022-10-10 | $7.76 | $7.88 | $7.71 | $7.83 | $7.83 | 56,867 |
| 2022-10-07 | $7.92 | $7.93 | $7.68 | $7.72 | $7.72 | 83,662 |
| 2022-10-06 | $7.75 | $7.91 | $7.75 | $7.88 | $7.88 | 114,128 |
| 2022-10-05 | $7.80 | $7.82 | $7.66 | $7.75 | $7.75 | 60,508 |
| 2022-10-04 | $7.80 | $7.88 | $7.65 | $7.80 | $7.80 | 119,506 |
| 2022-10-03 | $7.68 | $7.90 | $7.67 | $7.81 | $7.81 | 138,491 |
| 2022-09-30 | $7.56 | $7.72 | $7.54 | $7.64 | $7.64 | 201,723 |
| 2022-09-29 | $7.43 | $7.54 | $7.37 | $7.53 | $7.53 | 184,539 |
| 2022-09-28 | $7.27 | $7.48 | $7.21 | $7.43 | $7.43 | 140,884 |
| 2022-09-27 | $7.33 | $7.34 | $7.20 | $7.25 | $7.25 | 138,971 |
| 2022-09-26 | $7.21 | $7.32 | $7.16 | $7.25 | $7.25 | 194,354 |
| 2022-09-23 | $7.31 | $7.37 | $7.17 | $7.26 | $7.26 | 414,220 |
| 2022-09-22 | $7.25 | $7.41 | $7.15 | $7.20 | $7.20 | 227,464 |
| 2022-09-21 | $7.19 | $7.32 | $7.17 | $7.23 | $7.23 | 275,317 |
| 2022-09-20 | $7.20 | $7.22 | $7.17 | $7.17 | $7.17 | 148,924 |
| 2022-09-19 | $7.28 | $7.28 | $7.17 | $7.19 | $7.19 | 133,331 |
| 2022-09-16 | $7.36 | $7.36 | $7.24 | $7.28 | $7.28 | 302,377 |
| 2022-09-15 | $7.33 | $7.40 | $7.29 | $7.34 | $7.34 | 180,609 |
| 2022-09-14 | $7.25 | $7.34 | $7.23 | $7.29 | $7.29 | 209,418 |
| 2022-09-13 | $7.21 | $7.30 | $7.15 | $7.27 | $7.27 | 90,616 |
| 2022-09-12 | $7.28 | $7.29 | $7.20 | $7.22 | $7.22 | 71,771 |
| 2022-09-09 | $7.24 | $7.31 | $7.19 | $7.24 | $7.24 | 53,397 |
| 2022-09-08 | $7.22 | $7.24 | $7.15 | $7.18 | $7.18 | 51,473 |
| 2022-09-07 | $7.10 | $7.24 | $7.10 | $7.22 | $7.22 | 60,406 |
| 2022-09-06 | $7.22 | $7.25 | $7.08 | $7.13 | $7.13 | 54,244 |
| 2022-09-02 | $7.24 | $7.27 | $7.05 | $7.17 | $7.17 | 71,707 |
| 2022-09-01 | $7.23 | $7.27 | $7.16 | $7.24 | $7.24 | 76,946 |
| 2022-08-31 | $7.15 | $7.24 | $7.08 | $7.20 | $7.20 | 91,251 |
| 2022-08-30 | $7.36 | $7.36 | $7.12 | $7.19 | $7.19 | 68,650 |
| 2022-08-29 | $7.29 | $7.30 | $7.21 | $7.26 | $7.26 | 46,900 |
| 2022-08-26 | $7.35 | $7.36 | $7.26 | $7.29 | $7.29 | 81,701 |
| 2022-08-25 | $7.28 | $7.35 | $7.25 | $7.30 | $7.30 | 64,474 |
| 2022-08-24 | $7.16 | $7.26 | $7.14 | $7.23 | $7.23 | 41,608 |
| 2022-08-23 | $7.24 | $7.25 | $7.10 | $7.15 | $7.15 | 85,808 |
| 2022-08-22 | $7.05 | $7.25 | $7.05 | $7.21 | $7.21 | 115,645 |
| 2022-08-19 | $7.15 | $7.15 | $7.04 | $7.12 | $7.12 | 140,050 |
| 2022-08-18 | $6.96 | $7.11 | $6.95 | $7.09 | $7.09 | 49,910 |
| 2022-08-17 | $7.05 | $7.10 | $6.95 | $7.00 | $7.00 | 94,928 |
| 2022-08-16 | $7.06 | $7.15 | $6.90 | $7.11 | $7.11 | 204,230 |
| 2022-08-15 | $7.25 | $7.55 | $7.22 | $7.45 | $7.14 | 455,893 |
| 2022-08-12 | $7.15 | $7.22 | $7.10 | $7.17 | $6.87 | 104,801 |
| 2022-08-11 | $7.09 | $7.15 | $7.00 | $7.14 | $6.84 | 216,797 |
| 2022-08-10 | $7.15 | $7.15 | $6.96 | $7.07 | $6.77 | 74,877 |
| 2022-08-09 | $6.91 | $7.10 | $6.85 | $7.06 | $6.76 | 101,762 |
| 2022-08-08 | $6.78 | $6.96 | $6.78 | $6.88 | $6.59 | 93,140 |
| 2022-08-05 | $6.73 | $6.82 | $6.68 | $6.75 | $6.47 | 48,685 |
| 2022-08-04 | $6.85 | $6.89 | $6.69 | $6.74 | $6.46 | 65,843 |
| 2022-08-03 | $6.76 | $6.85 | $6.73 | $6.80 | $6.51 | 429,810 |
| 2022-08-02 | $6.75 | $6.89 | $6.75 | $6.76 | $6.48 | 73,644 |
| 2022-08-01 | $6.75 | $6.83 | $6.66 | $6.82 | $6.53 | 141,549 |
| 2022-07-29 | $6.47 | $6.72 | $6.45 | $6.61 | $6.33 | 214,759 |
| 2022-07-28 | $7.00 | $7.01 | $6.46 | $6.46 | $6.19 | 580,270 |
| 2022-07-27 | $6.44 | $6.51 | $6.32 | $6.41 | $6.14 | 151,360 |
| 2022-07-26 | $6.42 | $6.58 | $6.38 | $6.38 | $6.11 | 102,487 |
| 2022-07-25 | $6.56 | $6.72 | $6.41 | $6.43 | $6.16 | 44,075 |
| 2022-07-22 | $6.51 | $6.53 | $6.37 | $6.50 | $6.23 | 33,944 |
| 2022-07-21 | $6.38 | $6.57 | $6.27 | $6.55 | $6.27 | 238,833 |
| 2022-07-20 | $6.37 | $6.45 | $6.34 | $6.38 | $6.11 | 21,567 |
| 2022-07-19 | $6.42 | $6.48 | $6.40 | $6.40 | $6.13 | 22,273 |
| 2022-07-18 | $6.35 | $6.43 | $6.35 | $6.40 | $6.13 | 38,304 |
| 2022-07-15 | $6.45 | $6.45 | $6.33 | $6.38 | $6.11 | 32,282 |
| 2022-07-14 | $6.44 | $6.44 | $6.35 | $6.39 | $6.12 | 10,946 |
| 2022-07-13 | $6.48 | $6.52 | $6.43 | $6.44 | $6.17 | 27,850 |
| 2022-07-12 | $6.40 | $6.56 | $6.35 | $6.48 | $6.21 | 71,566 |
| 2022-07-11 | $6.46 | $6.61 | $6.37 | $6.47 | $6.20 | 33,857 |
| 2022-07-08 | $6.40 | $6.54 | $6.38 | $6.49 | $6.22 | 25,532 |
| 2022-07-07 | $6.45 | $6.47 | $6.30 | $6.42 | $6.15 | 63,825 |
| 2022-07-06 | $6.36 | $6.50 | $6.25 | $6.33 | $6.06 | 46,651 |
| 2022-07-05 | $6.27 | $6.34 | $6.13 | $6.32 | $6.05 | 98,586 |
| 2022-07-01 | $6.32 | $6.40 | $6.25 | $6.26 | $6.00 | 45,310 |
| 2022-06-30 | $6.45 | $6.45 | $6.20 | $6.30 | $6.03 | 174,982 |
| 2022-06-29 | $6.46 | $6.48 | $6.18 | $6.41 | $6.14 | 110,093 |
| 2022-06-28 | $6.71 | $6.77 | $6.25 | $6.46 | $6.19 | 258,443 |
| 2022-06-27 | $6.95 | $7.07 | $6.72 | $6.74 | $6.46 | 186,807 |
| 2022-06-24 | $7.04 | $7.10 | $6.93 | $7.02 | $6.72 | 69,476 |
| 2022-06-23 | $6.96 | $7.06 | $6.96 | $6.98 | $6.69 | 265,443 |
| 2022-06-22 | $7.01 | $7.01 | $6.87 | $6.95 | $6.66 | 73,328 |
| 2022-06-21 | $6.94 | $7.09 | $6.83 | $7.09 | $6.79 | 136,864 |
| 2022-06-17 | $6.73 | $6.98 | $6.72 | $6.96 | $6.67 | 116,612 |
| 2022-06-16 | $6.70 | $6.83 | $6.56 | $6.75 | $6.47 | 200,366 |
| 2022-06-15 | $6.73 | $6.85 | $6.64 | $6.78 | $6.49 | 95,494 |
| 2022-06-14 | $6.84 | $6.90 | $6.64 | $6.71 | $6.43 | 95,359 |
| 2022-06-13 | $6.91 | $7.12 | $6.80 | $6.84 | $6.55 | 147,385 |
| 2022-06-10 | $6.93 | $7.10 | $6.88 | $6.99 | $6.70 | 58,898 |
| 2022-06-09 | $7.15 | $7.15 | $7.03 | $7.04 | $6.74 | 14,292 |
| 2022-06-08 | $7.01 | $7.20 | $7.00 | $7.14 | $6.84 | 49,127 |
| 2022-06-07 | $7.10 | $7.10 | $7.00 | $7.01 | $6.71 | 66,299 |
| 2022-06-06 | $7.07 | $7.09 | $7.01 | $7.03 | $6.73 | 61,837 |
| 2022-06-03 | $7.12 | $7.18 | $7.01 | $7.04 | $6.74 | 69,809 |
| 2022-06-02 | $7.13 | $7.18 | $7.04 | $7.17 | $6.87 | 129,652 |
| 2022-06-01 | $7.10 | $7.10 | $6.98 | $7.08 | $6.78 | 141,658 |
| 2022-05-31 | $7.10 | $7.12 | $7.01 | $7.03 | $6.73 | 69,251 |
| 2022-05-27 | $7.01 | $7.12 | $7.00 | $7.08 | $6.78 | 39,482 |
| 2022-05-26 | $7.03 | $7.22 | $7.00 | $7.00 | $6.71 | 47,074 |
| 2022-05-25 | $7.02 | $7.15 | $6.75 | $7.04 | $6.74 | 148,412 |
| 2022-05-24 | $7.30 | $7.30 | $6.97 | $7.08 | $6.78 | 142,964 |
| 2022-05-23 | $7.50 | $7.69 | $7.30 | $7.54 | $6.92 | 337,677 |
| 2022-05-20 | $7.32 | $7.45 | $7.22 | $7.34 | $6.73 | 72,822 |
| 2022-05-19 | $7.36 | $7.49 | $7.29 | $7.32 | $6.72 | 56,248 |
| 2022-05-18 | $7.34 | $7.34 | $7.23 | $7.31 | $6.71 | 52,361 |
| 2022-05-17 | $7.20 | $7.39 | $7.20 | $7.29 | $6.69 | 86,571 |
| 2022-05-16 | $7.14 | $7.28 | $7.10 | $7.15 | $6.56 | 42,904 |
| 2022-05-13 | $7.14 | $7.26 | $7.13 | $7.14 | $6.55 | 56,532 |
| 2022-05-12 | $7.14 | $7.15 | $7.02 | $7.13 | $6.54 | 90,126 |
| 2022-05-11 | $7.09 | $7.21 | $7.09 | $7.13 | $6.54 | 76,874 |
| 2022-05-10 | $7.32 | $7.32 | $7.06 | $7.13 | $6.54 | 49,291 |
| 2022-05-09 | $7.16 | $7.28 | $7.09 | $7.25 | $6.65 | 85,128 |
| 2022-05-06 | $7.16 | $7.36 | $7.15 | $7.15 | $6.56 | 215,243 |
| 2022-05-05 | $7.33 | $7.43 | $7.14 | $7.18 | $6.59 | 167,264 |
| 2022-05-04 | $7.28 | $7.35 | $7.09 | $7.27 | $6.67 | 119,018 |
| 2022-05-03 | $7.16 | $7.37 | $7.16 | $7.19 | $6.60 | 132,709 |
| 2022-05-02 | $6.96 | $7.14 | $6.84 | $6.97 | $6.39 | 297,730 |
| 2022-04-29 | $6.80 | $6.91 | $6.66 | $6.88 | $6.31 | 486,159 |
| 2022-04-28 | $7.31 | $7.44 | $6.81 | $6.85 | $6.28 | 319,025 |
| 2022-04-27 | $7.47 | $7.65 | $7.47 | $7.55 | $6.93 | 28,693 |
| 2022-04-26 | $7.60 | $7.66 | $7.34 | $7.48 | $6.86 | 93,265 |
| 2022-04-25 | $7.91 | $7.91 | $7.58 | $7.62 | $6.99 | 87,086 |
| 2022-04-22 | $7.90 | $7.96 | $7.74 | $7.88 | $7.23 | 111,415 |
| 2022-04-21 | $8.06 | $8.09 | $7.90 | $7.93 | $7.28 | 63,607 |
| 2022-04-20 | $8.01 | $8.10 | $7.98 | $8.05 | $7.39 | 70,105 |
| 2022-04-19 | $8.10 | $8.10 | $7.98 | $8.04 | $7.38 | 60,198 |
| 2022-04-18 | $8.11 | $8.11 | $7.94 | $8.07 | $7.40 | 88,193 |
| 2022-04-14 | $8.01 | $8.16 | $7.80 | $8.16 | $7.49 | 161,671 |
| 2022-04-13 | $7.88 | $8.04 | $7.87 | $7.97 | $7.31 | 81,039 |
| 2022-04-12 | $7.86 | $7.95 | $7.81 | $7.89 | $7.24 | 59,938 |
| 2022-04-11 | $7.96 | $7.98 | $7.79 | $7.83 | $7.18 | 285,924 |
| 2022-04-08 | $7.94 | $8.00 | $7.86 | $7.95 | $7.29 | 91,397 |
| 2022-04-07 | $7.91 | $8.06 | $7.85 | $7.94 | $7.28 | 205,408 |
| 2022-04-06 | $7.93 | $8.00 | $7.85 | $7.88 | $7.23 | 78,386 |
| 2022-04-05 | $8.08 | $8.12 | $7.86 | $7.90 | $7.25 | 89,323 |
| 2022-04-04 | $8.11 | $8.12 | $8.03 | $8.06 | $7.39 | 30,347 |
| 2022-04-01 | $8.02 | $8.11 | $7.98 | $8.09 | $7.42 | 27,620 |
| 2022-03-31 | $8.00 | $8.02 | $7.96 | $7.98 | $7.32 | 67,336 |
| 2022-03-30 | $8.18 | $8.18 | $7.99 | $8.01 | $7.35 | 64,716 |
| 2022-03-29 | $8.09 | $8.32 | $8.09 | $8.13 | $7.46 | 112,777 |
| 2022-03-28 | $8.00 | $8.13 | $7.96 | $8.04 | $7.38 | 58,029 |
| 2022-03-25 | $8.06 | $8.06 | $7.96 | $7.97 | $7.31 | 168,028 |
| 2022-03-24 | $8.12 | $8.17 | $8.03 | $8.05 | $7.39 | 28,120 |
| 2022-03-23 | $8.16 | $8.20 | $8.08 | $8.10 | $7.43 | 54,954 |
| 2022-03-22 | $8.03 | $8.33 | $8.03 | $8.16 | $7.49 | 88,124 |
| 2022-03-21 | $8.16 | $8.20 | $8.03 | $8.05 | $7.39 | 82,672 |
| 2022-03-18 | $8.18 | $8.33 | $8.12 | $8.16 | $7.49 | 89,940 |
| 2022-03-17 | $8.20 | $8.27 | $8.17 | $8.20 | $7.52 | 42,910 |
| 2022-03-16 | $8.23 | $8.32 | $8.08 | $8.21 | $7.53 | 84,284 |
| 2022-03-15 | $8.28 | $8.37 | $8.05 | $8.20 | $7.52 | 164,312 |
| 2022-03-14 | $8.80 | $8.85 | $8.53 | $8.69 | $7.68 | 198,187 |
| 2022-03-11 | $8.72 | $8.86 | $8.68 | $8.73 | $7.71 | 72,615 |
| 2022-03-10 | $8.81 | $8.99 | $8.69 | $8.72 | $7.71 | 77,516 |
| 2022-03-09 | $8.81 | $9.03 | $8.75 | $8.81 | $7.79 | 93,090 |
| 2022-03-08 | $8.89 | $8.89 | $8.66 | $8.72 | $7.71 | 49,747 |
| 2022-03-07 | $8.89 | $9.04 | $8.81 | $8.81 | $7.79 | 51,709 |
| 2022-03-04 | $8.95 | $9.06 | $8.86 | $8.93 | $7.89 | 78,420 |
| 2022-03-03 | $8.80 | $9.04 | $8.80 | $8.97 | $7.93 | 67,578 |
| 2022-03-02 | $8.66 | $8.94 | $8.62 | $8.78 | $7.76 | 76,442 |
| 2022-03-01 | $8.80 | $8.96 | $8.50 | $8.65 | $7.64 | 85,380 |
| 2022-02-28 | $8.60 | $8.94 | $8.60 | $8.76 | $7.74 | 128,590 |
| 2022-02-25 | $8.61 | $8.76 | $8.58 | $8.60 | $7.60 | 103,969 |
| 2022-02-24 | $8.32 | $8.68 | $8.26 | $8.64 | $7.64 | 68,223 |
| 2022-02-23 | $8.62 | $8.87 | $8.42 | $8.42 | $7.44 | 314,813 |
| 2022-02-22 | $8.58 | $8.77 | $8.58 | $8.60 | $7.60 | 249,230 |
| 2022-02-18 | $8.63 | $8.83 | $8.59 | $8.65 | $7.64 | 243,831 |
| 2022-02-17 | $9.95 | $9.95 | $8.26 | $8.62 | $7.62 | 499,563 |
| 2022-02-16 | $10.01 | $10.14 | $9.57 | $9.57 | $8.46 | 239,254 |
| 2022-02-15 | $9.84 | $10.10 | $9.84 | $10.00 | $8.84 | 229,743 |
| 2022-02-14 | $9.88 | $9.97 | $9.55 | $9.83 | $8.69 | 38,683 |
| 2022-02-11 | $9.92 | $9.95 | $9.75 | $9.84 | $8.70 | 17,121 |
| 2022-02-10 | $9.91 | $9.96 | $9.86 | $9.94 | $8.78 | 66,728 |
| 2022-02-09 | $9.96 | $9.99 | $9.83 | $9.95 | $8.79 | 107,364 |
| 2022-02-08 | $9.90 | $9.91 | $9.84 | $9.90 | $8.75 | 23,382 |
| 2022-02-07 | $9.87 | $9.91 | $9.85 | $9.86 | $8.71 | 26,414 |
| 2022-02-04 | $9.79 | $9.95 | $9.70 | $9.87 | $8.72 | 14,353 |
| 2022-02-03 | $9.80 | $9.93 | $9.75 | $9.76 | $8.63 | 55,990 |
| 2022-02-02 | $9.82 | $9.87 | $9.59 | $9.83 | $8.69 | 33,694 |
| 2022-02-01 | $9.82 | $9.91 | $9.65 | $9.78 | $8.64 | 68,110 |
| 2022-01-31 | $9.80 | $9.88 | $9.69 | $9.88 | $8.73 | 73,178 |
| 2022-01-28 | $9.82 | $9.83 | $9.60 | $9.80 | $8.66 | 29,231 |
| 2022-01-27 | $9.71 | $9.93 | $9.68 | $9.80 | $8.66 | 43,519 |
| 2022-01-26 | $9.59 | $9.66 | $9.50 | $9.64 | $8.52 | 71,974 |
| 2022-01-25 | $9.50 | $9.51 | $9.30 | $9.46 | $8.36 | 73,796 |
| 2022-01-24 | $9.50 | $9.58 | $9.31 | $9.54 | $8.43 | 73,382 |
| 2022-01-21 | $9.54 | $9.66 | $9.52 | $9.56 | $8.45 | 42,447 |
| 2022-01-20 | $9.69 | $9.73 | $9.59 | $9.61 | $8.49 | 57,446 |
| 2022-01-19 | $9.64 | $9.76 | $9.63 | $9.71 | $8.58 | 77,628 |
| 2022-01-18 | $9.53 | $9.70 | $9.53 | $9.62 | $8.50 | 131,136 |
| 2022-01-14 | $9.50 | $9.62 | $9.50 | $9.60 | $8.48 | 70,693 |
| 2022-01-13 | $9.51 | $9.60 | $9.51 | $9.59 | $8.47 | 49,670 |
| 2022-01-12 | $9.55 | $9.58 | $9.47 | $9.53 | $8.42 | 44,671 |
| 2022-01-11 | $9.38 | $9.55 | $9.33 | $9.50 | $8.40 | 71,906 |
| 2022-01-10 | $9.44 | $9.50 | $9.31 | $9.40 | $8.31 | 98,716 |
| 2022-01-07 | $9.39 | $9.70 | $9.38 | $9.52 | $8.41 | 64,667 |
| 2022-01-06 | $9.33 | $9.51 | $9.25 | $9.43 | $8.33 | 95,096 |
| 2022-01-05 | $9.47 | $9.54 | $9.34 | $9.35 | $8.26 | 96,008 |
| 2022-01-04 | $9.59 | $9.61 | $9.48 | $9.50 | $8.40 | 103,234 |
| 2022-01-03 | $9.40 | $9.67 | $9.36 | $9.53 | $8.42 | 91,140 |
| 2021-12-31 | $9.20 | $9.37 | $9.07 | $9.33 | $8.25 | 83,861 |
| 2021-12-30 | $8.98 | $9.25 | $8.95 | $9.20 | $8.13 | 202,756 |
| 2021-12-29 | $8.95 | $9.17 | $8.75 | $9.00 | $7.95 | 41,704 |
| 2021-12-28 | $8.98 | $9.09 | $8.79 | $9.00 | $7.95 | 66,472 |
| 2021-12-27 | $8.69 | $9.07 | $8.61 | $9.00 | $7.95 | 91,794 |
| 2021-12-23 | $8.90 | $8.90 | $8.70 | $8.72 | $7.71 | 47,751 |
| 2021-12-22 | $8.78 | $8.92 | $8.65 | $8.86 | $7.83 | 83,486 |
| 2021-12-21 | $8.74 | $8.89 | $8.63 | $8.78 | $7.76 | 90,439 |
| 2021-12-20 | $8.78 | $8.85 | $8.59 | $8.74 | $7.72 | 86,468 |
| 2021-12-17 | $8.80 | $9.01 | $8.61 | $8.89 | $7.86 | 176,659 |
| 2021-12-16 | $9.06 | $9.23 | $8.72 | $8.79 | $7.77 | 152,019 |
| 2021-12-15 | $9.14 | $9.20 | $8.84 | $9.00 | $7.95 | 125,965 |
| 2021-12-14 | $9.10 | $9.38 | $8.99 | $9.11 | $8.05 | 170,642 |
| 2021-12-13 | $9.44 | $9.44 | $8.97 | $9.12 | $8.06 | 77,782 |
| 2021-12-10 | $9.46 | $9.49 | $9.17 | $9.25 | $8.17 | 145,722 |
| 2021-12-09 | $9.71 | $9.71 | $9.35 | $9.41 | $8.32 | 79,203 |
| 2021-12-08 | $9.79 | $9.88 | $9.64 | $9.73 | $8.60 | 38,736 |
| 2021-12-07 | $9.67 | $9.90 | $9.52 | $9.80 | $8.66 | 60,167 |
| 2021-12-06 | $9.56 | $9.76 | $9.41 | $9.67 | $8.55 | 87,361 |
| 2021-12-03 | $9.40 | $9.57 | $9.15 | $9.53 | $8.42 | 79,770 |
| 2021-12-02 | $9.52 | $9.74 | $9.28 | $9.41 | $8.32 | 70,927 |
| 2021-12-01 | $9.72 | $9.85 | $9.38 | $9.53 | $8.42 | 152,108 |
| 2021-11-30 | $9.56 | $9.71 | $9.51 | $9.65 | $8.53 | 84,107 |
| 2021-11-29 | $9.66 | $9.75 | $9.56 | $9.63 | $8.51 | 52,946 |
| 2021-11-26 | $9.38 | $9.72 | $9.38 | $9.66 | $8.54 | 28,663 |
| 2021-11-24 | $9.63 | $9.68 | $9.51 | $9.66 | $8.54 | 39,362 |
| 2021-11-23 | $9.51 | $9.66 | $9.41 | $9.60 | $8.48 | 74,750 |
| 2021-11-22 | $9.74 | $9.85 | $9.45 | $9.53 | $8.42 | 102,623 |
| 2021-11-19 | $9.90 | $9.91 | $9.66 | $9.77 | $8.63 | 100,849 |
| 2021-11-18 | $10.05 | $10.10 | $9.88 | $9.92 | $8.77 | 50,989 |
| 2021-11-17 | $10.02 | $10.09 | $10.00 | $10.04 | $8.87 | 57,133 |
| 2021-11-16 | $10.08 | $10.11 | $9.85 | $10.07 | $8.90 | 113,081 |
| 2021-11-15 | $10.48 | $10.50 | $10.05 | $10.13 | $8.95 | 68,416 |
| 2021-11-12 | $10.70 | $10.70 | $10.50 | $10.55 | $9.21 | 151,390 |
| 2021-11-11 | $10.60 | $10.86 | $10.60 | $10.66 | $9.31 | 59,724 |
| 2021-11-10 | $10.60 | $10.78 | $10.55 | $10.57 | $9.23 | 102,624 |
| 2021-11-09 | $10.55 | $10.70 | $10.55 | $10.56 | $9.22 | 179,642 |
| 2021-11-08 | $10.55 | $10.63 | $10.45 | $10.57 | $9.23 | 113,254 |
| 2021-11-05 | $10.40 | $10.67 | $10.36 | $10.55 | $9.21 | 113,725 |
| 2021-11-04 | $10.52 | $10.77 | $10.32 | $10.37 | $9.05 | 81,686 |
| 2021-11-03 | $10.80 | $10.96 | $10.60 | $10.60 | $9.25 | 81,505 |
| 2021-11-02 | $10.78 | $10.91 | $10.55 | $10.80 | $9.43 | 218,349 |
| 2021-11-01 | $10.29 | $11.46 | $10.29 | $10.85 | $9.47 | 448,314 |
| 2021-10-29 | $10.13 | $10.37 | $10.03 | $10.29 | $8.98 | 49,573 |
| 2021-10-28 | $10.12 | $10.27 | $10.01 | $10.18 | $8.89 | 92,554 |
| 2021-10-27 | $10.09 | $10.13 | $10.02 | $10.08 | $8.80 | 92,136 |
| 2021-10-26 | $10.10 | $10.13 | $9.99 | $10.06 | $8.78 | 50,415 |
| 2021-10-25 | $10.11 | $10.17 | $10.03 | $10.09 | $8.81 | 81,109 |
| 2021-10-22 | $10.08 | $10.20 | $9.98 | $10.18 | $8.89 | 61,417 |
| 2021-10-21 | $10.21 | $10.30 | $10.03 | $10.10 | $8.81 | 51,437 |
| 2021-10-20 | $10.02 | $10.33 | $10.00 | $10.23 | $8.93 | 78,096 |
| 2021-10-19 | $10.01 | $10.07 | $9.95 | $10.03 | $8.76 | 80,380 |
| 2021-10-18 | $9.96 | $10.09 | $9.87 | $10.01 | $8.74 | 90,946 |
| 2021-10-15 | $10.07 | $10.07 | $9.91 | $9.91 | $8.65 | 106,706 |
| 2021-10-14 | $10.13 | $10.13 | $9.94 | $9.99 | $8.72 | 77,034 |
| 2021-10-13 | $10.15 | $10.20 | $10.00 | $10.01 | $8.74 | 50,198 |
| 2021-10-12 | $10.10 | $10.14 | $9.91 | $10.10 | $8.82 | 140,790 |
| 2021-10-11 | $10.21 | $10.41 | $10.00 | $10.05 | $8.77 | 121,113 |
| 2021-10-08 | $10.24 | $10.43 | $10.11 | $10.24 | $8.94 | 91,206 |
| 2021-10-07 | $10.18 | $10.32 | $10.18 | $10.20 | $8.90 | 70,630 |
| 2021-10-06 | $10.12 | $10.19 | $9.98 | $10.11 | $8.83 | 162,080 |
| 2021-10-05 | $10.23 | $10.26 | $10.03 | $10.10 | $8.82 | 143,649 |
| 2021-10-04 | $10.31 | $10.45 | $10.18 | $10.22 | $8.92 | 47,700 |
| 2021-10-01 | $10.21 | $10.60 | $10.09 | $10.32 | $9.01 | 543,310 |
| 2021-09-30 | $10.10 | $10.25 | $10.04 | $10.22 | $8.92 | 247,753 |
| 2021-09-29 | $10.18 | $10.26 | $10.04 | $10.04 | $8.76 | 143,885 |
| 2021-09-28 | $10.10 | $10.20 | $10.10 | $10.15 | $8.86 | 79,500 |
| 2021-09-27 | $10.11 | $10.32 | $10.07 | $10.10 | $8.82 | 142,968 |
| 2021-09-24 | $10.23 | $10.29 | $10.11 | $10.11 | $8.83 | 70,982 |
| 2021-09-23 | $10.24 | $10.30 | $10.19 | $10.26 | $8.96 | 84,180 |
| 2021-09-22 | $10.29 | $10.37 | $10.18 | $10.25 | $8.95 | 56,757 |
| 2021-09-21 | $10.25 | $10.45 | $10.21 | $10.27 | $8.97 | 67,319 |
| 2021-09-20 | $9.96 | $10.42 | $9.96 | $10.25 | $8.95 | 137,402 |
| 2021-09-17 | $10.02 | $10.13 | $9.97 | $10.05 | $8.77 | 245,537 |
| 2021-09-16 | $9.95 | $10.11 | $9.87 | $10.09 | $8.81 | 114,816 |
| 2021-09-15 | $10.01 | $10.04 | $9.85 | $10.02 | $8.75 | 158,559 |
| 2021-09-14 | $9.93 | $10.06 | $9.90 | $10.00 | $8.73 | 149,474 |
| 2021-09-13 | $10.05 | $10.05 | $9.84 | $9.92 | $8.66 | 163,897 |
| 2021-09-10 | $10.20 | $10.37 | $9.97 | $10.00 | $8.73 | 204,392 |
| 2021-09-09 | $10.43 | $10.58 | $10.07 | $10.21 | $8.91 | 247,643 |
| 2021-09-08 | $10.33 | $10.56 | $10.22 | $10.42 | $9.10 | 91,165 |
| 2021-09-07 | $10.60 | $10.78 | $10.26 | $10.34 | $9.03 | 165,934 |
| 2021-09-03 | $10.75 | $10.84 | $10.23 | $10.59 | $9.24 | 363,018 |
| 2021-09-02 | $10.15 | $10.29 | $10.03 | $10.19 | $8.90 | 351,573 |
| 2021-09-01 | $9.80 | $10.45 | $9.79 | $10.17 | $8.88 | 686,719 |
| 2021-08-31 | $9.35 | $10.02 | $9.01 | $9.91 | $8.65 | 4,048,363 |
| 2021-08-30 | $7.86 | $8.09 | $7.83 | $7.85 | $6.85 | 156,647 |
| 2021-08-27 | $7.89 | $8.04 | $7.85 | $7.86 | $6.86 | 58,981 |
| 2021-08-26 | $7.88 | $7.92 | $7.84 | $7.85 | $6.85 | 90,912 |
| 2021-08-25 | $8.00 | $8.02 | $7.77 | $7.86 | $6.86 | 106,143 |
| 2021-08-24 | $8.21 | $8.31 | $7.95 | $7.97 | $6.96 | 215,345 |
| 2021-08-23 | $7.99 | $8.29 | $7.92 | $8.23 | $7.18 | 791,431 |
| 2021-08-20 | $7.96 | $8.06 | $7.86 | $8.01 | $6.99 | 171,671 |
| 2021-08-19 | $7.45 | $8.05 | $7.44 | $8.00 | $6.98 | 273,523 |
| 2021-08-18 | $7.22 | $7.48 | $7.17 | $7.46 | $6.51 | 180,408 |
| 2021-08-17 | $7.24 | $7.30 | $7.16 | $7.22 | $6.30 | 128,729 |
| 2021-08-16 | $7.49 | $7.51 | $7.17 | $7.25 | $6.33 | 308,721 |
| 2021-08-13 | $7.59 | $7.71 | $7.49 | $7.68 | $6.59 | 128,585 |
| 2021-08-12 | $7.52 | $7.70 | $7.34 | $7.59 | $6.51 | 277,856 |
| 2021-08-11 | $7.69 | $7.74 | $7.43 | $7.47 | $6.41 | 223,656 |
| 2021-08-10 | $7.76 | $7.92 | $7.62 | $7.63 | $6.55 | 183,359 |
| 2021-08-09 | $7.78 | $7.97 | $7.72 | $7.81 | $6.70 | 132,932 |
| 2021-08-06 | $7.85 | $7.90 | $7.69 | $7.75 | $6.65 | 399,289 |
| 2021-08-05 | $7.81 | $7.90 | $7.66 | $7.85 | $6.74 | 583,870 |
| 2021-08-04 | $8.16 | $8.28 | $7.79 | $7.81 | $6.70 | 401,356 |
| 2021-08-03 | $8.00 | $8.31 | $7.52 | $8.15 | $6.99 | 5,127,026 |
| 2021-08-02 | $8.26 | $8.35 | $7.67 | $8.07 | $6.93 | 714,414 |
| 2021-07-30 | $8.35 | $8.39 | $8.09 | $8.24 | $7.07 | 423,121 |
| 2021-07-29 | $8.61 | $8.80 | $8.20 | $8.35 | $7.17 | 507,777 |
| 2021-07-28 | $8.46 | $9.29 | $7.80 | $8.69 | $7.46 | 1,185,284 |
| 2021-07-27 | $8.98 | $9.14 | $8.84 | $8.96 | $7.69 | 270,496 |
| 2021-07-26 | $8.88 | $9.04 | $8.84 | $8.98 | $7.71 | 107,006 |
| 2021-07-23 | $9.02 | $9.06 | $8.84 | $8.89 | $7.63 | 93,101 |
| 2021-07-22 | $9.15 | $9.17 | $8.96 | $8.97 | $7.70 | 110,215 |
| 2021-07-21 | $9.13 | $9.30 | $9.12 | $9.16 | $7.86 | 76,000 |
| 2021-07-20 | $9.05 | $9.47 | $8.97 | $9.15 | $7.85 | 199,241 |
| 2021-07-19 | $8.95 | $9.19 | $8.95 | $9.02 | $7.74 | 222,337 |
| 2021-07-16 | $8.77 | $9.07 | $8.77 | $9.00 | $7.72 | 140,928 |
| 2021-07-15 | $8.77 | $8.80 | $8.68 | $8.77 | $7.53 | 112,828 |
| 2021-07-14 | $8.99 | $8.99 | $8.71 | $8.73 | $7.49 | 142,442 |
| 2021-07-13 | $9.00 | $9.02 | $8.90 | $8.93 | $7.66 | 111,026 |
| 2021-07-12 | $9.02 | $9.09 | $8.91 | $9.02 | $7.74 | 76,277 |
| 2021-07-09 | $8.97 | $9.10 | $8.89 | $9.06 | $7.77 | 97,608 |
| 2021-07-08 | $9.16 | $9.21 | $8.89 | $8.96 | $7.69 | 132,629 |
| 2021-07-07 | $9.20 | $9.25 | $9.14 | $9.19 | $7.89 | 175,309 |
| 2021-07-06 | $9.25 | $9.27 | $8.95 | $9.23 | $7.92 | 209,014 |
| 2021-07-02 | $9.50 | $9.51 | $9.14 | $9.30 | $7.98 | 154,295 |
| 2021-07-01 | $9.62 | $9.67 | $9.45 | $9.48 | $8.14 | 482,510 |
| 2021-06-30 | $9.54 | $9.67 | $9.48 | $9.62 | $8.26 | 125,648 |
| 2021-06-29 | $9.75 | $9.77 | $9.42 | $9.53 | $8.18 | 152,024 |
| 2021-06-28 | $9.97 | $9.97 | $9.75 | $9.79 | $8.40 | 94,060 |
| 2021-06-25 | $9.70 | $9.88 | $9.41 | $9.74 | $8.36 | 3,029,267 |
| 2021-06-24 | $9.80 | $9.91 | $9.59 | $9.61 | $8.25 | 211,413 |
| 2021-06-23 | $9.99 | $10.07 | $9.74 | $9.77 | $8.38 | 260,173 |
| 2021-06-22 | $10.34 | $10.42 | $10.01 | $10.02 | $8.60 | 311,081 |
| 2021-06-21 | $10.27 | $10.37 | $10.17 | $10.32 | $8.86 | 135,090 |
| 2021-06-18 | $10.33 | $10.35 | $10.12 | $10.21 | $8.76 | 175,291 |
| 2021-06-17 | $10.55 | $10.55 | $10.35 | $10.45 | $8.97 | 125,181 |
| 2021-06-16 | $10.68 | $10.68 | $10.46 | $10.60 | $9.10 | 101,012 |
| 2021-06-15 | $11.09 | $11.09 | $10.65 | $10.73 | $9.21 | 90,202 |
| 2021-06-14 | $11.23 | $11.23 | $10.93 | $11.03 | $9.47 | 141,270 |
| 2021-06-11 | $11.38 | $11.40 | $11.13 | $11.18 | $9.59 | 63,675 |
| 2021-06-10 | $11.50 | $11.50 | $11.28 | $11.37 | $9.76 | 104,117 |
| 2021-06-09 | $11.28 | $11.50 | $11.28 | $11.43 | $9.81 | 77,242 |
| 2021-06-08 | $11.31 | $11.50 | $11.26 | $11.38 | $9.77 | 83,505 |
| 2021-06-07 | $11.33 | $11.41 | $11.26 | $11.32 | $9.71 | 93,132 |
| 2021-06-04 | $11.34 | $11.40 | $11.12 | $11.28 | $9.68 | 81,909 |
| 2021-06-03 | $11.24 | $11.32 | $11.11 | $11.30 | $9.70 | 82,496 |
| 2021-06-02 | $11.73 | $11.81 | $11.18 | $11.24 | $9.65 | 104,843 |
| 2021-06-01 | $11.69 | $11.85 | $11.12 | $11.72 | $10.06 | 456,233 |
| 2021-05-28 | $11.50 | $11.78 | $11.50 | $11.67 | $10.01 | 92,898 |
| 2021-05-27 | $11.44 | $11.59 | $11.29 | $11.46 | $9.83 | 193,640 |
| 2021-05-26 | $11.28 | $11.40 | $11.16 | $11.37 | $9.76 | 207,135 |
| 2021-05-25 | $11.31 | $11.43 | $11.17 | $11.28 | $9.68 | 149,187 |
| 2021-05-24 | $11.60 | $11.70 | $11.23 | $11.33 | $9.72 | 272,748 |
| 2021-05-21 | $11.60 | $11.94 | $11.48 | $11.77 | $9.99 | 1,131,452 |
| 2021-05-20 | $11.31 | $11.68 | $11.22 | $11.49 | $9.75 | 168,548 |
| 2021-05-19 | $10.80 | $11.45 | $10.73 | $11.36 | $9.64 | 197,415 |
| 2021-05-18 | $10.55 | $10.96 | $10.43 | $10.81 | $9.18 | 159,928 |
| 2021-05-17 | $10.45 | $10.62 | $10.43 | $10.50 | $8.91 | 189,302 |
| 2021-05-14 | $10.32 | $10.48 | $10.20 | $10.45 | $8.87 | 161,223 |
| 2021-05-13 | $10.10 | $10.48 | $10.10 | $10.21 | $8.67 | 251,336 |
| 2021-05-12 | $10.12 | $10.30 | $9.93 | $10.09 | $8.56 | 178,101 |
| 2021-05-11 | $10.18 | $10.43 | $10.05 | $10.12 | $8.59 | 99,199 |
| 2021-05-10 | $10.18 | $10.44 | $10.11 | $10.25 | $8.70 | 115,226 |
| 2021-05-07 | $10.12 | $10.29 | $10.07 | $10.20 | $8.66 | 132,128 |
| 2021-05-06 | $10.17 | $10.20 | $10.01 | $10.14 | $8.61 | 106,379 |
| 2021-05-05 | $10.40 | $10.40 | $10.10 | $10.14 | $8.61 | 182,632 |
| 2021-05-04 | $10.22 | $10.57 | $10.15 | $10.43 | $8.85 | 185,271 |
| 2021-05-03 | $10.38 | $10.58 | $10.11 | $10.27 | $8.72 | 145,824 |
| 2021-04-30 | $10.15 | $10.36 | $10.01 | $10.27 | $8.72 | 171,321 |
| 2021-04-29 | $10.70 | $10.98 | $10.09 | $10.22 | $8.67 | 115,336 |
| 2021-04-28 | $10.62 | $10.80 | $10.54 | $10.60 | $9.00 | 96,349 |
| 2021-04-27 | $10.65 | $10.73 | $10.60 | $10.62 | $9.01 | 92,458 |
| 2021-04-26 | $10.80 | $10.80 | $10.63 | $10.66 | $9.05 | 60,796 |
| 2021-04-23 | $10.71 | $10.92 | $10.62 | $10.73 | $9.11 | 71,090 |
| 2021-04-22 | $10.71 | $10.81 | $10.64 | $10.66 | $9.05 | 66,662 |
| 2021-04-21 | $10.64 | $10.79 | $10.62 | $10.75 | $9.12 | 56,222 |
| 2021-04-20 | $10.62 | $10.86 | $10.62 | $10.67 | $9.06 | 66,265 |
| 2021-04-19 | $10.81 | $10.81 | $10.57 | $10.69 | $9.07 | 69,999 |
| 2021-04-16 | $10.95 | $10.95 | $10.68 | $10.79 | $9.16 | 78,413 |
| 2021-04-15 | $10.82 | $10.90 | $10.64 | $10.87 | $9.23 | 59,290 |
| 2021-04-14 | $10.93 | $10.93 | $10.66 | $10.72 | $9.10 | 90,780 |
| 2021-04-13 | $10.69 | $10.96 | $10.59 | $10.87 | $9.23 | 93,276 |
| 2021-04-12 | $10.72 | $10.82 | $10.58 | $10.73 | $9.11 | 52,951 |
| 2021-04-09 | $10.70 | $10.81 | $10.54 | $10.72 | $9.10 | 89,319 |
| 2021-04-08 | $10.62 | $10.70 | $10.50 | $10.66 | $9.05 | 56,287 |
| 2021-04-07 | $10.60 | $10.81 | $10.53 | $10.63 | $9.02 | 74,457 |
| 2021-04-06 | $10.62 | $10.87 | $10.50 | $10.63 | $9.02 | 64,331 |
| 2021-04-05 | $10.77 | $10.77 | $10.55 | $10.57 | $8.97 | 94,545 |
| 2021-04-01 | $10.56 | $10.82 | $10.51 | $10.73 | $9.11 | 74,256 |
| 2021-03-31 | $10.61 | $10.97 | $10.48 | $10.49 | $8.90 | 151,252 |
| 2021-03-30 | $10.54 | $10.72 | $10.54 | $10.64 | $9.03 | 48,149 |
| 2021-03-29 | $10.62 | $10.75 | $10.53 | $10.60 | $9.00 | 83,580 |
| 2021-03-26 | $10.59 | $10.75 | $10.50 | $10.68 | $9.07 | 62,193 |
| 2021-03-25 | $10.37 | $10.61 | $10.37 | $10.51 | $8.92 | 68,476 |
| 2021-03-24 | $10.60 | $10.67 | $10.44 | $10.44 | $8.86 | 91,802 |
| 2021-03-23 | $10.61 | $10.89 | $10.52 | $10.54 | $8.95 | 84,180 |
| 2021-03-22 | $11.02 | $11.02 | $10.58 | $10.64 | $9.03 | 64,367 |
| 2021-03-19 | $10.95 | $11.06 | $10.84 | $10.97 | $9.31 | 221,447 |
| 2021-03-18 | $11.20 | $11.20 | $10.83 | $10.98 | $9.32 | 79,378 |
| 2021-03-17 | $11.25 | $11.32 | $11.15 | $11.23 | $9.53 | 105,826 |
| 2021-03-16 | $11.36 | $11.42 | $11.20 | $11.21 | $9.51 | 81,201 |
| 2021-03-15 | $11.45 | $11.47 | $11.19 | $11.42 | $9.69 | 70,636 |
| 2021-03-12 | $11.67 | $11.80 | $11.48 | $11.60 | $9.74 | 66,614 |
| 2021-03-11 | $11.53 | $11.62 | $11.31 | $11.61 | $9.75 | 98,402 |
| 2021-03-10 | $11.39 | $11.61 | $11.38 | $11.53 | $9.68 | 57,092 |
| 2021-03-09 | $10.98 | $11.49 | $10.95 | $11.32 | $9.50 | 88,630 |
| 2021-03-08 | $11.05 | $11.17 | $10.81 | $11.00 | $9.24 | 124,290 |
| 2021-03-05 | $10.64 | $11.01 | $10.43 | $11.00 | $9.24 | 95,993 |
| 2021-03-04 | $10.81 | $11.04 | $10.45 | $10.54 | $8.85 | 255,635 |
| 2021-03-03 | $10.77 | $10.98 | $10.53 | $10.74 | $9.02 | 55,009 |
| 2021-03-02 | $10.85 | $11.07 | $10.51 | $10.53 | $8.84 | 121,812 |
| 2021-03-01 | $10.76 | $11.00 | $10.67 | $10.87 | $9.13 | 70,834 |
| 2021-02-26 | $10.93 | $10.93 | $10.57 | $10.72 | $9.00 | 73,424 |
| 2021-02-25 | $11.04 | $11.16 | $10.86 | $10.90 | $9.15 | 68,780 |
| 2021-02-24 | $11.07 | $11.07 | $10.70 | $10.90 | $9.15 | 103,684 |
| 2021-02-23 | $10.48 | $10.70 | $10.32 | $10.60 | $8.90 | 88,257 |
| 2021-02-22 | $10.10 | $10.54 | $10.10 | $10.45 | $8.77 | 102,693 |
| 2021-02-19 | $10.09 | $10.40 | $10.00 | $10.10 | $8.48 | 114,779 |
| 2021-02-18 | $11.55 | $11.60 | $10.09 | $10.13 | $8.51 | 109,499 |
| 2021-02-17 | $11.50 | $11.80 | $11.49 | $11.71 | $9.83 | 48,973 |
| 2021-02-16 | $11.98 | $11.98 | $11.54 | $11.63 | $9.76 | 75,513 |
| 2021-02-12 | $11.84 | $12.04 | $11.63 | $12.01 | $10.08 | 48,313 |
| 2021-02-11 | $11.87 | $11.99 | $11.68 | $11.94 | $10.02 | 72,358 |
| 2021-02-10 | $11.86 | $12.10 | $11.84 | $11.89 | $9.98 | 38,321 |
| 2021-02-09 | $12.06 | $12.06 | $11.81 | $11.85 | $9.95 | 34,974 |
| 2021-02-08 | $11.91 | $12.18 | $11.74 | $12.17 | $10.22 | 46,369 |
| 2021-02-05 | $11.92 | $12.35 | $11.59 | $11.75 | $9.87 | 42,072 |
| 2021-02-04 | $11.60 | $11.88 | $11.60 | $11.88 | $9.97 | 27,229 |
| 2021-02-03 | $11.65 | $11.79 | $11.40 | $11.59 | $9.73 | 41,773 |
| 2021-02-02 | $11.38 | $11.74 | $11.32 | $11.68 | $9.81 | 89,102 |
| 2021-02-01 | $11.19 | $11.47 | $11.10 | $11.12 | $9.34 | 122,168 |
| 2021-01-29 | $11.80 | $11.80 | $11.09 | $11.12 | $9.34 | 130,871 |
| 2021-01-28 | $12.31 | $12.31 | $11.58 | $11.77 | $9.88 | 99,107 |
| 2021-01-27 | $12.31 | $12.55 | $12.09 | $12.14 | $10.19 | 71,209 |
| 2021-01-26 | $12.36 | $12.86 | $12.15 | $12.58 | $10.56 | 77,953 |
| 2021-01-25 | $12.42 | $12.48 | $12.12 | $12.29 | $10.32 | 43,122 |
| 2021-01-22 | $12.06 | $12.44 | $11.95 | $12.37 | $10.39 | 56,546 |
| 2021-01-21 | $12.20 | $12.38 | $12.00 | $12.22 | $10.26 | 59,207 |
| 2021-01-20 | $12.15 | $12.32 | $11.88 | $12.15 | $10.20 | 52,107 |
| 2021-01-19 | $12.26 | $12.47 | $12.11 | $12.16 | $10.21 | 57,607 |
| 2021-01-15 | $12.15 | $12.32 | $11.96 | $12.13 | $10.18 | 53,034 |
| 2021-01-14 | $12.15 | $12.51 | $12.15 | $12.25 | $10.29 | 72,553 |
| 2021-01-13 | $12.47 | $12.47 | $12.08 | $12.12 | $10.18 | 38,165 |
| 2021-01-12 | $12.53 | $12.53 | $12.19 | $12.45 | $10.45 | 40,214 |
| 2021-01-11 | $12.42 | $12.61 | $12.42 | $12.54 | $10.53 | 60,873 |
| 2021-01-08 | $12.59 | $12.60 | $12.22 | $12.48 | $10.48 | 79,076 |
| 2021-01-07 | $12.74 | $12.74 | $12.38 | $12.60 | $10.58 | 92,027 |
| 2021-01-06 | $11.93 | $12.84 | $11.93 | $12.74 | $10.70 | 163,415 |
| 2021-01-05 | $12.00 | $12.23 | $11.78 | $11.81 | $9.92 | 166,151 |
| 2021-01-04 | $11.23 | $12.12 | $11.11 | $11.97 | $10.05 | 108,710 |
| 2020-12-31 | $11.13 | $11.20 | $10.99 | $11.13 | $9.34 | 74,289 |
| 2020-12-30 | $11.16 | $11.16 | $10.98 | $11.15 | $9.36 | 63,984 |
| 2020-12-29 | $11.14 | $11.30 | $10.94 | $11.22 | $9.42 | 93,512 |
| 2020-12-28 | $11.13 | $11.16 | $10.95 | $11.13 | $9.34 | 103,465 |
| 2020-12-24 | $11.26 | $11.26 | $10.99 | $11.02 | $9.25 | 29,896 |
| 2020-12-23 | $10.80 | $11.26 | $10.61 | $11.20 | $9.40 | 138,991 |
| 2020-12-22 | $10.75 | $10.80 | $10.62 | $10.74 | $9.02 | 110,324 |
| 2020-12-21 | $10.48 | $10.70 | $10.31 | $10.62 | $8.92 | 64,461 |
| 2020-12-18 | $10.79 | $10.95 | $10.50 | $10.66 | $8.95 | 418,147 |
| 2020-12-17 | $10.65 | $10.78 | $10.47 | $10.73 | $9.01 | 100,112 |
| 2020-12-16 | $10.70 | $10.81 | $10.55 | $10.59 | $8.89 | 58,966 |
| 2020-12-15 | $10.49 | $11.00 | $10.47 | $10.79 | $9.06 | 187,982 |
| 2020-12-14 | $10.10 | $10.59 | $10.05 | $10.49 | $8.81 | 196,752 |
| 2020-12-11 | $10.03 | $10.15 | $9.91 | $10.01 | $8.40 | 225,595 |
| 2020-12-10 | $10.07 | $10.24 | $9.98 | $10.04 | $8.43 | 220,690 |
| 2020-12-09 | $10.17 | $10.20 | $10.03 | $10.03 | $8.42 | 60,992 |
| 2020-12-08 | $9.96 | $10.17 | $9.91 | $10.07 | $8.45 | 82,576 |
| 2020-12-07 | $10.12 | $10.25 | $10.03 | $10.06 | $8.45 | 39,512 |
| 2020-12-04 | $10.26 | $10.35 | $10.08 | $10.13 | $8.51 | 56,247 |
| 2020-12-03 | $10.11 | $10.36 | $10.11 | $10.22 | $8.58 | 116,975 |
| 2020-12-02 | $9.76 | $10.13 | $9.76 | $10.06 | $8.44 | 71,465 |
| 2020-12-01 | $9.90 | $9.95 | $9.68 | $9.69 | $8.14 | 49,388 |
| 2020-11-30 | $10.05 | $10.05 | $9.73 | $9.83 | $8.25 | 74,402 |
| 2020-11-27 | $9.94 | $10.12 | $9.87 | $10.10 | $8.48 | 25,649 |
| 2020-11-25 | $9.90 | $10.02 | $9.61 | $9.87 | $8.29 | 69,053 |
| 2020-11-24 | $9.77 | $10.02 | $9.77 | $9.87 | $8.29 | 154,564 |
| 2020-11-23 | $9.95 | $9.95 | $9.61 | $9.73 | $8.17 | 67,839 |
| 2020-11-20 | $9.64 | $9.95 | $9.64 | $9.83 | $8.25 | 58,200 |
| 2020-11-19 | $9.76 | $9.95 | $9.65 | $9.77 | $8.20 | 39,152 |
| 2020-11-18 | $9.96 | $10.08 | $9.68 | $9.73 | $8.17 | 49,056 |
| 2020-11-17 | $9.99 | $10.09 | $9.89 | $9.95 | $8.35 | 40,672 |
| 2020-11-16 | $9.87 | $10.10 | $9.87 | $10.03 | $8.42 | 77,373 |
| 2020-11-13 | $9.66 | $9.97 | $9.48 | $9.73 | $8.17 | 94,660 |
| 2020-11-12 | $9.65 | $9.73 | $9.52 | $9.57 | $7.93 | 63,617 |
| 2020-11-11 | $9.82 | $9.87 | $9.64 | $9.74 | $8.07 | 56,510 |
| 2020-11-10 | $9.81 | $9.92 | $9.67 | $9.84 | $8.16 | 96,026 |
| 2020-11-09 | $9.83 | $9.96 | $9.58 | $9.69 | $8.03 | 87,612 |
| 2020-11-06 | $9.55 | $9.66 | $9.36 | $9.42 | $7.81 | 49,199 |
| 2020-11-05 | $9.47 | $9.73 | $9.47 | $9.49 | $7.87 | 61,582 |
| 2020-11-04 | $9.40 | $9.50 | $9.35 | $9.45 | $7.83 | 80,451 |
| 2020-11-03 | $9.22 | $9.35 | $9.22 | $9.31 | $7.72 | 71,337 |
| 2020-11-02 | $9.11 | $9.29 | $9.11 | $9.17 | $7.60 | 158,406 |
| 2020-10-30 | $8.94 | $9.19 | $8.79 | $9.08 | $7.53 | 115,954 |
| 2020-10-29 | $9.00 | $9.06 | $8.77 | $8.90 | $7.38 | 168,086 |
| 2020-10-28 | $8.75 | $8.88 | $8.61 | $8.63 | $7.15 | 46,559 |
| 2020-10-27 | $8.98 | $9.00 | $8.75 | $8.75 | $7.25 | 58,762 |
| 2020-10-26 | $9.22 | $9.22 | $8.88 | $9.00 | $7.46 | 35,614 |
| 2020-10-23 | $9.01 | $9.27 | $9.01 | $9.24 | $7.66 | 26,264 |
| 2020-10-22 | $9.32 | $9.32 | $9.10 | $9.14 | $7.58 | 46,968 |
| 2020-10-21 | $9.36 | $9.36 | $9.22 | $9.26 | $7.68 | 45,713 |
| 2020-10-20 | $9.42 | $9.51 | $9.25 | $9.35 | $7.75 | 34,644 |
| 2020-10-19 | $9.69 | $9.70 | $9.35 | $9.38 | $7.78 | 55,993 |
| 2020-10-16 | $9.67 | $9.92 | $9.67 | $9.71 | $8.05 | 25,056 |
| 2020-10-15 | $9.54 | $9.78 | $9.51 | $9.75 | $8.08 | 28,375 |
| 2020-10-14 | $9.64 | $9.66 | $9.54 | $9.58 | $7.94 | 26,902 |
| 2020-10-13 | $9.66 | $9.77 | $9.51 | $9.63 | $7.98 | 31,891 |
| 2020-10-12 | $9.62 | $9.84 | $9.52 | $9.75 | $8.08 | 24,489 |
| 2020-10-09 | $9.58 | $9.74 | $9.51 | $9.63 | $7.98 | 27,858 |
| 2020-10-08 | $9.48 | $9.70 | $9.48 | $9.53 | $7.90 | 35,944 |
| 2020-10-07 | $9.51 | $9.57 | $9.33 | $9.49 | $7.87 | 68,371 |
| 2020-10-06 | $9.80 | $9.98 | $9.44 | $9.54 | $7.91 | 58,833 |
| 2020-10-05 | $9.52 | $9.87 | $9.52 | $9.69 | $8.03 | 46,721 |
| 2020-10-02 | $9.32 | $9.59 | $9.21 | $9.43 | $7.82 | 72,924 |
| 2020-10-01 | $9.39 | $9.63 | $9.31 | $9.44 | $7.83 | 164,688 |
| 2020-09-30 | $9.23 | $9.77 | $9.23 | $9.51 | $7.88 | 99,067 |
| 2020-09-29 | $9.32 | $9.36 | $9.19 | $9.24 | $7.66 | 196,661 |
| 2020-09-28 | $9.41 | $9.51 | $9.34 | $9.37 | $7.77 | 56,379 |
| 2020-09-25 | $9.31 | $9.40 | $9.30 | $9.37 | $7.76 | 44,942 |
| 2020-09-24 | $9.46 | $9.54 | $9.30 | $9.34 | $7.74 | 82,745 |
| 2020-09-23 | $9.57 | $9.80 | $9.40 | $9.41 | $7.80 | 105,866 |
| 2020-09-22 | $9.82 | $9.96 | $9.56 | $9.60 | $7.96 | 142,087 |
| 2020-09-21 | $10.35 | $10.35 | $9.83 | $9.84 | $8.16 | 65,901 |
| 2020-09-18 | $10.26 | $10.53 | $10.02 | $10.53 | $8.73 | 160,747 |
| 2020-09-17 | $9.96 | $10.17 | $9.91 | $10.14 | $8.41 | 51,961 |
| 2020-09-16 | $10.05 | $10.19 | $10.01 | $10.06 | $8.34 | 49,781 |
| 2020-09-15 | $10.12 | $10.12 | $9.97 | $10.03 | $8.31 | 24,680 |
| 2020-09-14 | $10.11 | $10.21 | $10.02 | $10.05 | $8.33 | 44,804 |
| 2020-09-11 | $10.03 | $10.16 | $9.97 | $10.06 | $8.34 | 52,100 |
| 2020-09-10 | $10.01 | $10.14 | $9.91 | $10.03 | $8.31 | 42,931 |
| 2020-09-09 | $9.98 | $10.26 | $9.98 | $10.01 | $8.30 | 42,446 |
| 2020-09-08 | $10.19 | $10.21 | $9.89 | $9.95 | $8.25 | 70,819 |
| 2020-09-04 | $10.73 | $10.74 | $10.24 | $10.34 | $8.57 | 37,521 |
| 2020-09-03 | $10.70 | $10.74 | $10.55 | $10.68 | $8.85 | 61,985 |
| 2020-09-02 | $10.83 | $10.83 | $10.56 | $10.63 | $8.81 | 38,761 |
| 2020-09-01 | $10.79 | $10.95 | $10.61 | $10.77 | $8.93 | 37,556 |
| 2020-08-31 | $10.94 | $11.01 | $10.82 | $10.84 | $8.99 | 73,800 |
| 2020-08-28 | $10.97 | $11.10 | $10.86 | $10.88 | $9.02 | 34,316 |
| 2020-08-27 | $10.95 | $11.10 | $10.86 | $10.91 | $9.04 | 61,716 |
| 2020-08-26 | $10.90 | $11.01 | $10.88 | $10.91 | $9.04 | 46,672 |
| 2020-08-25 | $11.09 | $11.09 | $10.83 | $10.94 | $9.07 | 138,611 |
| 2020-08-24 | $10.80 | $11.15 | $10.78 | $11.05 | $9.16 | 129,839 |
| 2020-08-21 | $10.71 | $10.81 | $10.57 | $10.67 | $8.84 | 43,714 |
| 2020-08-20 | $10.60 | $10.77 | $10.60 | $10.69 | $8.86 | 150,712 |
| 2020-08-19 | $10.59 | $10.79 | $10.59 | $10.72 | $8.89 | 89,220 |
| 2020-08-18 | $10.52 | $10.69 | $10.51 | $10.63 | $8.81 | 107,893 |
| 2020-08-17 | $10.54 | $10.63 | $10.44 | $10.47 | $8.68 | 38,301 |
| 2020-08-14 | $10.55 | $10.62 | $10.37 | $10.42 | $8.64 | 54,424 |
| 2020-08-13 | $10.57 | $10.72 | $10.45 | $10.64 | $8.71 | 25,208 |
| 2020-08-12 | $10.67 | $10.70 | $10.50 | $10.57 | $8.66 | 29,891 |
| 2020-08-11 | $10.61 | $10.74 | $10.48 | $10.54 | $8.63 | 53,506 |
| 2020-08-10 | $10.57 | $10.70 | $10.55 | $10.64 | $8.72 | 48,116 |
| 2020-08-07 | $10.40 | $10.64 | $10.37 | $10.61 | $8.69 | 37,835 |
| 2020-08-06 | $10.25 | $10.50 | $10.17 | $10.35 | $8.48 | 63,032 |
| 2020-08-05 | $10.11 | $10.21 | $9.88 | $10.15 | $8.31 | 55,823 |
| 2020-08-04 | $10.07 | $10.45 | $9.93 | $10.00 | $8.19 | 98,314 |
| 2020-08-03 | $10.09 | $10.17 | $9.76 | $9.83 | $8.05 | 148,578 |
| 2020-07-31 | $9.57 | $10.06 | $9.57 | $10.02 | $8.21 | 102,132 |
| 2020-07-30 | $9.55 | $9.81 | $9.41 | $9.64 | $7.90 | 59,520 |
| 2020-07-29 | $9.60 | $9.94 | $9.55 | $9.67 | $7.92 | 31,943 |
| 2020-07-28 | $9.36 | $9.72 | $9.36 | $9.65 | $7.90 | 56,018 |
| 2020-07-27 | $9.20 | $9.54 | $8.91 | $9.41 | $7.71 | 33,611 |
| 2020-07-24 | $9.59 | $9.64 | $9.25 | $9.26 | $7.59 | 23,400 |
| 2020-07-23 | $9.61 | $9.73 | $9.44 | $9.59 | $7.86 | 68,008 |
| 2020-07-22 | $10.08 | $10.34 | $9.65 | $9.70 | $7.95 | 36,098 |
| 2020-07-21 | $10.31 | $10.53 | $10.04 | $10.16 | $8.32 | 32,372 |
| 2020-07-20 | $9.99 | $10.31 | $9.95 | $10.21 | $8.36 | 45,656 |
| 2020-07-17 | $9.74 | $10.20 | $9.74 | $10.06 | $8.24 | 47,185 |
| 2020-07-16 | $9.97 | $9.99 | $9.61 | $9.80 | $8.03 | 50,195 |
| 2020-07-15 | $9.64 | $10.00 | $9.50 | $9.97 | $8.17 | 130,188 |
| 2020-07-14 | $9.28 | $9.51 | $9.18 | $9.50 | $7.78 | 123,450 |
| 2020-07-13 | $9.04 | $9.27 | $9.04 | $9.26 | $7.59 | 68,235 |
| 2020-07-10 | $8.70 | $8.99 | $8.70 | $8.97 | $7.35 | 34,470 |
| 2020-07-09 | $8.66 | $9.28 | $8.66 | $8.78 | $7.19 | 80,244 |
| 2020-07-08 | $8.71 | $8.84 | $8.65 | $8.70 | $7.13 | 39,825 |
| 2020-07-07 | $8.81 | $9.08 | $8.70 | $8.74 | $7.16 | 51,580 |
| 2020-07-06 | $9.05 | $9.11 | $8.63 | $8.91 | $7.30 | 69,963 |
| 2020-07-02 | $8.99 | $9.18 | $8.92 | $8.92 | $7.31 | 24,596 |
| 2020-07-01 | $9.32 | $9.37 | $8.95 | $8.96 | $7.34 | 43,161 |
| 2020-06-30 | $9.29 | $9.52 | $9.28 | $9.35 | $7.66 | 69,687 |
| 2020-06-29 | $9.13 | $9.61 | $9.13 | $9.35 | $7.66 | 45,352 |
| 2020-06-26 | $9.43 | $9.53 | $8.95 | $9.04 | $7.40 | 164,535 |
| 2020-06-25 | $9.09 | $9.58 | $9.00 | $9.58 | $7.85 | 152,633 |
| 2020-06-24 | $9.25 | $9.35 | $9.11 | $9.11 | $7.46 | 130,578 |
| 2020-06-23 | $9.43 | $9.45 | $9.25 | $9.30 | $7.62 | 58,239 |
| 2020-06-22 | $9.30 | $9.53 | $9.30 | $9.34 | $7.65 | 27,976 |
| 2020-06-19 | $9.31 | $9.51 | $9.19 | $9.33 | $7.64 | 238,809 |
| 2020-06-18 | $9.36 | $9.46 | $9.28 | $9.37 | $7.68 | 46,958 |
| 2020-06-17 | $9.55 | $9.62 | $9.40 | $9.44 | $7.73 | 51,267 |
| 2020-06-16 | $9.48 | $9.79 | $9.21 | $9.55 | $7.82 | 116,697 |
| 2020-06-15 | $9.57 | $9.74 | $9.50 | $9.57 | $7.84 | 69,118 |
| 2020-06-12 | $9.82 | $9.93 | $9.52 | $9.78 | $8.01 | 56,023 |
| 2020-06-11 | $10.11 | $10.11 | $9.55 | $9.55 | $7.82 | 79,387 |
| 2020-06-10 | $10.96 | $11.04 | $10.31 | $10.31 | $8.45 | 42,214 |
| 2020-06-09 | $10.82 | $11.20 | $10.71 | $10.99 | $9.00 | 37,758 |
| 2020-06-08 | $10.73 | $10.97 | $10.73 | $10.97 | $8.99 | 62,095 |
| 2020-06-05 | $10.83 | $11.03 | $10.26 | $10.74 | $8.80 | 67,776 |
| 2020-06-04 | $10.38 | $10.74 | $10.33 | $10.61 | $8.69 | 50,325 |
| 2020-06-03 | $10.41 | $10.74 | $10.35 | $10.48 | $8.58 | 45,764 |
| 2020-06-02 | $10.25 | $10.34 | $10.04 | $10.31 | $8.45 | 52,600 |
| 2020-06-01 | $10.29 | $10.37 | $10.12 | $10.12 | $8.29 | 64,530 |
| 2020-05-29 | $9.69 | $10.45 | $9.55 | $10.27 | $8.41 | 93,332 |
| 2020-05-28 | $10.42 | $10.58 | $9.63 | $9.73 | $7.97 | 126,609 |
| 2020-05-27 | $10.47 | $10.47 | $10.01 | $10.27 | $8.41 | 163,213 |
| 2020-05-26 | $10.57 | $10.59 | $10.24 | $10.27 | $8.41 | 90,698 |
| 2020-05-22 | $10.51 | $10.51 | $9.97 | $10.26 | $8.40 | 44,082 |
| 2020-05-21 | $10.60 | $10.62 | $10.43 | $10.44 | $8.55 | 39,939 |
| 2020-05-20 | $10.74 | $10.92 | $10.57 | $10.65 | $8.62 | 54,661 |
| 2020-05-19 | $10.52 | $10.96 | $10.41 | $10.52 | $8.52 | 87,153 |
| 2020-05-18 | $10.68 | $11.04 | $10.52 | $10.56 | $8.55 | 71,121 |
| 2020-05-15 | $9.90 | $10.48 | $9.76 | $10.22 | $8.27 | 71,362 |
| 2020-05-14 | $9.88 | $9.89 | $9.51 | $9.84 | $7.96 | 74,444 |
| 2020-05-13 | $10.01 | $10.09 | $9.58 | $10.06 | $8.14 | 81,866 |
| 2020-05-12 | $10.97 | $11.01 | $9.96 | $10.01 | $8.10 | 58,288 |
| 2020-05-11 | $11.20 | $11.30 | $10.91 | $11.00 | $8.90 | 124,391 |
| 2020-05-08 | $11.00 | $11.27 | $10.98 | $11.22 | $9.08 | 101,293 |
| 2020-05-07 | $11.09 | $11.09 | $10.52 | $10.98 | $8.89 | 70,194 |
| 2020-05-06 | $10.43 | $10.99 | $10.42 | $10.84 | $8.77 | 101,726 |
| 2020-05-05 | $10.49 | $10.78 | $10.37 | $10.47 | $8.47 | 119,445 |
| 2020-05-04 | $9.86 | $10.40 | $9.64 | $10.36 | $8.39 | 111,979 |
| 2020-05-01 | $10.10 | $10.32 | $9.74 | $9.90 | $8.01 | 138,189 |
| 2020-04-30 | $11.17 | $11.41 | $9.94 | $10.26 | $8.30 | 163,529 |
| 2020-04-29 | $11.25 | $11.94 | $11.16 | $11.57 | $9.37 | 144,513 |
| 2020-04-28 | $11.07 | $11.18 | $10.87 | $11.09 | $8.98 | 41,930 |
| 2020-04-27 | $10.97 | $11.22 | $10.74 | $10.86 | $8.79 | 61,243 |
| 2020-04-24 | $10.65 | $11.01 | $10.55 | $10.91 | $8.83 | 48,143 |
| 2020-04-23 | $11.18 | $11.29 | $10.58 | $10.59 | $8.57 | 95,244 |
| 2020-04-22 | $11.21 | $11.29 | $11.10 | $11.20 | $9.07 | 132,626 |
| 2020-04-21 | $10.74 | $11.24 | $10.69 | $11.00 | $8.90 | 88,727 |
| 2020-04-20 | $10.88 | $11.29 | $10.88 | $10.99 | $8.90 | 93,080 |
| 2020-04-17 | $11.09 | $11.29 | $11.09 | $11.18 | $9.05 | 118,598 |
| 2020-04-16 | $10.68 | $11.03 | $10.59 | $11.00 | $8.90 | 110,103 |
| 2020-04-15 | $10.26 | $10.87 | $10.26 | $10.70 | $8.66 | 84,736 |
| 2020-04-14 | $10.50 | $10.85 | $10.36 | $10.49 | $8.49 | 61,953 |
| 2020-04-13 | $10.83 | $10.83 | $10.20 | $10.38 | $8.40 | 56,646 |
| 2020-04-09 | $10.88 | $11.04 | $10.65 | $10.90 | $8.82 | 68,213 |
| 2020-04-08 | $11.07 | $11.10 | $10.64 | $10.74 | $8.69 | 92,725 |
| 2020-04-07 | $11.05 | $11.15 | $10.67 | $11.00 | $8.90 | 105,684 |
| 2020-04-06 | $11.15 | $11.25 | $10.56 | $10.86 | $8.79 | 108,168 |
| 2020-04-03 | $11.08 | $11.20 | $10.53 | $11.14 | $9.02 | 195,981 |
| 2020-04-02 | $10.74 | $11.08 | $10.45 | $11.07 | $8.96 | 119,708 |
| 2020-04-01 | $10.44 | $10.89 | $10.18 | $10.73 | $8.69 | 193,855 |
| 2020-03-31 | $10.31 | $10.79 | $10.06 | $10.69 | $8.65 | 136,355 |
| 2020-03-30 | $10.51 | $10.51 | $10.00 | $10.36 | $8.39 | 60,864 |
| 2020-03-27 | $10.65 | $10.73 | $9.98 | $10.47 | $8.47 | 84,866 |
| 2020-03-26 | $10.70 | $11.10 | $10.61 | $10.76 | $8.71 | 171,246 |
| 2020-03-25 | $10.75 | $11.08 | $10.55 | $10.62 | $8.60 | 156,307 |
| 2020-03-24 | $10.72 | $10.78 | $10.23 | $10.73 | $8.69 | 120,139 |
| 2020-03-23 | $10.36 | $10.65 | $9.79 | $10.36 | $8.39 | 120,074 |
| 2020-03-20 | $10.01 | $10.72 | $9.56 | $10.25 | $8.30 | 176,764 |
| 2020-03-19 | $10.28 | $10.36 | $9.68 | $9.98 | $8.08 | 152,803 |
| 2020-03-18 | $10.91 | $11.31 | $10.19 | $10.50 | $8.50 | 130,985 |
| 2020-03-17 | $8.99 | $12.24 | $8.99 | $11.55 | $9.35 | 340,675 |
| 2020-03-16 | $9.09 | $9.09 | $8.53 | $8.66 | $7.01 | 177,116 |
| 2020-03-13 | $9.19 | $9.40 | $8.82 | $9.40 | $7.61 | 206,849 |
| 2020-03-12 | $9.51 | $9.69 | $8.72 | $8.79 | $7.02 | 202,609 |
| 2020-03-11 | $10.01 | $10.55 | $9.92 | $10.00 | $7.99 | 105,776 |
| 2020-03-10 | $10.19 | $10.29 | $9.95 | $10.26 | $8.20 | 226,094 |
| 2020-03-09 | $10.22 | $10.36 | $9.90 | $9.92 | $7.92 | 153,218 |
| 2020-03-06 | $10.15 | $10.64 | $10.15 | $10.56 | $8.44 | 58,477 |
| 2020-03-05 | $10.57 | $10.73 | $10.39 | $10.56 | $8.44 | 71,853 |
| 2020-03-04 | $10.45 | $10.94 | $10.28 | $10.92 | $8.72 | 76,290 |
| 2020-03-03 | $10.24 | $10.34 | $10.03 | $10.07 | $8.04 | 129,609 |
| 2020-03-02 | $10.09 | $10.50 | $9.97 | $10.34 | $8.26 | 99,960 |
| 2020-02-28 | $9.90 | $10.12 | $9.75 | $9.96 | $7.96 | 186,454 |
| 2020-02-27 | $10.11 | $10.55 | $9.73 | $10.00 | $7.99 | 108,250 |
| 2020-02-26 | $10.33 | $10.52 | $10.29 | $10.43 | $8.33 | 74,077 |
| 2020-02-25 | $10.68 | $10.84 | $10.25 | $10.28 | $8.21 | 61,559 |
| 2020-02-24 | $10.51 | $10.72 | $10.46 | $10.66 | $8.52 | 46,282 |
| 2020-02-21 | $11.01 | $11.01 | $10.73 | $10.78 | $8.61 | 48,609 |
| 2020-02-20 | $10.89 | $11.10 | $10.75 | $10.98 | $8.77 | 30,352 |
| 2020-02-19 | $10.74 | $10.99 | $10.64 | $10.91 | $8.72 | 53,220 |
| 2020-02-18 | $10.39 | $10.81 | $10.39 | $10.70 | $8.55 | 37,377 |
| 2020-02-14 | $10.93 | $11.03 | $10.43 | $10.49 | $8.38 | 57,167 |
| 2020-02-13 | $10.57 | $10.97 | $10.57 | $10.97 | $8.76 | 32,800 |
| 2020-02-12 | $10.54 | $10.70 | $10.35 | $10.65 | $8.51 | 129,875 |
| 2020-02-11 | $10.37 | $10.65 | $10.16 | $10.44 | $8.34 | 107,184 |
| 2020-02-10 | $10.41 | $10.45 | $10.27 | $10.40 | $8.31 | 50,389 |
| 2020-02-07 | $10.35 | $10.58 | $10.34 | $10.45 | $8.35 | 36,010 |
| 2020-02-06 | $10.49 | $10.78 | $10.32 | $10.38 | $8.29 | 38,363 |
| 2020-02-05 | $10.52 | $10.57 | $10.29 | $10.40 | $8.31 | 110,714 |
| 2020-02-04 | $10.61 | $10.61 | $10.40 | $10.44 | $8.34 | 47,621 |
| 2020-02-03 | $10.61 | $10.70 | $10.50 | $10.55 | $8.43 | 73,082 |
| 2020-01-31 | $10.77 | $11.03 | $10.50 | $10.62 | $8.48 | 94,499 |
| 2020-01-30 | $10.78 | $10.90 | $10.72 | $10.80 | $8.63 | 46,209 |
| 2020-01-29 | $11.07 | $11.10 | $10.81 | $10.90 | $8.71 | 38,174 |
| 2020-01-28 | $11.02 | $11.25 | $11.02 | $11.10 | $8.87 | 22,322 |
| 2020-01-27 | $11.17 | $11.19 | $10.91 | $10.98 | $8.77 | 34,738 |
| 2020-01-24 | $11.44 | $11.56 | $11.24 | $11.25 | $8.99 | 35,813 |
| 2020-01-23 | $11.50 | $11.50 | $11.35 | $11.36 | $9.07 | 64,941 |
| 2020-01-22 | $11.48 | $11.59 | $11.41 | $11.45 | $9.15 | 30,267 |
| 2020-01-21 | $11.52 | $11.64 | $11.31 | $11.50 | $9.19 | 41,671 |
| 2020-01-17 | $11.67 | $11.67 | $11.37 | $11.49 | $9.18 | 38,128 |
| 2020-01-16 | $11.58 | $11.79 | $11.57 | $11.61 | $9.27 | 37,840 |
| 2020-01-15 | $11.53 | $11.74 | $11.43 | $11.52 | $9.20 | 35,970 |
| 2020-01-14 | $11.25 | $11.67 | $11.25 | $11.57 | $9.24 | 36,932 |
| 2020-01-13 | $11.50 | $11.63 | $11.13 | $11.35 | $9.07 | 77,997 |
| 2020-01-10 | $11.62 | $11.66 | $11.45 | $11.49 | $9.18 | 73,778 |
| 2020-01-09 | $11.75 | $12.02 | $11.58 | $11.60 | $9.27 | 55,169 |
| 2020-01-08 | $11.93 | $12.09 | $11.64 | $11.75 | $9.39 | 51,619 |
| 2020-01-07 | $11.95 | $12.16 | $11.70 | $11.93 | $9.53 | 47,202 |
| 2020-01-06 | $12.06 | $12.06 | $11.84 | $12.01 | $9.59 | 39,317 |
| 2020-01-03 | $11.93 | $12.11 | $11.80 | $12.07 | $9.64 | 64,322 |
| 2020-01-02 | $12.33 | $12.33 | $12.09 | $12.13 | $9.69 | 64,844 |
| 2019-12-31 | $12.06 | $12.31 | $12.05 | $12.23 | $9.77 | 58,035 |
| 2019-12-30 | $12.00 | $12.21 | $12.00 | $12.12 | $9.68 | 41,772 |
| 2019-12-27 | $12.19 | $12.26 | $12.00 | $12.11 | $9.67 | 39,782 |
| 2019-12-26 | $11.81 | $12.19 | $11.81 | $12.16 | $9.71 | 47,504 |
| 2019-12-24 | $11.76 | $11.86 | $11.74 | $11.81 | $9.43 | 16,062 |
| 2019-12-23 | $12.27 | $12.27 | $11.75 | $11.78 | $9.41 | 59,077 |
| 2019-12-20 | $12.40 | $12.75 | $12.17 | $12.24 | $9.78 | 287,006 |
| 2019-12-19 | $12.24 | $12.44 | $12.21 | $12.42 | $9.92 | 44,694 |
| 2019-12-18 | $11.91 | $12.30 | $11.83 | $12.22 | $9.76 | 47,157 |
| 2019-12-17 | $11.85 | $12.00 | $11.85 | $11.93 | $9.53 | 34,962 |
| 2019-12-16 | $11.87 | $12.16 | $11.84 | $11.86 | $9.47 | 44,027 |
| 2019-12-13 | $11.98 | $11.99 | $11.66 | $11.78 | $9.41 | 47,279 |
| 2019-12-12 | $12.02 | $12.31 | $11.88 | $11.93 | $9.53 | 52,846 |
| 2019-12-11 | $12.08 | $12.17 | $11.98 | $12.00 | $9.59 | 30,771 |
| 2019-12-10 | $12.04 | $12.25 | $11.97 | $12.14 | $9.70 | 38,275 |
| 2019-12-09 | $12.11 | $12.20 | $12.02 | $12.04 | $9.62 | 41,404 |
| 2019-12-06 | $12.06 | $12.24 | $12.02 | $12.15 | $9.71 | 71,627 |
| 2019-12-05 | $12.20 | $12.34 | $11.94 | $11.94 | $9.54 | 36,263 |
| 2019-12-04 | $12.07 | $12.29 | $11.91 | $12.20 | $9.75 | 56,141 |
| 2019-12-03 | $11.40 | $12.06 | $11.40 | $12.05 | $9.63 | 70,650 |
| 2019-12-02 | $12.34 | $12.34 | $11.56 | $11.68 | $9.33 | 75,358 |
| 2019-11-29 | $12.35 | $12.56 | $12.23 | $12.31 | $9.83 | 52,492 |
| 2019-11-27 | $12.60 | $12.87 | $12.41 | $12.48 | $9.97 | 30,389 |
| 2019-11-26 | $12.79 | $13.01 | $12.51 | $12.56 | $10.03 | 289,805 |
| 2019-11-25 | $12.40 | $12.80 | $12.25 | $12.73 | $10.17 | 84,070 |
| 2019-11-22 | $11.54 | $12.49 | $11.36 | $12.42 | $9.92 | 101,534 |
| 2019-11-21 | $11.32 | $11.47 | $11.22 | $11.41 | $9.11 | 43,079 |
| 2019-11-20 | $11.55 | $11.69 | $11.20 | $11.26 | $8.99 | 80,664 |
| 2019-11-19 | $11.66 | $11.79 | $11.51 | $11.62 | $9.28 | 76,367 |
| 2019-11-18 | $11.42 | $11.70 | $11.31 | $11.68 | $9.33 | 77,715 |
| 2019-11-15 | $11.66 | $11.75 | $11.45 | $11.51 | $9.19 | 59,543 |
| 2019-11-14 | $11.80 | $11.80 | $11.61 | $11.68 | $9.33 | 63,388 |
| 2019-11-13 | $11.82 | $11.86 | $11.70 | $11.82 | $9.34 | 57,748 |
| 2019-11-12 | $12.00 | $12.12 | $11.84 | $11.92 | $9.42 | 59,490 |
| 2019-11-11 | $11.82 | $12.02 | $11.81 | $12.00 | $9.48 | 46,216 |
| 2019-11-08 | $11.97 | $12.17 | $11.77 | $11.87 | $9.38 | 91,348 |
| 2019-11-07 | $12.17 | $12.25 | $12.09 | $12.11 | $9.57 | 35,748 |
| 2019-11-06 | $12.28 | $12.30 | $12.15 | $12.20 | $9.64 | 66,403 |
| 2019-11-05 | $11.96 | $12.34 | $11.96 | $12.19 | $9.63 | 55,626 |
| 2019-11-04 | $11.91 | $12.14 | $11.64 | $11.96 | $9.45 | 68,537 |
| 2019-11-01 | $11.84 | $11.90 | $11.70 | $11.77 | $9.30 | 52,789 |
| 2019-10-31 | $11.90 | $11.92 | $11.70 | $11.90 | $9.41 | 47,357 |
| 2019-10-30 | $11.85 | $12.05 | $11.85 | $11.97 | $9.46 | 57,452 |
| 2019-10-29 | $11.59 | $11.96 | $11.59 | $11.94 | $9.44 | 61,851 |
| 2019-10-28 | $11.43 | $11.74 | $11.22 | $11.71 | $9.26 | 85,863 |
| 2019-10-25 | $11.24 | $11.50 | $11.18 | $11.32 | $8.95 | 60,022 |
| 2019-10-24 | $11.09 | $11.72 | $11.06 | $11.29 | $8.92 | 77,561 |
| 2019-10-23 | $11.25 | $11.56 | $11.18 | $11.56 | $9.14 | 52,099 |
| 2019-10-22 | $11.11 | $11.41 | $11.05 | $11.34 | $8.96 | 40,717 |
| 2019-10-21 | $11.28 | $11.40 | $11.00 | $11.07 | $8.75 | 80,172 |
| 2019-10-18 | $11.29 | $11.44 | $11.13 | $11.23 | $8.88 | 43,533 |
| 2019-10-17 | $11.37 | $11.55 | $11.32 | $11.37 | $8.99 | 55,839 |
| 2019-10-16 | $11.52 | $11.63 | $11.27 | $11.36 | $8.98 | 36,725 |
| 2019-10-15 | $11.41 | $11.61 | $11.37 | $11.47 | $9.07 | 57,232 |
| 2019-10-14 | $11.47 | $11.47 | $11.26 | $11.42 | $9.03 | 33,551 |
| 2019-10-11 | $11.28 | $11.74 | $11.18 | $11.60 | $9.17 | 68,431 |
| 2019-10-10 | $11.36 | $11.38 | $11.11 | $11.21 | $8.86 | 62,011 |
| 2019-10-09 | $11.25 | $11.50 | $11.19 | $11.35 | $8.97 | 47,264 |
| 2019-10-08 | $11.38 | $11.43 | $11.07 | $11.15 | $8.81 | 68,548 |
| 2019-10-07 | $11.39 | $11.53 | $11.35 | $11.41 | $9.02 | 45,932 |
| 2019-10-04 | $11.21 | $11.40 | $11.12 | $11.39 | $9.00 | 43,732 |
| 2019-10-03 | $11.31 | $11.31 | $11.12 | $11.21 | $8.86 | 38,868 |
| 2019-10-02 | $11.51 | $11.69 | $11.14 | $11.31 | $8.94 | 58,462 |
| 2019-10-01 | $11.99 | $12.10 | $11.57 | $11.57 | $9.14 | 40,408 |
| 2019-09-30 | $12.19 | $12.29 | $11.93 | $11.94 | $9.44 | 53,809 |
| 2019-09-27 | $12.19 | $12.31 | $11.89 | $12.18 | $9.63 | 90,794 |
| 2019-09-26 | $12.42 | $12.42 | $12.15 | $12.23 | $9.67 | 60,811 |
| 2019-09-25 | $11.87 | $12.57 | $11.87 | $12.52 | $9.90 | 125,356 |
| 2019-09-24 | $11.76 | $11.98 | $11.69 | $11.87 | $9.38 | 100,923 |
| 2019-09-23 | $11.74 | $11.79 | $11.72 | $11.76 | $9.29 | 79,359 |
| 2019-09-20 | $11.99 | $12.00 | $11.74 | $11.82 | $9.34 | 206,664 |
| 2019-09-19 | $12.09 | $12.11 | $11.99 | $11.99 | $9.48 | 83,218 |
| 2019-09-18 | $12.23 | $12.24 | $12.00 | $12.09 | $9.56 | 59,998 |
| 2019-09-17 | $12.29 | $12.33 | $12.14 | $12.24 | $9.67 | 76,328 |
| 2019-09-16 | $12.42 | $12.47 | $12.26 | $12.34 | $9.75 | 77,981 |
| 2019-09-13 | $12.40 | $12.52 | $12.24 | $12.48 | $9.86 | 112,474 |
| 2019-09-12 | $12.43 | $12.45 | $12.20 | $12.37 | $9.78 | 81,906 |
| 2019-09-11 | $11.96 | $12.48 | $11.70 | $12.42 | $9.82 | 91,184 |
| 2019-09-10 | $11.69 | $12.08 | $11.64 | $11.91 | $9.41 | 101,155 |
| 2019-09-09 | $11.39 | $11.80 | $11.21 | $11.68 | $9.23 | 106,990 |
| 2019-09-06 | $11.56 | $11.67 | $11.31 | $11.31 | $8.94 | 79,877 |
| 2019-09-05 | $11.46 | $11.60 | $11.31 | $11.56 | $9.14 | 118,183 |
| 2019-09-04 | $11.55 | $11.59 | $11.36 | $11.41 | $9.02 | 92,443 |
| 2019-09-03 | $11.73 | $11.83 | $11.47 | $11.54 | $9.12 | 103,038 |
| 2019-08-30 | $11.47 | $11.93 | $11.47 | $11.75 | $9.29 | 138,917 |
| 2019-08-29 | $11.54 | $11.78 | $11.49 | $11.49 | $9.08 | 107,981 |
| 2019-08-28 | $11.38 | $11.77 | $11.38 | $11.48 | $9.07 | 123,858 |
| 2019-08-27 | $11.88 | $12.31 | $11.42 | $11.44 | $9.04 | 160,017 |
| 2019-08-26 | $11.93 | $12.15 | $11.80 | $11.85 | $9.37 | 107,618 |
| 2019-08-23 | $11.92 | $12.34 | $11.81 | $11.85 | $9.37 | 125,626 |
| 2019-08-22 | $12.11 | $12.39 | $12.06 | $12.06 | $9.53 | 101,904 |
| 2019-08-21 | $12.12 | $12.16 | $11.95 | $12.07 | $9.54 | 107,605 |
| 2019-08-20 | $11.93 | $12.29 | $11.75 | $12.00 | $9.48 | 130,302 |
| 2019-08-19 | $11.55 | $12.22 | $11.55 | $11.96 | $9.45 | 182,509 |
| 2019-08-16 | $11.38 | $11.52 | $11.12 | $11.47 | $9.07 | 1,259,162 |
| 2019-08-15 | $11.65 | $11.76 | $11.32 | $11.37 | $8.99 | 266,376 |
| 2019-08-14 | $11.82 | $11.90 | $11.63 | $11.72 | $9.16 | 246,642 |
| 2019-08-13 | $11.57 | $12.38 | $11.43 | $11.97 | $9.36 | 253,336 |
| 2019-08-12 | $11.65 | $11.76 | $11.48 | $11.64 | $9.10 | 228,718 |
| 2019-08-09 | $11.96 | $12.02 | $11.66 | $11.67 | $9.12 | 205,219 |
| 2019-08-08 | $11.99 | $12.08 | $11.90 | $11.99 | $9.37 | 135,399 |
| 2019-08-07 | $12.16 | $12.20 | $11.92 | $11.94 | $9.33 | 124,650 |
| 2019-08-06 | $12.30 | $12.44 | $12.01 | $12.24 | $9.57 | 177,866 |
| 2019-08-05 | $12.20 | $12.31 | $12.02 | $12.24 | $9.57 | 172,682 |
| 2019-08-02 | $11.93 | $12.33 | $11.87 | $12.26 | $9.58 | 203,412 |
| 2019-08-01 | $12.99 | $13.06 | $11.93 | $12.07 | $9.44 | 517,542 |
| 2019-07-31 | $14.16 | $14.19 | $12.86 | $12.99 | $10.16 | 289,466 |
| 2019-07-30 | $14.49 | $14.63 | $14.10 | $14.11 | $11.03 | 89,491 |
| 2019-07-29 | $14.89 | $14.89 | $14.47 | $14.48 | $11.32 | 69,049 |
| 2019-07-26 | $14.74 | $15.03 | $14.12 | $14.92 | $11.66 | 81,184 |
| 2019-07-25 | $14.79 | $15.06 | $14.19 | $14.73 | $11.52 | 134,370 |
| 2019-07-24 | $14.06 | $14.81 | $14.00 | $14.78 | $11.55 | 124,286 |
| 2019-07-23 | $14.10 | $14.23 | $13.63 | $14.12 | $11.04 | 190,493 |
| 2019-07-22 | $14.70 | $14.70 | $14.04 | $14.12 | $11.04 | 164,866 |
| 2019-07-19 | $14.80 | $15.07 | $14.57 | $14.61 | $11.42 | 76,816 |
| 2019-07-18 | $14.90 | $15.04 | $14.66 | $14.88 | $11.63 | 42,937 |
| 2019-07-17 | $15.00 | $15.01 | $14.80 | $14.97 | $11.70 | 77,327 |
| 2019-07-16 | $15.18 | $15.18 | $14.83 | $14.95 | $11.69 | 75,697 |
| 2019-07-15 | $15.45 | $15.45 | $15.16 | $15.19 | $11.87 | 40,105 |
| 2019-07-12 | $15.46 | $15.46 | $15.31 | $15.40 | $12.04 | 77,863 |
| 2019-07-11 | $15.30 | $15.57 | $15.17 | $15.40 | $12.04 | 84,965 |
| 2019-07-10 | $15.38 | $15.43 | $15.21 | $15.27 | $11.94 | 76,031 |
| 2019-07-09 | $15.34 | $15.40 | $15.14 | $15.24 | $11.91 | 67,556 |
| 2019-07-08 | $15.32 | $15.50 | $15.31 | $15.35 | $12.00 | 32,914 |
| 2019-07-05 | $15.22 | $15.50 | $15.18 | $15.48 | $12.10 | 49,554 |
| 2019-07-03 | $15.22 | $15.22 | $15.04 | $15.14 | $11.84 | 15,447 |
| 2019-07-02 | $15.32 | $15.37 | $15.12 | $15.22 | $11.90 | 55,426 |
| 2019-07-01 | $15.09 | $15.24 | $14.91 | $15.23 | $11.91 | 79,934 |
| 2019-06-28 | $15.05 | $15.43 | $14.86 | $15.04 | $11.76 | 162,853 |
| 2019-06-27 | $15.09 | $15.11 | $14.72 | $15.02 | $11.74 | 77,311 |
| 2019-06-26 | $14.91 | $15.09 | $14.91 | $15.00 | $11.73 | 124,277 |
| 2019-06-25 | $14.61 | $14.84 | $14.53 | $14.75 | $11.53 | 108,136 |
| 2019-06-24 | $14.45 | $14.93 | $14.45 | $14.60 | $11.41 | 158,137 |
| 2019-06-21 | $14.76 | $14.76 | $14.36 | $14.45 | $11.30 | 204,556 |
| 2019-06-20 | $15.16 | $15.34 | $14.78 | $14.84 | $11.60 | 78,457 |
| 2019-06-19 | $15.03 | $15.11 | $14.81 | $15.08 | $11.79 | 60,525 |
| 2019-06-18 | $14.93 | $15.05 | $14.75 | $15.04 | $11.76 | 89,575 |
| 2019-06-17 | $14.46 | $14.83 | $14.46 | $14.82 | $11.59 | 122,271 |
| 2019-06-14 | $14.53 | $14.67 | $14.38 | $14.54 | $11.37 | 57,120 |
| 2019-06-13 | $14.47 | $14.72 | $14.36 | $14.55 | $11.37 | 84,522 |
| 2019-06-12 | $14.55 | $14.66 | $14.36 | $14.40 | $11.26 | 83,047 |
| 2019-06-11 | $14.77 | $15.07 | $14.46 | $14.49 | $11.33 | 99,110 |
| 2019-06-10 | $14.85 | $14.93 | $14.62 | $14.72 | $11.51 | 67,728 |
| 2019-06-07 | $14.83 | $15.08 | $14.73 | $14.84 | $11.60 | 52,435 |
| 2019-06-06 | $15.26 | $15.33 | $14.72 | $14.77 | $11.55 | 73,372 |
| 2019-06-05 | $15.34 | $16.03 | $15.02 | $15.19 | $11.87 | 100,226 |
| 2019-06-04 | $15.59 | $15.71 | $15.22 | $15.37 | $12.02 | 76,285 |
| 2019-06-03 | $15.45 | $15.58 | $15.22 | $15.50 | $12.12 | 158,837 |
| 2019-05-31 | $15.55 | $15.66 | $15.24 | $15.45 | $12.08 | 139,362 |
| 2019-05-30 | $15.82 | $15.90 | $15.58 | $15.79 | $12.34 | 124,527 |
| 2019-05-29 | $15.90 | $15.99 | $15.74 | $15.81 | $12.36 | 193,361 |
| 2019-05-28 | $16.24 | $16.27 | $15.91 | $15.99 | $12.50 | 185,863 |
| 2019-05-24 | $16.35 | $16.47 | $16.16 | $16.29 | $12.73 | 101,684 |
| 2019-05-23 | $16.63 | $16.63 | $16.27 | $16.36 | $12.79 | 126,021 |
| 2019-05-22 | $16.71 | $17.05 | $16.58 | $16.84 | $13.07 | 98,472 |
| 2019-05-21 | $16.77 | $17.06 | $16.71 | $16.82 | $13.05 | 117,386 |
| 2019-05-20 | $16.44 | $17.25 | $16.44 | $16.76 | $13.00 | 213,905 |
| 2019-05-17 | $16.33 | $16.66 | $16.22 | $16.54 | $12.83 | 1,142,307 |
| 2019-05-16 | $15.87 | $16.91 | $15.87 | $16.38 | $12.71 | 236,847 |
| 2019-05-15 | $15.58 | $16.21 | $15.58 | $15.86 | $12.30 | 163,148 |
| 2019-05-14 | $15.34 | $15.96 | $15.33 | $15.65 | $12.14 | 231,101 |
| 2019-05-13 | $14.58 | $15.40 | $14.55 | $15.35 | $11.91 | 365,794 |
| 2019-05-10 | $14.59 | $14.86 | $14.49 | $14.77 | $11.46 | 82,749 |
| 2019-05-09 | $14.28 | $14.67 | $14.28 | $14.63 | $11.35 | 77,870 |
| 2019-05-08 | $14.29 | $14.46 | $13.98 | $14.29 | $11.09 | 75,036 |
| 2019-05-07 | $14.11 | $14.32 | $14.09 | $14.25 | $11.06 | 56,709 |
| 2019-05-06 | $14.24 | $14.37 | $14.17 | $14.30 | $11.09 | 43,294 |
| 2019-05-03 | $14.02 | $14.40 | $14.02 | $14.37 | $11.15 | 42,140 |
| 2019-05-02 | $13.92 | $14.15 | $13.92 | $14.02 | $10.88 | 51,211 |
| 2019-05-01 | $13.91 | $14.03 | $13.79 | $13.89 | $10.78 | 121,440 |
| 2019-04-30 | $14.06 | $14.06 | $13.76 | $13.85 | $10.75 | 106,110 |
| 2019-04-29 | $14.00 | $14.13 | $13.72 | $14.09 | $10.93 | 35,547 |
| 2019-04-26 | $13.85 | $14.07 | $13.71 | $13.91 | $10.79 | 79,936 |
| 2019-04-25 | $14.99 | $14.99 | $13.87 | $13.94 | $10.82 | 77,483 |
| 2019-04-24 | $14.25 | $14.50 | $14.10 | $14.36 | $11.14 | 123,778 |
| 2019-04-23 | $14.07 | $14.33 | $14.02 | $14.31 | $11.10 | 41,576 |
| 2019-04-22 | $14.15 | $14.27 | $13.98 | $14.05 | $10.90 | 50,457 |
| 2019-04-18 | $14.43 | $14.45 | $14.21 | $14.25 | $11.06 | 100,188 |
| 2019-04-17 | $14.53 | $14.53 | $14.25 | $14.49 | $11.24 | 70,751 |
| 2019-04-16 | $14.42 | $14.58 | $14.36 | $14.54 | $11.28 | 68,579 |
| 2019-04-15 | $14.41 | $14.54 | $14.18 | $14.30 | $11.09 | 50,240 |
| 2019-04-12 | $14.64 | $14.64 | $14.35 | $14.41 | $11.18 | 54,152 |
| 2019-04-11 | $14.15 | $14.51 | $14.15 | $14.51 | $11.26 | 82,735 |
| 2019-04-10 | $14.16 | $14.37 | $14.16 | $14.23 | $11.04 | 55,209 |
| 2019-04-09 | $14.21 | $14.32 | $14.04 | $14.13 | $10.96 | 57,000 |
| 2019-04-08 | $14.21 | $14.24 | $13.99 | $14.22 | $11.03 | 61,890 |
| 2019-04-05 | $14.05 | $14.31 | $14.05 | $14.28 | $11.08 | 80,477 |
| 2019-04-04 | $14.11 | $14.25 | $13.82 | $14.01 | $10.87 | 42,055 |
| 2019-04-03 | $13.86 | $14.16 | $13.68 | $14.07 | $10.92 | 95,216 |
| 2019-04-02 | $13.92 | $13.97 | $13.65 | $13.74 | $10.66 | 49,971 |
| 2019-04-01 | $13.36 | $13.97 | $13.36 | $13.94 | $10.82 | 91,177 |
| 2019-03-29 | $13.68 | $13.81 | $13.55 | $13.62 | $10.57 | 134,825 |
| 2019-03-28 | $13.60 | $13.67 | $13.51 | $13.67 | $10.61 | 68,147 |
| 2019-03-27 | $13.69 | $13.78 | $13.66 | $13.66 | $10.60 | 29,044 |
| 2019-03-26 | $13.59 | $13.73 | $13.43 | $13.71 | $10.64 | 203,030 |
| 2019-03-25 | $13.49 | $13.63 | $13.34 | $13.58 | $10.54 | 30,282 |
| 2019-03-22 | $13.68 | $13.76 | $13.42 | $13.42 | $10.41 | 77,913 |
| 2019-03-21 | $13.59 | $13.90 | $13.59 | $13.70 | $10.63 | 74,007 |
| 2019-03-20 | $13.82 | $13.88 | $13.64 | $13.70 | $10.63 | 80,935 |
| 2019-03-19 | $14.10 | $14.13 | $13.71 | $13.75 | $10.67 | 96,278 |
| 2019-03-18 | $13.79 | $14.26 | $13.79 | $14.15 | $10.98 | 93,158 |
| 2019-03-15 | $13.75 | $13.93 | $13.69 | $13.75 | $10.67 | 383,220 |
| 2019-03-14 | $13.74 | $13.83 | $13.60 | $13.74 | $10.66 | 49,982 |
| 2019-03-13 | $13.86 | $13.99 | $13.80 | $13.83 | $10.63 | 40,446 |
| 2019-03-12 | $13.81 | $14.11 | $13.79 | $13.87 | $10.66 | 53,341 |
| 2019-03-11 | $13.72 | $14.08 | $13.55 | $13.82 | $10.63 | 84,653 |
| 2019-03-08 | $13.60 | $13.84 | $13.60 | $13.72 | $10.55 | 75,777 |
| 2019-03-07 | $13.59 | $13.92 | $13.46 | $13.74 | $10.56 | 289,958 |
| 2019-03-06 | $13.83 | $13.83 | $13.42 | $13.60 | $10.46 | 99,663 |
| 2019-03-05 | $13.75 | $14.31 | $13.51 | $13.81 | $10.62 | 82,717 |
| 2019-03-04 | $14.15 | $14.31 | $13.70 | $13.73 | $10.56 | 240,363 |
| 2019-03-01 | $13.94 | $14.36 | $13.81 | $14.21 | $10.93 | 150,491 |
| 2019-02-28 | $13.88 | $14.34 | $13.64 | $13.81 | $10.62 | 587,018 |
| 2019-02-27 | $14.20 | $14.27 | $14.04 | $14.10 | $10.84 | 69,741 |
| 2019-02-26 | $14.18 | $14.27 | $14.02 | $14.20 | $10.92 | 146,033 |
| 2019-02-25 | $14.46 | $14.46 | $14.17 | $14.18 | $10.90 | 140,650 |
| 2019-02-22 | $14.42 | $14.46 | $14.18 | $14.40 | $11.07 | 327,264 |
| 2019-02-21 | $14.48 | $14.92 | $14.14 | $14.35 | $11.03 | 114,729 |
| 2019-02-20 | $14.67 | $14.78 | $14.33 | $14.49 | $11.14 | 126,639 |
| 2019-02-19 | $14.38 | $14.74 | $14.31 | $14.73 | $11.33 | 65,400 |
| 2019-02-15 | $14.18 | $14.52 | $14.09 | $14.49 | $11.14 | 73,491 |
| 2019-02-14 | $14.04 | $14.20 | $14.00 | $14.10 | $10.84 | 103,284 |
| 2019-02-13 | $13.95 | $14.12 | $13.94 | $14.05 | $10.80 | 58,043 |
| 2019-02-12 | $13.92 | $14.02 | $13.88 | $14.01 | $10.77 | 57,034 |
| 2019-02-11 | $13.71 | $13.92 | $13.57 | $13.86 | $10.66 | 36,054 |
| 2019-02-08 | $13.50 | $13.74 | $13.39 | $13.71 | $10.54 | 73,186 |
| 2019-02-07 | $13.55 | $13.67 | $13.37 | $13.49 | $10.37 | 49,320 |
| 2019-02-06 | $13.76 | $13.76 | $13.50 | $13.61 | $10.46 | 44,951 |
| 2019-02-05 | $13.89 | $13.99 | $13.72 | $13.77 | $10.59 | 33,442 |
| 2019-02-04 | $13.93 | $14.14 | $13.85 | $13.96 | $10.73 | 49,718 |
| 2019-02-01 | $13.85 | $14.17 | $13.85 | $13.92 | $10.70 | 68,770 |
| 2019-01-31 | $13.61 | $13.98 | $13.60 | $13.84 | $10.64 | 81,324 |
| 2019-01-30 | $13.80 | $13.82 | $13.61 | $13.75 | $10.57 | 50,862 |
| 2019-01-29 | $13.93 | $14.07 | $13.75 | $13.81 | $10.62 | 54,460 |
| 2019-01-28 | $13.89 | $14.15 | $13.89 | $14.00 | $10.76 | 44,330 |
| 2019-01-25 | $14.14 | $14.18 | $13.94 | $14.00 | $10.76 | 23,370 |
| 2019-01-24 | $14.05 | $14.13 | $13.89 | $14.11 | $10.85 | 57,588 |
| 2019-01-23 | $13.67 | $14.10 | $13.67 | $14.09 | $10.83 | 80,990 |
| 2019-01-22 | $13.95 | $13.98 | $13.54 | $13.67 | $10.51 | 51,537 |
| 2019-01-18 | $13.99 | $14.31 | $13.92 | $14.05 | $10.80 | 65,874 |
| 2019-01-17 | $13.78 | $14.16 | $13.78 | $13.96 | $10.73 | 80,600 |
| 2019-01-16 | $13.70 | $13.87 | $13.60 | $13.79 | $10.60 | 60,868 |
| 2019-01-15 | $13.89 | $14.03 | $13.65 | $13.72 | $10.55 | 44,473 |
| 2019-01-14 | $13.95 | $14.06 | $13.63 | $13.92 | $10.70 | 49,995 |
| 2019-01-11 | $13.98 | $14.19 | $13.90 | $13.97 | $10.74 | 48,091 |
| 2019-01-10 | $13.80 | $14.05 | $13.68 | $13.98 | $10.75 | 42,738 |
| 2019-01-09 | $14.16 | $14.18 | $13.74 | $13.81 | $10.62 | 50,713 |
| 2019-01-08 | $13.91 | $14.11 | $13.89 | $14.06 | $10.81 | 53,727 |
| 2019-01-07 | $13.60 | $13.93 | $13.21 | $13.85 | $10.65 | 85,647 |
| 2019-01-04 | $13.43 | $14.01 | $13.43 | $13.59 | $10.45 | 122,989 |
| 2019-01-03 | $13.57 | $13.66 | $13.32 | $13.35 | $10.26 | 85,968 |
| 2019-01-02 | $13.20 | $13.67 | $13.15 | $13.59 | $10.45 | 120,633 |
| 2018-12-31 | $13.35 | $13.54 | $13.03 | $13.26 | $10.19 | 75,928 |
| 2018-12-28 | $13.07 | $13.51 | $13.05 | $13.31 | $10.23 | 125,448 |
| 2018-12-27 | $12.56 | $13.07 | $12.53 | $13.06 | $10.04 | 97,131 |
| 2018-12-26 | $12.38 | $12.71 | $12.26 | $12.70 | $9.76 | 73,778 |
| 2018-12-24 | $12.27 | $12.63 | $12.21 | $12.31 | $9.46 | 69,886 |
| 2018-12-21 | $12.85 | $13.13 | $12.42 | $12.43 | $9.56 | 285,426 |
| 2018-12-20 | $12.87 | $13.09 | $12.77 | $12.85 | $9.88 | 87,595 |
| 2018-12-19 | $13.26 | $13.37 | $12.83 | $12.86 | $9.89 | 90,944 |
| 2018-12-18 | $13.18 | $13.47 | $13.06 | $13.25 | $10.19 | 145,006 |
| 2018-12-17 | $13.44 | $13.57 | $12.99 | $13.02 | $10.01 | 201,314 |
| 2018-12-14 | $13.39 | $13.75 | $13.38 | $13.43 | $10.33 | 67,844 |
| 2018-12-13 | $13.52 | $13.62 | $13.33 | $13.45 | $10.34 | 63,636 |
| 2018-12-12 | $13.65 | $13.75 | $13.45 | $13.53 | $10.40 | 64,424 |
| 2018-12-11 | $13.55 | $13.71 | $13.36 | $13.54 | $10.41 | 74,987 |
| 2018-12-10 | $13.47 | $13.56 | $13.11 | $13.40 | $10.30 | 92,311 |
| 2018-12-07 | $12.81 | $13.60 | $12.59 | $13.51 | $10.39 | 156,997 |
| 2018-12-06 | $13.08 | $13.57 | $12.75 | $12.81 | $9.85 | 183,371 |
| 2018-12-04 | $14.29 | $14.33 | $13.09 | $13.15 | $10.11 | 218,053 |
| 2018-12-03 | $14.59 | $14.67 | $14.01 | $14.32 | $11.01 | 199,941 |
| 2018-11-30 | $15.35 | $15.38 | $14.35 | $14.57 | $11.20 | 604,481 |
| 2018-11-29 | $15.26 | $15.40 | $15.11 | $15.36 | $11.81 | 48,031 |
| 2018-11-28 | $14.94 | $15.40 | $14.94 | $15.26 | $11.73 | 100,811 |
| 2018-11-27 | $14.68 | $15.46 | $14.68 | $15.18 | $11.67 | 94,541 |
| 2018-11-26 | $15.20 | $15.20 | $14.53 | $14.75 | $11.34 | 55,794 |
| 2018-11-23 | $15.17 | $15.37 | $15.10 | $15.15 | $11.65 | 20,659 |
| 2018-11-21 | $15.20 | $15.53 | $14.93 | $15.22 | $11.70 | 64,222 |
| 2018-11-20 | $15.35 | $15.56 | $14.99 | $15.27 | $11.74 | 192,914 |
| 2018-11-19 | $15.17 | $15.60 | $15.02 | $15.47 | $11.89 | 93,439 |
| 2018-11-16 | $14.67 | $15.17 | $14.58 | $15.14 | $11.64 | 101,836 |
| 2018-11-15 | $14.20 | $14.91 | $14.19 | $14.71 | $11.31 | 51,542 |
| 2018-11-14 | $14.83 | $15.10 | $14.35 | $14.36 | $10.95 | 70,442 |
| 2018-11-13 | $14.75 | $15.02 | $14.65 | $14.75 | $11.24 | 71,772 |
| 2018-11-12 | $14.71 | $14.97 | $14.67 | $14.73 | $11.23 | 70,893 |
| 2018-11-09 | $15.04 | $15.04 | $14.51 | $14.70 | $11.21 | 52,742 |
| 2018-11-08 | $15.03 | $15.23 | $14.85 | $15.10 | $11.51 | 55,722 |
| 2018-11-07 | $14.67 | $15.14 | $14.65 | $15.03 | $11.46 | 68,336 |
| 2018-11-06 | $14.62 | $14.95 | $14.58 | $14.68 | $11.19 | 34,322 |
| 2018-11-05 | $14.60 | $14.90 | $14.43 | $14.68 | $11.19 | 64,377 |
| 2018-11-02 | $14.47 | $14.66 | $14.40 | $14.57 | $11.11 | 47,435 |
| 2018-11-01 | $14.09 | $14.59 | $14.09 | $14.38 | $10.96 | 46,699 |
| 2018-10-31 | $14.56 | $14.56 | $14.01 | $14.02 | $10.69 | 135,818 |
| 2018-10-30 | $14.32 | $14.63 | $14.32 | $14.50 | $11.05 | 54,424 |
| 2018-10-29 | $14.24 | $14.90 | $14.17 | $14.31 | $10.91 | 111,877 |
| 2018-10-26 | $14.22 | $14.49 | $14.01 | $14.17 | $10.80 | 60,611 |
| 2018-10-25 | $13.66 | $14.93 | $13.00 | $14.31 | $10.91 | 88,000 |
| 2018-10-24 | $15.25 | $15.41 | $14.65 | $14.76 | $11.25 | 84,439 |
| 2018-10-23 | $15.18 | $15.42 | $15.03 | $15.27 | $11.64 | 99,365 |
| 2018-10-22 | $15.07 | $15.39 | $15.04 | $15.22 | $11.60 | 211,529 |
| 2018-10-19 | $15.10 | $15.28 | $14.91 | $15.07 | $11.49 | 49,710 |
| 2018-10-18 | $15.33 | $15.56 | $15.06 | $15.14 | $11.54 | 37,749 |
| 2018-10-17 | $15.21 | $15.41 | $15.10 | $15.34 | $11.69 | 34,811 |
| 2018-10-16 | $14.96 | $15.32 | $14.84 | $15.22 | $11.60 | 45,170 |
| 2018-10-15 | $14.89 | $15.38 | $14.70 | $14.92 | $11.37 | 49,365 |
| 2018-10-12 | $15.05 | $15.05 | $14.66 | $14.90 | $11.36 | 63,188 |
| 2018-10-11 | $15.34 | $15.57 | $14.87 | $14.95 | $11.40 | 50,362 |
| 2018-10-10 | $15.50 | $15.69 | $15.35 | $15.37 | $11.72 | 75,793 |
| 2018-10-09 | $15.25 | $15.65 | $15.06 | $15.50 | $11.82 | 67,119 |
| 2018-10-08 | $15.30 | $15.46 | $15.09 | $15.32 | $11.68 | 128,951 |
| 2018-10-05 | $15.41 | $15.55 | $15.11 | $15.31 | $11.67 | 123,503 |
| 2018-10-04 | $15.46 | $15.59 | $15.28 | $15.38 | $11.73 | 66,900 |
| 2018-10-03 | $15.29 | $15.57 | $15.22 | $15.45 | $11.78 | 68,263 |
| 2018-10-02 | $14.95 | $15.33 | $14.95 | $15.25 | $11.63 | 76,511 |
| 2018-10-01 | $15.40 | $15.40 | $14.93 | $14.94 | $11.39 | 89,028 |
| 2018-09-28 | $15.40 | $15.55 | $15.25 | $15.40 | $11.74 | 64,979 |
| 2018-09-27 | $15.00 | $15.50 | $15.00 | $15.40 | $11.74 | 86,566 |
| 2018-09-26 | $14.95 | $15.20 | $14.85 | $15.00 | $11.44 | 47,237 |
| 2018-09-25 | $14.80 | $15.05 | $14.70 | $14.90 | $11.36 | 72,416 |
| 2018-09-24 | $14.60 | $15.00 | $14.55 | $14.85 | $11.32 | 72,272 |
| 2018-09-21 | $14.60 | $14.85 | $14.45 | $14.60 | $11.13 | 589,210 |
| 2018-09-20 | $14.70 | $14.80 | $14.50 | $14.65 | $11.17 | 101,001 |
| 2018-09-19 | $14.90 | $14.95 | $14.50 | $14.65 | $11.17 | 135,780 |
| 2018-09-18 | $15.25 | $15.28 | $14.83 | $14.85 | $11.32 | 103,972 |
| 2018-09-17 | $15.10 | $15.30 | $15.05 | $15.20 | $11.59 | 81,580 |
| 2018-09-14 | $15.00 | $15.43 | $14.83 | $15.15 | $11.55 | 105,553 |
| 2018-09-13 | $15.25 | $15.25 | $14.95 | $15.05 | $11.47 | 50,666 |
| 2018-09-12 | $15.20 | $15.35 | $15.05 | $15.20 | $11.59 | 47,708 |
| 2018-09-11 | $15.10 | $15.25 | $14.90 | $15.15 | $11.55 | 78,117 |
| 2018-09-10 | $15.30 | $15.40 | $14.95 | $15.15 | $11.55 | 75,112 |
| 2018-09-07 | $15.35 | $15.35 | $15.10 | $15.25 | $11.63 | 65,865 |
| 2018-09-06 | $15.35 | $15.55 | $15.08 | $15.35 | $11.70 | 67,790 |
| 2018-09-05 | $15.25 | $15.45 | $15.10 | $15.35 | $11.70 | 60,012 |
| 2018-09-04 | $15.20 | $15.35 | $14.95 | $15.25 | $11.63 | 77,524 |
| 2018-08-31 | $15.25 | $15.35 | $15.00 | $15.35 | $11.70 | 120,203 |
| 2018-08-30 | $15.55 | $15.60 | $15.25 | $15.30 | $11.66 | 57,662 |
| 2018-08-29 | $15.60 | $15.85 | $15.45 | $15.60 | $11.89 | 88,916 |
| 2018-08-28 | $15.55 | $15.85 | $15.55 | $15.60 | $11.89 | 43,693 |
| 2018-08-27 | $15.60 | $15.70 | $15.35 | $15.55 | $11.85 | 53,480 |
| 2018-08-24 | $15.60 | $15.75 | $15.45 | $15.60 | $11.89 | 186,108 |
| 2018-08-23 | $15.45 | $15.60 | $15.15 | $15.60 | $11.89 | 58,002 |
| 2018-08-22 | $15.60 | $15.65 | $15.30 | $15.50 | $11.82 | 108,341 |
| 2018-08-21 | $15.60 | $15.75 | $15.35 | $15.60 | $11.89 | 71,695 |
| 2018-08-20 | $15.45 | $15.65 | $15.30 | $15.55 | $11.85 | 88,828 |
| 2018-08-17 | $15.55 | $15.80 | $15.40 | $15.40 | $11.74 | 128,802 |
| 2018-08-16 | $15.35 | $15.75 | $15.15 | $15.55 | $11.85 | 68,829 |
| 2018-08-15 | $15.40 | $15.50 | $15.05 | $15.35 | $11.61 | 221,119 |
| 2018-08-14 | $15.20 | $15.50 | $15.05 | $15.40 | $11.65 | 90,083 |
| 2018-08-13 | $15.40 | $15.40 | $15.05 | $15.20 | $11.50 | 106,889 |
| 2018-08-10 | $15.35 | $15.60 | $15.13 | $15.40 | $11.65 | 66,972 |
| 2018-08-09 | $14.90 | $15.53 | $14.85 | $15.45 | $11.68 | 99,075 |
| 2018-08-08 | $15.05 | $15.20 | $14.65 | $14.80 | $11.19 | 179,618 |
| 2018-08-07 | $14.95 | $15.25 | $14.85 | $15.10 | $11.42 | 125,893 |
| 2018-08-06 | $14.60 | $14.90 | $14.55 | $14.85 | $11.23 | 114,476 |
| 2018-08-03 | $14.25 | $14.95 | $14.25 | $14.60 | $11.04 | 80,776 |
| 2018-08-02 | $14.25 | $14.75 | $14.15 | $14.70 | $11.12 | 104,033 |
| 2018-08-01 | $14.55 | $14.70 | $14.10 | $14.25 | $10.78 | 189,365 |
| 2018-07-31 | $14.70 | $14.76 | $14.35 | $14.50 | $10.97 | 196,836 |
| 2018-07-30 | $14.70 | $15.10 | $14.50 | $14.65 | $11.08 | 81,961 |
| 2018-07-27 | $14.95 | $15.05 | $14.60 | $14.75 | $11.16 | 78,532 |
| 2018-07-26 | $14.15 | $15.00 | $14.15 | $14.85 | $11.23 | 126,869 |
| 2018-07-25 | $14.60 | $14.60 | $14.20 | $14.45 | $10.93 | 178,869 |
| 2018-07-24 | $14.50 | $14.70 | $14.20 | $14.60 | $11.04 | 81,436 |
| 2018-07-23 | $14.45 | $14.70 | $14.18 | $14.45 | $10.93 | 138,502 |
| 2018-07-20 | $14.50 | $14.60 | $14.30 | $14.35 | $10.85 | 87,180 |
| 2018-07-19 | $14.75 | $14.80 | $14.18 | $14.45 | $10.93 | 145,579 |
| 2018-07-18 | $15.05 | $15.05 | $14.40 | $14.85 | $11.23 | 170,234 |
| 2018-07-17 | $15.10 | $15.18 | $14.90 | $15.05 | $11.38 | 55,419 |
| 2018-07-16 | $15.30 | $15.40 | $15.05 | $15.15 | $11.46 | 78,529 |
| 2018-07-13 | $15.45 | $15.50 | $15.15 | $15.25 | $11.53 | 36,231 |
| 2018-07-12 | $15.25 | $15.65 | $15.20 | $15.50 | $11.72 | 59,858 |
| 2018-07-11 | $15.45 | $15.50 | $15.10 | $15.25 | $11.53 | 125,078 |
| 2018-07-10 | $15.65 | $15.65 | $15.45 | $15.45 | $11.68 | 75,154 |
| 2018-07-09 | $15.65 | $15.80 | $15.50 | $15.65 | $11.84 | 41,602 |
| 2018-07-06 | $15.40 | $15.70 | $15.40 | $15.60 | $11.80 | 77,965 |
| 2018-07-05 | $15.20 | $15.45 | $15.10 | $15.45 | $11.68 | 73,173 |
| 2018-07-03 | $15.00 | $15.25 | $15.00 | $15.15 | $11.46 | 34,184 |
| 2018-07-02 | $15.00 | $15.00 | $14.75 | $15.00 | $11.34 | 65,366 |
| 2018-06-29 | $15.15 | $15.20 | $15.00 | $15.05 | $11.38 | 59,685 |
| 2018-06-28 | $14.90 | $15.20 | $14.90 | $15.05 | $11.38 | 57,940 |
| 2018-06-27 | $15.30 | $15.35 | $14.85 | $14.95 | $11.31 | 213,033 |
| 2018-06-26 | $15.40 | $15.55 | $15.23 | $15.35 | $11.61 | 72,425 |
| 2018-06-25 | $15.45 | $15.55 | $15.20 | $15.35 | $11.61 | 71,511 |
| 2018-06-22 | $15.15 | $15.55 | $15.05 | $15.55 | $11.76 | 250,917 |
| 2018-06-21 | $15.10 | $15.25 | $14.85 | $15.15 | $11.46 | 122,559 |
| 2018-06-20 | $14.85 | $15.10 | $14.80 | $15.05 | $11.38 | 135,144 |
| 2018-06-19 | $14.85 | $14.98 | $14.65 | $14.80 | $11.19 | 90,226 |
| 2018-06-18 | $14.65 | $14.95 | $14.60 | $14.90 | $11.27 | 91,900 |
| 2018-06-15 | $14.40 | $14.83 | $14.40 | $14.70 | $11.12 | 176,698 |
| 2018-06-14 | $14.45 | $14.55 | $14.25 | $14.45 | $10.93 | 245,882 |
| 2018-06-13 | $14.50 | $14.55 | $14.25 | $14.35 | $10.85 | 108,944 |
| 2018-06-12 | $14.75 | $15.00 | $14.40 | $14.45 | $10.93 | 104,494 |
| 2018-06-11 | $15.25 | $15.25 | $14.65 | $14.70 | $11.12 | 78,396 |
| 2018-06-08 | $15.15 | $15.25 | $15.05 | $15.15 | $11.46 | 72,127 |
| 2018-06-07 | $15.00 | $15.25 | $15.00 | $15.10 | $11.42 | 137,190 |
| 2018-06-06 | $15.10 | $15.20 | $14.75 | $15.00 | $11.34 | 195,745 |
| 2018-06-05 | $15.30 | $15.30 | $14.90 | $15.05 | $11.38 | 141,974 |
| 2018-06-04 | $15.45 | $15.55 | $15.30 | $15.30 | $11.57 | 66,006 |
| 2018-06-01 | $15.45 | $15.50 | $15.25 | $15.40 | $11.65 | 131,511 |
| 2018-05-31 | $15.45 | $15.45 | $14.95 | $15.40 | $11.65 | 113,929 |
| 2018-05-30 | $15.25 | $15.60 | $15.25 | $15.50 | $11.72 | 112,968 |
| 2018-05-29 | $15.30 | $15.55 | $15.15 | $15.25 | $11.53 | 176,923 |
| 2018-05-25 | $15.30 | $15.50 | $15.05 | $15.40 | $11.65 | 53,992 |
| 2018-05-24 | $15.30 | $15.40 | $15.15 | $15.30 | $11.57 | 41,776 |
| 2018-05-23 | $15.30 | $15.45 | $15.05 | $15.40 | $11.55 | 70,080 |
| 2018-05-22 | $15.30 | $15.35 | $15.10 | $15.25 | $11.44 | 64,060 |
| 2018-05-21 | $15.20 | $15.33 | $15.15 | $15.20 | $11.40 | 91,133 |
| 2018-05-18 | $15.25 | $15.35 | $15.05 | $15.15 | $11.36 | 95,297 |
| 2018-05-17 | $14.80 | $15.25 | $14.80 | $15.20 | $11.40 | 224,651 |
| 2018-05-16 | $14.65 | $14.80 | $14.50 | $14.80 | $11.10 | 81,528 |
| 2018-05-15 | $14.30 | $14.75 | $14.30 | $14.60 | $10.95 | 93,448 |
| 2018-05-14 | $14.55 | $14.65 | $14.33 | $14.35 | $10.76 | 167,069 |
| 2018-05-11 | $14.55 | $14.80 | $14.45 | $14.55 | $10.91 | 59,382 |
| 2018-05-10 | $14.35 | $14.60 | $14.30 | $14.50 | $10.88 | 196,969 |
| 2018-05-09 | $14.55 | $14.60 | $14.28 | $14.38 | $10.79 | 145,597 |
| 2018-05-08 | $14.40 | $14.70 | $14.25 | $14.60 | $10.95 | 81,550 |
| 2018-05-07 | $14.45 | $14.63 | $14.25 | $14.45 | $10.84 | 118,792 |
| 2018-05-04 | $14.30 | $14.75 | $14.30 | $14.50 | $10.88 | 50,741 |
| 2018-05-03 | $14.45 | $14.58 | $14.25 | $14.35 | $10.76 | 79,011 |
| 2018-05-02 | $14.55 | $14.70 | $14.40 | $14.45 | $10.84 | 113,432 |
| 2018-05-01 | $14.90 | $14.90 | $14.40 | $14.60 | $10.95 | 75,393 |
| 2018-04-30 | $15.05 | $15.45 | $14.70 | $14.90 | $11.18 | 137,023 |
| 2018-04-27 | $15.50 | $15.60 | $14.90 | $15.00 | $11.25 | 93,622 |
| 2018-04-26 | $14.95 | $15.70 | $14.95 | $15.55 | $11.66 | 101,353 |
| 2018-04-25 | $15.20 | $15.50 | $15.20 | $15.35 | $11.51 | 116,127 |
| 2018-04-24 | $15.20 | $15.50 | $15.00 | $15.30 | $11.48 | 125,228 |
| 2018-04-23 | $15.40 | $15.45 | $14.95 | $15.15 | $11.36 | 73,172 |
| 2018-04-20 | $15.20 | $15.50 | $15.20 | $15.45 | $11.59 | 71,521 |
| 2018-04-19 | $15.40 | $15.45 | $15.20 | $15.25 | $11.44 | 156,405 |
| 2018-04-18 | $15.70 | $15.70 | $15.30 | $15.35 | $11.51 | 83,005 |
| 2018-04-17 | $15.45 | $15.85 | $15.40 | $15.70 | $11.78 | 84,935 |
| 2018-04-16 | $15.40 | $15.45 | $15.30 | $15.35 | $11.51 | 86,714 |
| 2018-04-13 | $15.30 | $15.45 | $15.00 | $15.35 | $11.51 | 54,731 |
| 2018-04-12 | $15.75 | $15.75 | $14.26 | $15.30 | $11.48 | 98,402 |
| 2018-04-11 | $15.45 | $15.70 | $14.16 | $15.65 | $11.74 | 55,339 |
| 2018-04-10 | $15.40 | $15.75 | $15.20 | $15.45 | $11.59 | 68,331 |
| 2018-04-09 | $15.45 | $15.65 | $15.25 | $15.30 | $11.48 | 60,584 |
| 2018-04-06 | $15.50 | $15.70 | $15.40 | $15.50 | $11.63 | 59,558 |
| 2018-04-05 | $15.10 | $15.60 | $15.00 | $15.60 | $11.70 | 104,762 |
| 2018-04-04 | $14.80 | $15.40 | $14.80 | $15.00 | $11.25 | 214,463 |
| 2018-04-03 | $14.70 | $15.20 | $14.55 | $14.95 | $11.21 | 179,381 |
| 2018-04-02 | $15.00 | $15.30 | $14.25 | $14.60 | $10.95 | 213,937 |
| 2018-03-29 | $15.20 | $15.45 | $14.83 | $14.95 | $11.21 | 235,566 |
| 2018-03-28 | $15.00 | $15.70 | $14.75 | $15.10 | $11.33 | 192,673 |
| 2018-03-27 | $15.20 | $15.45 | $14.70 | $14.95 | $11.21 | 104,158 |
| 2018-03-26 | $15.55 | $15.55 | $14.98 | $15.10 | $11.33 | 130,890 |
| 2018-03-23 | $15.70 | $15.70 | $15.30 | $15.40 | $11.55 | 96,383 |
| 2018-03-22 | $15.65 | $15.95 | $15.55 | $15.60 | $11.70 | 103,405 |
| 2018-03-21 | $15.65 | $16.10 | $15.30 | $15.80 | $11.85 | 122,938 |
| 2018-03-20 | $15.60 | $15.85 | $15.35 | $15.65 | $11.74 | 125,823 |
| 2018-03-19 | $15.35 | $15.70 | $14.75 | $15.55 | $11.66 | 285,128 |
| 2018-03-16 | $14.10 | $15.65 | $14.10 | $15.65 | $11.74 | 1,050,545 |
| 2018-03-15 | $14.70 | $14.80 | $13.95 | $14.05 | $10.54 | 220,951 |
| 2018-03-14 | $15.00 | $15.15 | $14.60 | $14.65 | $10.89 | 197,287 |
| 2018-03-13 | $15.80 | $15.80 | $14.25 | $14.95 | $11.12 | 98,588 |
| 2018-03-12 | $15.80 | $15.80 | $14.25 | $14.93 | $11.10 | 223,406 |
| 2018-03-09 | $16.10 | $16.15 | $15.73 | $15.85 | $11.79 | 123,195 |
| 2018-03-08 | $16.00 | $16.15 | $15.90 | $16.05 | $11.93 | 203,468 |
| 2018-03-07 | $15.65 | $16.10 | $15.60 | $15.95 | $11.86 | 86,220 |
| 2018-03-06 | $15.90 | $16.05 | $15.60 | $15.75 | $11.71 | 100,188 |
| 2018-03-05 | $15.80 | $16.10 | $15.55 | $15.80 | $11.75 | 77,421 |
| 2018-03-02 | $15.70 | $16.05 | $15.40 | $15.90 | $11.82 | 139,788 |
| 2018-03-01 | $16.00 | $16.00 | $14.10 | $15.85 | $11.79 | 157,227 |
| 2018-02-28 | $14.85 | $15.85 | $14.65 | $15.55 | $11.56 | 436,697 |
| 2018-02-27 | $14.95 | $15.30 | $14.80 | $14.85 | $11.04 | 106,332 |
| 2018-02-26 | $14.35 | $15.35 | $14.35 | $15.05 | $11.19 | 90,821 |
| 2018-02-23 | $14.05 | $14.40 | $14.03 | $14.35 | $10.67 | 90,272 |
| 2018-02-22 | $14.00 | $14.14 | $13.85 | $14.00 | $10.41 | 49,485 |
| 2018-02-21 | $14.30 | $14.38 | $13.90 | $13.90 | $10.34 | 98,960 |
| 2018-02-20 | $14.55 | $14.60 | $14.25 | $14.30 | $10.63 | 74,873 |
| 2018-02-16 | $14.50 | $14.80 | $14.41 | $14.60 | $10.86 | 76,535 |
| 2018-02-15 | $14.20 | $14.58 | $14.10 | $14.55 | $10.82 | 97,289 |
| 2018-02-14 | $13.80 | $14.20 | $13.75 | $14.20 | $10.56 | 64,302 |
| 2018-02-13 | $14.10 | $14.20 | $13.85 | $13.90 | $10.34 | 58,799 |
| 2018-02-12 | $14.05 | $14.35 | $13.83 | $14.15 | $10.52 | 97,709 |
| 2018-02-09 | $14.20 | $14.28 | $13.85 | $14.03 | $10.43 | 93,575 |
| 2018-02-08 | $14.25 | $14.35 | $14.00 | $14.05 | $10.45 | 69,630 |
| 2018-02-07 | $14.40 | $14.60 | $14.25 | $14.30 | $10.63 | 41,058 |
| 2018-02-06 | $14.30 | $14.60 | $14.10 | $14.45 | $10.74 | 57,852 |
| 2018-02-05 | $15.05 | $15.35 | $14.55 | $14.60 | $10.86 | 82,323 |
| 2018-02-02 | $15.30 | $15.40 | $15.05 | $15.10 | $11.23 | 45,562 |
| 2018-02-01 | $15.60 | $15.60 | $15.25 | $15.50 | $11.52 | 37,961 |
| 2018-01-31 | $15.40 | $15.70 | $15.15 | $15.60 | $11.60 | 79,279 |
| 2018-01-30 | $15.35 | $15.65 | $15.30 | $15.30 | $11.38 | 57,000 |
| 2018-01-29 | $15.80 | $15.80 | $15.45 | $15.50 | $11.52 | 38,519 |
| 2018-01-26 | $15.40 | $15.80 | $15.20 | $15.80 | $11.75 | 63,010 |
| 2018-01-25 | $15.15 | $15.45 | $14.95 | $15.35 | $11.41 | 127,298 |
| 2018-01-24 | $15.20 | $15.25 | $14.95 | $15.00 | $11.15 | 56,773 |
| 2018-01-23 | $15.40 | $15.40 | $15.13 | $15.25 | $11.34 | 32,111 |
| 2018-01-22 | $15.30 | $15.55 | $15.20 | $15.35 | $11.41 | 54,369 |
| 2018-01-19 | $15.40 | $15.55 | $15.25 | $15.35 | $11.41 | 59,251 |
| 2018-01-18 | $15.25 | $15.55 | $15.15 | $15.45 | $11.49 | 57,793 |
| 2018-01-17 | $15.40 | $15.45 | $15.05 | $15.20 | $11.30 | 38,611 |
| 2018-01-16 | $15.65 | $15.90 | $15.15 | $15.30 | $11.38 | 59,875 |
| 2018-01-12 | $15.30 | $15.75 | $15.30 | $15.65 | $11.64 | 60,800 |
| 2018-01-11 | $14.95 | $15.45 | $14.95 | $15.20 | $11.30 | 50,964 |
| 2018-01-10 | $15.20 | $15.45 | $14.95 | $15.00 | $11.15 | 60,228 |
| 2018-01-09 | $15.75 | $16.10 | $15.25 | $15.25 | $11.34 | 61,074 |
| 2018-01-08 | $15.70 | $15.95 | $15.50 | $15.75 | $11.71 | 53,221 |
| 2018-01-05 | $16.10 | $16.20 | $15.70 | $15.80 | $11.75 | 42,148 |
| 2018-01-04 | $15.55 | $16.25 | $15.35 | $16.10 | $11.97 | 90,486 |
| 2018-01-03 | $15.30 | $15.75 | $15.15 | $15.45 | $11.49 | 71,516 |
| 2018-01-02 | $15.70 | $15.75 | $15.05 | $15.35 | $11.41 | 124,411 |
| 2017-12-29 | $15.90 | $16.00 | $15.60 | $15.65 | $11.64 | 68,294 |
| 2017-12-28 | $15.80 | $15.95 | $15.80 | $15.95 | $11.86 | 25,910 |
| 2017-12-27 | $16.05 | $16.20 | $15.70 | $15.80 | $11.75 | 41,445 |
| 2017-12-26 | $15.90 | $16.25 | $15.90 | $16.10 | $11.97 | 35,872 |
| 2017-12-22 | $15.75 | $16.10 | $15.75 | $15.95 | $11.86 | 54,149 |
| 2017-12-21 | $16.00 | $16.10 | $15.80 | $15.85 | $11.79 | 56,174 |
| 2017-12-20 | $16.05 | $16.10 | $15.80 | $15.90 | $11.82 | 52,510 |
| 2017-12-19 | $16.05 | $16.45 | $15.50 | $15.90 | $11.82 | 105,385 |
| 2017-12-18 | $15.95 | $16.60 | $15.95 | $16.10 | $11.97 | 104,262 |
| 2017-12-15 | $15.55 | $16.10 | $15.55 | $15.80 | $11.75 | 698,660 |
| 2017-12-14 | $16.00 | $16.30 | $15.48 | $15.55 | $11.56 | 111,156 |
| 2017-12-13 | $15.45 | $16.30 | $15.45 | $15.95 | $11.86 | 124,709 |
| 2017-12-12 | $15.70 | $15.90 | $15.50 | $15.50 | $11.52 | 97,784 |
| 2017-12-11 | $15.90 | $16.45 | $15.58 | $15.75 | $11.71 | 131,011 |
| 2017-12-08 | $15.75 | $16.15 | $15.60 | $15.95 | $11.86 | 94,179 |
| 2017-12-07 | $15.95 | $16.10 | $15.40 | $15.75 | $11.71 | 260,082 |
| 2017-12-06 | $17.00 | $17.18 | $15.90 | $16.05 | $11.93 | 183,289 |
| 2017-12-05 | $17.20 | $17.55 | $16.90 | $17.00 | $12.64 | 131,305 |
| 2017-12-04 | $17.70 | $17.80 | $17.10 | $17.15 | $12.75 | 88,801 |
| 2017-12-01 | $17.60 | $18.00 | $17.00 | $17.55 | $13.05 | 84,883 |
| 2017-11-30 | $18.40 | $18.40 | $17.45 | $17.50 | $13.01 | 116,031 |
| 2017-11-29 | $18.40 | $18.85 | $18.05 | $18.25 | $13.57 | 86,402 |
| 2017-11-28 | $18.25 | $18.45 | $17.85 | $18.40 | $13.68 | 106,171 |
| 2017-11-27 | $18.40 | $18.55 | $18.10 | $18.15 | $13.50 | 83,780 |
| 2017-11-24 | $18.20 | $18.45 | $17.95 | $18.45 | $13.72 | 43,439 |
| 2017-11-22 | $17.95 | $18.40 | $17.75 | $18.15 | $13.50 | 122,817 |
| 2017-11-21 | $17.40 | $18.00 | $17.20 | $17.95 | $13.35 | 97,873 |
| 2017-11-20 | $16.95 | $17.45 | $16.95 | $17.45 | $12.97 | 65,179 |
| 2017-11-17 | $16.85 | $17.35 | $16.75 | $17.10 | $12.71 | 67,906 |
| 2017-11-16 | $16.60 | $17.15 | $16.55 | $16.95 | $12.60 | 82,427 |
| 2017-11-15 | $16.85 | $17.05 | $16.55 | $16.65 | $12.29 | 100,194 |
| 2017-11-14 | $16.05 | $17.30 | $15.98 | $16.90 | $12.47 | 321,663 |
| 2017-11-13 | $16.05 | $16.25 | $15.98 | $16.20 | $11.96 | 48,691 |
| 2017-11-10 | $15.95 | $16.33 | $15.95 | $16.15 | $11.92 | 60,716 |
| 2017-11-09 | $15.80 | $16.25 | $15.80 | $16.00 | $11.81 | 55,768 |
| 2017-11-08 | $16.40 | $16.48 | $15.85 | $15.95 | $11.77 | 91,894 |
| 2017-11-07 | $16.45 | $16.60 | $15.95 | $16.50 | $12.18 | 123,678 |
| 2017-11-06 | $16.15 | $16.55 | $15.65 | $16.50 | $12.18 | 111,947 |
| 2017-11-03 | $16.70 | $16.70 | $15.55 | $16.20 | $11.96 | 141,368 |
| 2017-11-02 | $17.20 | $17.38 | $16.55 | $16.65 | $12.29 | 105,646 |
| 2017-11-01 | $17.15 | $17.35 | $16.85 | $17.35 | $12.81 | 119,713 |
| 2017-10-31 | $16.90 | $17.30 | $16.90 | $16.95 | $12.51 | 142,986 |
| 2017-10-30 | $17.70 | $17.80 | $16.95 | $16.95 | $12.51 | 108,945 |
| 2017-10-27 | $17.65 | $17.90 | $17.55 | $17.90 | $13.21 | 66,675 |
| 2017-10-26 | $17.60 | $17.95 | $17.50 | $17.65 | $13.03 | 60,680 |
| 2017-10-25 | $17.40 | $17.60 | $17.13 | $17.50 | $12.92 | 72,009 |
| 2017-10-24 | $17.20 | $17.50 | $17.10 | $17.30 | $12.77 | 51,953 |
| 2017-10-23 | $17.05 | $17.20 | $16.93 | $17.10 | $12.62 | 42,287 |
| 2017-10-20 | $17.15 | $17.40 | $17.00 | $17.05 | $12.58 | 73,445 |
| 2017-10-19 | $17.00 | $17.25 | $16.90 | $17.00 | $12.55 | 42,802 |
| 2017-10-18 | $16.80 | $17.10 | $16.70 | $17.05 | $12.58 | 58,459 |
| 2017-10-17 | $17.15 | $17.38 | $16.65 | $16.75 | $12.36 | 43,313 |
| 2017-10-16 | $16.80 | $17.20 | $16.80 | $17.20 | $12.70 | 70,822 |
| 2017-10-13 | $17.10 | $17.10 | $16.75 | $16.75 | $12.36 | 52,207 |
| 2017-10-12 | $17.20 | $17.40 | $16.95 | $17.05 | $12.58 | 144,707 |
| 2017-10-11 | $17.00 | $17.45 | $17.00 | $17.30 | $12.77 | 113,804 |
| 2017-10-10 | $16.90 | $17.18 | $16.85 | $17.05 | $12.58 | 71,561 |
| 2017-10-09 | $16.95 | $17.08 | $16.75 | $16.95 | $12.51 | 51,467 |
| 2017-10-06 | $17.20 | $17.35 | $16.90 | $17.00 | $12.55 | 75,678 |
| 2017-10-05 | $17.25 | $18.05 | $17.15 | $17.30 | $12.77 | 184,638 |
| 2017-10-04 | $16.40 | $17.60 | $16.40 | $17.30 | $12.77 | 355,577 |
| 2017-10-03 | $15.85 | $16.45 | $15.75 | $16.35 | $12.07 | 141,752 |
| 2017-10-02 | $15.40 | $15.85 | $15.18 | $15.80 | $11.66 | 97,876 |
| 2017-09-29 | $15.60 | $15.70 | $15.15 | $15.35 | $11.33 | 224,394 |
| 2017-09-28 | $15.65 | $15.90 | $15.26 | $15.70 | $11.59 | 96,841 |
| 2017-09-27 | $15.15 | $15.70 | $15.05 | $15.65 | $11.55 | 143,023 |
| 2017-09-26 | $15.25 | $15.55 | $15.10 | $15.10 | $11.15 | 147,350 |
| 2017-09-25 | $15.00 | $15.50 | $14.80 | $15.30 | $11.29 | 160,861 |
| 2017-09-22 | $14.95 | $15.20 | $14.86 | $15.05 | $11.11 | 85,020 |
| 2017-09-21 | $14.85 | $15.00 | $14.80 | $14.85 | $10.96 | 49,078 |
| 2017-09-20 | $14.95 | $15.05 | $14.65 | $14.90 | $11.00 | 72,780 |
| 2017-09-19 | $15.00 | $15.15 | $14.70 | $14.90 | $11.00 | 102,508 |
| 2017-09-18 | $14.90 | $15.25 | $14.90 | $14.95 | $11.03 | 103,352 |
| 2017-09-15 | $14.80 | $14.90 | $14.50 | $14.85 | $10.96 | 412,193 |
| 2017-09-14 | $14.70 | $15.44 | $14.55 | $14.75 | $10.89 | 138,047 |
| 2017-09-13 | $14.90 | $15.35 | $14.70 | $14.70 | $10.85 | 168,807 |
| 2017-09-12 | $14.45 | $15.10 | $14.45 | $15.05 | $11.11 | 102,299 |
| 2017-09-11 | $14.80 | $14.85 | $14.45 | $14.50 | $10.70 | 187,545 |
| 2017-09-08 | $14.80 | $15.25 | $14.50 | $14.85 | $10.96 | 246,562 |
| 2017-09-07 | $15.75 | $15.75 | $14.75 | $14.80 | $10.92 | 281,579 |
| 2017-09-06 | $16.70 | $16.75 | $15.60 | $15.80 | $11.66 | 269,509 |
| 2017-09-05 | $17.10 | $17.10 | $16.50 | $16.70 | $12.33 | 103,008 |
| 2017-09-01 | $16.70 | $17.05 | $16.70 | $17.05 | $12.58 | 67,887 |
| 2017-08-31 | $16.65 | $16.95 | $16.60 | $16.75 | $12.36 | 89,182 |
| 2017-08-30 | $16.55 | $16.75 | $16.45 | $16.55 | $12.22 | 56,227 |
| 2017-08-29 | $16.65 | $16.75 | $16.50 | $16.70 | $12.33 | 73,896 |
| 2017-08-28 | $16.75 | $16.95 | $16.65 | $16.65 | $12.29 | 88,321 |
| 2017-08-25 | $16.65 | $16.85 | $16.58 | $16.70 | $12.33 | 70,079 |
| 2017-08-24 | $16.75 | $16.90 | $16.50 | $16.65 | $12.29 | 65,392 |
| 2017-08-23 | $16.40 | $16.85 | $16.35 | $16.65 | $12.29 | 76,810 |
| 2017-08-22 | $16.15 | $16.45 | $16.15 | $16.45 | $12.14 | 60,733 |
| 2017-08-21 | $16.25 | $16.41 | $16.15 | $16.20 | $11.96 | 76,754 |
| 2017-08-18 | $16.10 | $16.35 | $15.90 | $16.25 | $11.99 | 130,599 |
| 2017-08-17 | $16.20 | $16.40 | $16.00 | $16.20 | $11.96 | 123,151 |
| 2017-08-16 | $16.20 | $16.60 | $16.18 | $16.25 | $11.99 | 146,864 |
| 2017-08-15 | $16.70 | $16.70 | $16.28 | $16.35 | $11.98 | 91,204 |
| 2017-08-14 | $16.55 | $16.80 | $16.40 | $16.75 | $12.27 | 154,393 |
| 2017-08-11 | $16.75 | $16.75 | $16.35 | $16.50 | $12.09 | 150,571 |
| 2017-08-10 | $16.50 | $16.85 | $16.35 | $16.70 | $12.23 | 147,576 |
| 2017-08-09 | $17.00 | $17.00 | $16.55 | $16.65 | $12.20 | 119,364 |
| 2017-08-08 | $17.05 | $17.20 | $16.90 | $17.00 | $12.45 | 98,365 |
| 2017-08-07 | $17.15 | $17.25 | $16.90 | $17.05 | $12.49 | 107,928 |
| 2017-08-04 | $16.50 | $17.30 | $16.45 | $17.20 | $12.60 | 148,209 |
| 2017-08-03 | $16.45 | $16.88 | $16.40 | $16.50 | $12.09 | 139,742 |
| 2017-08-02 | $16.55 | $16.60 | $16.25 | $16.45 | $12.05 | 141,432 |
| 2017-08-01 | $16.45 | $16.90 | $16.30 | $16.70 | $12.23 | 125,366 |
| 2017-07-31 | $16.35 | $16.78 | $16.20 | $16.40 | $12.01 | 192,797 |
| 2017-07-28 | $16.15 | $16.50 | $16.05 | $16.35 | $11.98 | 216,369 |
| 2017-07-27 | $17.20 | $17.35 | $15.85 | $16.30 | $11.94 | 219,893 |
| 2017-07-26 | $17.35 | $17.55 | $17.10 | $17.15 | $12.56 | 71,336 |
| 2017-07-25 | $17.35 | $17.95 | $17.25 | $17.30 | $12.67 | 139,600 |
| 2017-07-24 | $17.65 | $17.65 | $17.15 | $17.25 | $12.63 | 105,764 |
| 2017-07-21 | $17.75 | $17.75 | $17.35 | $17.65 | $12.93 | 101,966 |
| 2017-07-20 | $17.40 | $17.65 | $17.20 | $17.60 | $12.89 | 117,073 |
| 2017-07-19 | $17.35 | $17.55 | $17.20 | $17.40 | $12.74 | 89,007 |
| 2017-07-18 | $17.25 | $17.40 | $16.85 | $17.20 | $12.60 | 92,535 |
| 2017-07-17 | $16.95 | $17.35 | $16.90 | $17.30 | $12.67 | 142,786 |
| 2017-07-14 | $16.65 | $17.35 | $16.65 | $16.95 | $12.42 | 85,215 |
| 2017-07-13 | $16.95 | $17.00 | $16.55 | $16.70 | $12.23 | 98,385 |
| 2017-07-12 | $16.65 | $17.15 | $16.65 | $17.00 | $12.45 | 166,340 |
| 2017-07-11 | $17.65 | $17.65 | $16.40 | $16.50 | $12.09 | 633,528 |
| 2017-07-10 | $17.20 | $17.90 | $17.00 | $17.75 | $13.00 | 159,988 |
| 2017-07-07 | $17.05 | $17.30 | $16.70 | $17.25 | $12.63 | 81,928 |
| 2017-07-06 | $17.05 | $17.25 | $16.95 | $17.10 | $12.53 | 88,068 |
| 2017-07-05 | $17.95 | $17.95 | $17.20 | $17.25 | $12.63 | 96,285 |
| 2017-07-03 | $17.70 | $18.05 | $17.70 | $18.00 | $13.18 | 46,898 |
| 2017-06-30 | $17.80 | $17.95 | $17.35 | $17.70 | $12.96 | 114,998 |
| 2017-06-29 | $17.75 | $17.98 | $17.55 | $17.80 | $13.04 | 76,758 |
| 2017-06-28 | $17.30 | $17.80 | $17.30 | $17.75 | $13.00 | 106,061 |
| 2017-06-27 | $17.60 | $17.75 | $17.25 | $17.30 | $12.67 | 109,502 |
| 2017-06-26 | $17.45 | $17.80 | $17.35 | $17.60 | $12.89 | 83,040 |
| 2017-06-23 | $17.55 | $17.78 | $17.30 | $17.40 | $12.74 | 345,453 |
| 2017-06-22 | $17.10 | $17.65 | $16.95 | $17.45 | $12.78 | 262,297 |
| 2017-06-21 | $17.55 | $17.55 | $16.90 | $17.00 | $12.45 | 90,940 |
| 2017-06-20 | $17.80 | $17.80 | $17.25 | $17.55 | $12.85 | 76,675 |
| 2017-06-19 | $18.10 | $18.23 | $17.75 | $17.85 | $13.07 | 85,925 |
| 2017-06-16 | $17.75 | $18.35 | $17.60 | $18.10 | $13.26 | 409,980 |
| 2017-06-15 | $17.80 | $18.05 | $17.75 | $17.90 | $13.11 | 82,238 |
| 2017-06-14 | $18.05 | $18.15 | $17.75 | $18.00 | $13.18 | 95,786 |
| 2017-06-13 | $18.65 | $18.70 | $17.75 | $17.95 | $13.15 | 111,525 |
| 2017-06-12 | $17.85 | $18.75 | $17.70 | $18.70 | $13.70 | 128,911 |
| 2017-06-09 | $17.70 | $18.44 | $17.65 | $17.95 | $13.15 | 267,437 |
| 2017-06-08 | $17.45 | $17.85 | $17.30 | $17.75 | $13.00 | 102,852 |
| 2017-06-07 | $17.50 | $17.63 | $17.25 | $17.55 | $12.85 | 61,886 |
| 2017-06-06 | $17.45 | $17.70 | $17.30 | $17.50 | $12.82 | 62,817 |
| 2017-06-05 | $17.75 | $17.95 | $17.50 | $17.55 | $12.85 | 53,394 |
| 2017-06-02 | $17.40 | $17.98 | $17.40 | $17.85 | $13.07 | 87,088 |
| 2017-06-01 | $17.40 | $17.55 | $17.15 | $17.30 | $12.67 | 107,362 |
| 2017-05-31 | $17.20 | $17.40 | $16.90 | $17.40 | $12.74 | 109,636 |
| 2017-05-30 | $17.10 | $17.43 | $17.05 | $17.20 | $12.60 | 71,835 |
| 2017-05-26 | $16.95 | $17.50 | $16.95 | $17.25 | $12.63 | 84,151 |
| 2017-05-25 | $17.10 | $17.48 | $16.95 | $17.00 | $12.45 | 79,842 |
| 2017-05-24 | $16.95 | $17.30 | $16.90 | $17.13 | $12.54 | 68,916 |
| 2017-05-23 | $17.10 | $17.35 | $16.90 | $16.95 | $12.42 | 70,468 |
| 2017-05-22 | $16.95 | $17.30 | $16.95 | $17.15 | $12.56 | 56,957 |
| 2017-05-19 | $16.95 | $17.10 | $16.60 | $16.95 | $12.42 | 76,350 |
| 2017-05-18 | $16.55 | $17.10 | $16.50 | $17.00 | $12.36 | 134,380 |
| 2017-05-17 | $16.65 | $16.85 | $16.60 | $16.65 | $12.11 | 95,670 |
| 2017-05-16 | $17.15 | $17.65 | $16.90 | $16.90 | $12.29 | 115,695 |
| 2017-05-15 | $17.30 | $17.50 | $17.08 | $17.15 | $12.47 | 87,435 |
| 2017-05-12 | $17.05 | $17.45 | $16.90 | $17.25 | $12.54 | 89,245 |
| 2017-05-11 | $17.25 | $17.65 | $16.98 | $17.00 | $12.36 | 85,620 |
| 2017-05-10 | $17.65 | $17.75 | $17.30 | $17.35 | $12.62 | 98,154 |
| 2017-05-09 | $17.65 | $17.88 | $17.40 | $17.70 | $12.87 | 99,379 |
| 2017-05-08 | $17.40 | $17.75 | $17.35 | $17.60 | $12.80 | 128,160 |
| 2017-05-05 | $17.45 | $17.75 | $17.35 | $17.45 | $12.69 | 232,047 |
| 2017-05-04 | $17.50 | $17.50 | $16.70 | $17.45 | $12.69 | 221,879 |
| 2017-05-03 | $18.10 | $18.10 | $17.40 | $17.40 | $12.65 | 188,633 |
| 2017-05-02 | $17.80 | $18.18 | $17.60 | $18.15 | $13.20 | 112,704 |
| 2017-05-01 | $18.05 | $18.65 | $17.60 | $17.75 | $12.91 | 123,722 |
| 2017-04-28 | $19.55 | $19.55 | $17.90 | $17.95 | $13.05 | 168,091 |
| 2017-04-27 | $20.25 | $20.60 | $19.45 | $19.60 | $14.25 | 139,063 |
| 2017-04-26 | $18.95 | $20.15 | $18.95 | $19.95 | $14.51 | 175,773 |
| 2017-04-25 | $19.45 | $19.60 | $19.00 | $19.05 | $13.85 | 132,151 |
| 2017-04-24 | $19.15 | $19.45 | $18.91 | $19.35 | $14.07 | 76,743 |
| 2017-04-21 | $19.45 | $19.60 | $18.80 | $18.90 | $13.74 | 135,556 |
| 2017-04-20 | $19.90 | $20.00 | $19.40 | $19.50 | $14.18 | 246,407 |
| 2017-04-19 | $19.05 | $20.15 | $19.00 | $19.90 | $14.47 | 248,633 |
| 2017-04-18 | $18.80 | $19.08 | $18.80 | $18.95 | $13.78 | 82,378 |
| 2017-04-17 | $18.90 | $19.10 | $18.55 | $18.85 | $13.71 | 124,824 |
| 2017-04-13 | $18.75 | $19.00 | $18.65 | $18.85 | $13.71 | 61,614 |
| 2017-04-12 | $18.50 | $18.85 | $18.45 | $18.75 | $13.63 | 82,152 |
| 2017-04-11 | $18.25 | $18.63 | $18.00 | $18.55 | $13.49 | 76,404 |
| 2017-04-10 | $18.20 | $18.35 | $17.93 | $18.30 | $13.31 | 160,844 |
| 2017-04-07 | $18.30 | $18.40 | $18.05 | $18.15 | $13.20 | 110,424 |
| 2017-04-06 | $18.00 | $18.40 | $17.80 | $18.35 | $13.34 | 174,956 |
| 2017-04-05 | $18.45 | $18.55 | $17.95 | $18.00 | $13.09 | 154,989 |
| 2017-04-04 | $18.60 | $19.20 | $18.40 | $18.50 | $13.45 | 190,564 |
| 2017-04-03 | $19.00 | $19.00 | $18.38 | $18.70 | $13.60 | 187,793 |
| 2017-03-31 | $18.60 | $19.15 | $18.60 | $19.00 | $13.81 | 164,472 |
| 2017-03-30 | $19.15 | $19.15 | $18.55 | $18.65 | $13.56 | 104,759 |
| 2017-03-29 | $18.70 | $19.18 | $18.60 | $19.15 | $13.92 | 87,386 |
| 2017-03-28 | $18.70 | $18.90 | $18.15 | $18.73 | $13.61 | 102,084 |
| 2017-03-27 | $18.10 | $18.75 | $18.05 | $18.75 | $13.63 | 125,785 |
| 2017-03-24 | $18.20 | $18.45 | $18.20 | $18.25 | $13.27 | 127,253 |
| 2017-03-23 | $18.10 | $18.45 | $18.00 | $18.15 | $13.20 | 131,477 |
| 2017-03-22 | $18.30 | $18.75 | $18.05 | $18.10 | $13.16 | 115,205 |
| 2017-03-21 | $18.50 | $18.65 | $18.15 | $18.35 | $13.34 | 114,165 |
| 2017-03-20 | $18.30 | $18.65 | $17.85 | $18.45 | $13.41 | 118,227 |
| 2017-03-17 | $18.15 | $18.50 | $17.90 | $18.40 | $13.38 | 667,451 |
| 2017-03-16 | $18.00 | $18.45 | $17.95 | $18.25 | $13.27 | 110,785 |
| 2017-03-15 | $18.00 | $18.25 | $17.85 | $18.00 | $13.09 | 134,883 |
| 2017-03-14 | $18.25 | $18.30 | $17.85 | $18.05 | $13.03 | 72,174 |
| 2017-03-13 | $17.50 | $18.20 | $17.45 | $18.20 | $13.14 | 127,093 |
| 2017-03-10 | $17.85 | $17.90 | $17.40 | $17.50 | $12.64 | 60,563 |
| 2017-03-09 | $17.50 | $17.85 | $17.40 | $17.70 | $12.78 | 89,342 |
| 2017-03-08 | $18.05 | $18.15 | $17.50 | $17.55 | $12.67 | 84,342 |
| 2017-03-07 | $18.15 | $18.30 | $17.90 | $18.00 | $13.00 | 61,742 |
| 2017-03-06 | $18.00 | $19.00 | $17.80 | $18.15 | $13.11 | 123,129 |
| 2017-03-03 | $18.80 | $19.05 | $18.05 | $18.15 | $13.11 | 94,162 |
| 2017-03-02 | $18.95 | $19.15 | $17.70 | $18.80 | $13.58 | 130,184 |
| 2017-03-01 | $18.55 | $19.00 | $18.05 | $18.95 | $13.68 | 143,368 |
| 2017-02-28 | $19.00 | $19.15 | $17.90 | $18.20 | $13.14 | 227,019 |
| 2017-02-27 | $18.90 | $19.15 | $18.60 | $19.05 | $13.76 | 112,181 |
| 2017-02-24 | $18.95 | $19.15 | $18.80 | $18.90 | $13.65 | 104,254 |
| 2017-02-23 | $19.15 | $19.25 | $18.95 | $19.05 | $13.76 | 56,833 |
| 2017-02-22 | $18.90 | $19.20 | $18.75 | $19.05 | $13.76 | 52,073 |
| 2017-02-21 | $18.95 | $19.13 | $18.70 | $19.00 | $13.72 | 78,772 |
| 2017-02-17 | $19.25 | $19.30 | $18.85 | $19.10 | $13.79 | 170,074 |
| 2017-02-16 | $19.05 | $19.55 | $19.05 | $19.20 | $13.86 | 78,260 |
| 2017-02-15 | $19.15 | $19.30 | $18.90 | $19.15 | $13.83 | 53,796 |
| 2017-02-14 | $19.10 | $19.40 | $19.00 | $19.25 | $13.90 | 205,595 |
| 2017-02-13 | $19.55 | $19.55 | $19.00 | $19.15 | $13.83 | 119,488 |
| 2017-02-10 | $19.50 | $19.70 | $19.15 | $19.45 | $14.04 | 85,797 |
| 2017-02-09 | $18.65 | $19.53 | $18.65 | $19.35 | $13.97 | 133,230 |
| 2017-02-08 | $18.45 | $18.90 | $18.40 | $18.60 | $13.43 | 115,204 |
| 2017-02-07 | $18.95 | $18.95 | $18.30 | $18.45 | $13.32 | 176,617 |
| 2017-02-06 | $18.80 | $19.18 | $18.65 | $19.00 | $13.72 | 121,201 |
| 2017-02-03 | $18.80 | $19.20 | $18.65 | $18.75 | $13.54 | 187,152 |
| 2017-02-02 | $19.15 | $19.28 | $18.60 | $18.70 | $13.50 | 186,535 |
| 2017-02-01 | $20.80 | $20.95 | $18.50 | $19.30 | $13.94 | 453,021 |
| 2017-01-31 | $20.60 | $20.95 | $20.55 | $20.55 | $14.84 | 106,139 |
| 2017-01-30 | $20.60 | $20.70 | $20.35 | $20.60 | $14.87 | 87,400 |
| 2017-01-27 | $20.70 | $20.85 | $20.35 | $20.70 | $14.95 | 63,670 |
| 2017-01-26 | $20.75 | $20.75 | $20.35 | $20.60 | $14.87 | 65,914 |
| 2017-01-25 | $20.65 | $20.95 | $20.40 | $20.75 | $14.98 | 69,608 |
| 2017-01-24 | $20.85 | $20.95 | $20.45 | $20.55 | $14.84 | 92,363 |
| 2017-01-23 | $20.80 | $20.95 | $20.55 | $20.85 | $15.06 | 96,654 |
| 2017-01-20 | $20.65 | $21.10 | $20.55 | $20.80 | $15.02 | 89,359 |
| 2017-01-19 | $20.85 | $20.95 | $20.55 | $20.70 | $14.95 | 75,141 |
| 2017-01-18 | $21.00 | $21.30 | $20.65 | $20.85 | $15.06 | 64,987 |
| 2017-01-17 | $20.80 | $21.05 | $20.70 | $20.85 | $15.06 | 77,104 |
| 2017-01-13 | $21.25 | $21.30 | $20.75 | $20.90 | $15.09 | 66,308 |
| 2017-01-12 | $21.40 | $21.45 | $20.70 | $21.10 | $15.24 | 110,428 |
| 2017-01-11 | $21.55 | $21.65 | $21.05 | $21.45 | $15.49 | 100,629 |
| 2017-01-10 | $21.10 | $21.80 | $21.10 | $21.45 | $15.49 | 112,356 |
| 2017-01-09 | $21.25 | $21.40 | $20.65 | $20.95 | $15.13 | 99,506 |
| 2017-01-06 | $21.75 | $21.75 | $21.15 | $21.25 | $15.34 | 86,015 |
| 2017-01-05 | $22.30 | $22.60 | $21.65 | $21.75 | $15.71 | 138,063 |
| 2017-01-04 | $21.65 | $22.60 | $21.65 | $22.40 | $16.17 | 173,626 |
| 2017-01-03 | $20.80 | $22.35 | $20.65 | $21.60 | $15.60 | 270,673 |
| 2016-12-30 | $21.10 | $21.10 | $20.35 | $20.75 | $14.98 | 61,240 |
| 2016-12-29 | $21.10 | $21.40 | $20.95 | $21.20 | $15.13 | 44,927 |
| 2016-12-28 | $21.40 | $21.40 | $20.65 | $21.05 | $15.02 | 53,744 |
| 2016-12-27 | $20.90 | $21.70 | $20.85 | $21.30 | $15.20 | 89,396 |
| 2016-12-23 | $21.05 | $21.20 | $20.60 | $20.80 | $14.84 | 137,072 |
| 2016-12-22 | $21.35 | $21.40 | $20.95 | $20.95 | $14.95 | 60,404 |
| 2016-12-21 | $21.35 | $21.85 | $21.20 | $21.25 | $15.16 | 99,587 |
| 2016-12-20 | $21.35 | $21.55 | $20.93 | $21.25 | $15.16 | 130,756 |
| 2016-12-19 | $21.15 | $21.45 | $20.70 | $21.20 | $15.13 | 126,154 |
| 2016-12-16 | $20.50 | $21.10 | $20.25 | $21.05 | $15.02 | 1,077,893 |
| 2016-12-15 | $20.55 | $20.90 | $20.14 | $20.40 | $14.56 | 140,420 |
| 2016-12-14 | $20.25 | $20.80 | $19.70 | $20.50 | $14.63 | 118,214 |
| 2016-12-13 | $20.45 | $21.00 | $20.00 | $20.10 | $14.34 | 115,560 |
| 2016-12-12 | $20.65 | $20.75 | $19.80 | $20.25 | $14.45 | 110,212 |
| 2016-12-09 | $20.85 | $20.85 | $20.25 | $20.75 | $14.80 | 97,511 |
| 2016-12-08 | $20.20 | $20.95 | $20.05 | $20.63 | $14.72 | 138,784 |
| 2016-12-07 | $19.60 | $20.35 | $19.40 | $20.20 | $14.41 | 144,667 |
| 2016-12-06 | $19.45 | $20.00 | $19.25 | $19.90 | $14.20 | 113,972 |
| 2016-12-05 | $18.85 | $19.35 | $18.65 | $19.30 | $13.77 | 75,457 |
| 2016-12-02 | $18.80 | $18.85 | $18.25 | $18.55 | $13.24 | 84,707 |
| 2016-12-01 | $18.30 | $19.00 | $18.15 | $18.80 | $13.41 | 81,796 |
| 2016-11-30 | $18.85 | $18.97 | $17.90 | $18.20 | $12.99 | 88,637 |
| 2016-11-29 | $18.30 | $18.98 | $17.85 | $18.85 | $13.45 | 69,371 |
| 2016-11-28 | $18.25 | $18.55 | $18.15 | $18.20 | $12.99 | 55,404 |
| 2016-11-25 | $18.40 | $18.50 | $18.13 | $18.25 | $13.02 | 25,213 |
| 2016-11-23 | $18.15 | $18.50 | $17.85 | $18.30 | $13.06 | 42,686 |
| 2016-11-22 | $18.45 | $18.75 | $17.95 | $18.25 | $13.02 | 60,422 |
| 2016-11-21 | $17.80 | $18.30 | $17.75 | $18.25 | $13.02 | 42,507 |
| 2016-11-18 | $17.55 | $17.90 | $17.40 | $17.85 | $12.74 | 53,280 |
| 2016-11-17 | $17.85 | $17.90 | $17.35 | $17.50 | $12.49 | 47,050 |
| 2016-11-16 | $17.90 | $17.95 | $17.15 | $17.70 | $12.63 | 59,777 |
| 2016-11-15 | $18.40 | $18.40 | $17.75 | $17.90 | $12.68 | 35,390 |
| 2016-11-14 | $18.55 | $18.65 | $17.90 | $18.25 | $12.93 | 82,107 |
| 2016-11-11 | $17.55 | $18.45 | $17.10 | $18.20 | $12.89 | 116,109 |
| 2016-11-10 | $17.65 | $17.65 | $16.05 | $17.50 | $12.40 | 138,457 |
| 2016-11-09 | $16.90 | $17.70 | $16.75 | $17.45 | $12.36 | 61,263 |
| 2016-11-08 | $16.85 | $17.25 | $16.55 | $17.00 | $12.04 | 40,463 |
| 2016-11-07 | $17.10 | $17.20 | $16.60 | $16.70 | $11.83 | 70,182 |
| 2016-11-04 | $16.50 | $16.75 | $16.30 | $16.60 | $11.76 | 53,014 |
| 2016-11-03 | $16.65 | $16.65 | $16.25 | $16.40 | $11.62 | 63,810 |
| 2016-11-02 | $17.10 | $17.15 | $16.25 | $16.60 | $11.76 | 125,962 |
| 2016-11-01 | $18.05 | $18.25 | $16.85 | $17.10 | $12.12 | 61,675 |
| 2016-10-31 | $17.40 | $18.20 | $17.00 | $18.05 | $12.79 | 97,592 |
| 2016-10-28 | $17.90 | $17.97 | $17.27 | $17.30 | $12.26 | 42,430 |
| 2016-10-27 | $17.39 | $17.91 | $16.74 | $17.80 | $12.61 | 42,092 |
| 2016-10-26 | $17.55 | $17.59 | $17.00 | $17.04 | $12.07 | 47,645 |
| 2016-10-25 | $17.81 | $17.92 | $17.54 | $17.68 | $12.53 | 32,487 |
| 2016-10-24 | $17.41 | $17.89 | $17.41 | $17.84 | $12.64 | 41,499 |
| 2016-10-21 | $17.12 | $17.37 | $17.10 | $17.32 | $12.27 | 31,041 |
| 2016-10-20 | $17.42 | $17.86 | $17.25 | $17.32 | $12.27 | 32,403 |
| 2016-10-19 | $17.28 | $17.55 | $17.28 | $17.47 | $12.38 | 37,581 |
| 2016-10-18 | $17.69 | $17.69 | $17.26 | $17.28 | $12.24 | 44,603 |
| 2016-10-17 | $17.38 | $17.59 | $17.38 | $17.48 | $12.38 | 20,695 |
| 2016-10-14 | $17.62 | $17.69 | $17.31 | $17.44 | $12.36 | 39,790 |
| 2016-10-13 | $17.63 | $17.76 | $17.41 | $17.47 | $12.38 | 56,252 |
| 2016-10-12 | $17.55 | $17.86 | $17.23 | $17.77 | $12.59 | 38,378 |
| 2016-10-11 | $17.70 | $17.96 | $17.44 | $17.53 | $12.42 | 47,092 |
| 2016-10-10 | $17.48 | $17.81 | $16.55 | $17.71 | $12.55 | 59,081 |
| 2016-10-07 | $17.67 | $17.70 | $17.32 | $17.48 | $12.38 | 39,253 |
| 2016-10-06 | $17.56 | $17.65 | $17.19 | $17.56 | $12.44 | 36,264 |
| 2016-10-05 | $17.61 | $17.63 | $17.11 | $17.57 | $12.45 | 50,286 |
| 2016-10-04 | $17.84 | $17.86 | $17.31 | $17.51 | $12.41 | 46,472 |
| 2016-10-03 | $17.76 | $18.31 | $17.57 | $17.87 | $12.66 | 98,690 |
| 2016-09-30 | $17.38 | $17.94 | $17.21 | $17.82 | $12.63 | 138,129 |
| 2016-09-29 | $17.55 | $17.59 | $17.20 | $17.30 | $12.26 | 50,486 |
| 2016-09-28 | $17.58 | $17.64 | $17.38 | $17.63 | $12.49 | 50,849 |
| 2016-09-27 | $17.50 | $17.69 | $16.67 | $17.53 | $12.42 | 86,002 |
| 2016-09-26 | $18.00 | $18.19 | $17.42 | $17.45 | $12.36 | 107,215 |
| 2016-09-23 | $17.95 | $18.20 | $17.65 | $18.15 | $12.86 | 92,737 |
| 2016-09-22 | $17.81 | $18.00 | $17.47 | $17.96 | $12.72 | 161,717 |
| 2016-09-21 | $17.90 | $18.15 | $17.48 | $17.87 | $12.66 | 99,252 |
| 2016-09-20 | $18.03 | $18.05 | $17.90 | $17.97 | $12.73 | 65,073 |
| 2016-09-19 | $18.02 | $18.22 | $17.78 | $18.00 | $12.75 | 75,539 |
| 2016-09-16 | $18.39 | $18.61 | $17.83 | $18.01 | $12.76 | 767,126 |
| 2016-09-15 | $17.88 | $18.41 | $17.87 | $18.39 | $13.03 | 212,900 |
| 2016-09-14 | $17.71 | $17.91 | $17.51 | $17.84 | $12.64 | 83,077 |
| 2016-09-13 | $18.07 | $18.07 | $17.40 | $17.74 | $12.57 | 112,775 |
| 2016-09-12 | $16.64 | $18.10 | $16.64 | $18.09 | $12.82 | 196,322 |
| 2016-09-09 | $16.91 | $16.91 | $16.52 | $16.54 | $11.72 | 59,832 |
| 2016-09-08 | $17.07 | $17.09 | $16.76 | $17.02 | $12.06 | 47,321 |
| 2016-09-07 | $16.71 | $17.09 | $16.68 | $17.06 | $12.09 | 93,585 |
| 2016-09-06 | $16.71 | $16.98 | $16.50 | $16.76 | $11.87 | 51,750 |
| 2016-09-02 | $16.45 | $16.66 | $16.44 | $16.62 | $11.78 | 51,440 |
| 2016-09-01 | $16.65 | $16.72 | $16.24 | $16.34 | $11.58 | 182,716 |
| 2016-08-31 | $16.65 | $17.20 | $16.50 | $16.55 | $11.73 | 99,068 |
| 2016-08-30 | $16.84 | $16.98 | $16.62 | $16.68 | $11.82 | 62,389 |
| 2016-08-29 | $16.72 | $16.89 | $16.54 | $16.85 | $11.94 | 128,582 |
| 2016-08-26 | $16.69 | $16.77 | $16.50 | $16.64 | $11.79 | 48,324 |
| 2016-08-25 | $16.53 | $16.74 | $16.47 | $16.74 | $11.86 | 56,169 |
| 2016-08-24 | $16.70 | $16.73 | $16.56 | $16.60 | $11.76 | 51,917 |
| 2016-08-23 | $16.68 | $16.96 | $16.50 | $16.63 | $11.78 | 68,002 |
| 2016-08-22 | $16.64 | $16.67 | $16.50 | $16.58 | $11.75 | 74,527 |
| 2016-08-19 | $16.71 | $16.73 | $16.31 | $16.73 | $11.85 | 109,866 |
| 2016-08-18 | $16.68 | $16.74 | $16.46 | $16.69 | $11.82 | 76,716 |
| 2016-08-17 | $16.62 | $16.87 | $16.50 | $16.62 | $11.78 | 144,278 |
| 2016-08-16 | $16.85 | $16.93 | $16.67 | $16.87 | $11.86 | 174,173 |
| 2016-08-15 | $16.65 | $17.03 | $16.56 | $16.87 | $11.86 | 139,483 |
| 2016-08-12 | $17.08 | $17.08 | $16.50 | $16.62 | $11.69 | 114,595 |
| 2016-08-11 | $17.47 | $17.55 | $17.07 | $17.10 | $12.02 | 103,813 |
| 2016-08-10 | $17.70 | $17.70 | $17.35 | $17.38 | $12.22 | 70,651 |
| 2016-08-09 | $17.70 | $17.83 | $17.58 | $17.63 | $12.40 | 41,133 |
| 2016-08-08 | $17.84 | $17.85 | $17.57 | $17.64 | $12.40 | 111,717 |
| 2016-08-05 | $18.01 | $18.12 | $17.75 | $17.82 | $12.53 | 68,033 |
| 2016-08-04 | $18.18 | $18.19 | $17.84 | $17.88 | $12.57 | 49,338 |
| 2016-08-03 | $18.26 | $18.42 | $17.90 | $18.20 | $12.80 | 78,551 |
| 2016-08-02 | $18.56 | $18.64 | $18.04 | $18.27 | $12.85 | 110,325 |
| 2016-08-01 | $18.46 | $18.61 | $18.27 | $18.53 | $13.03 | 47,756 |
| 2016-07-29 | $18.40 | $18.55 | $18.14 | $18.48 | $13.00 | 121,424 |
| 2016-07-28 | $19.34 | $19.85 | $18.12 | $18.39 | $12.93 | 98,903 |
| 2016-07-27 | $19.09 | $19.55 | $18.76 | $19.52 | $13.73 | 119,752 |
| 2016-07-26 | $19.21 | $19.34 | $18.93 | $18.99 | $13.35 | 101,641 |
| 2016-07-25 | $19.20 | $19.42 | $19.15 | $19.24 | $13.53 | 98,980 |
| 2016-07-22 | $18.45 | $19.69 | $18.04 | $19.28 | $13.56 | 115,282 |
| 2016-07-21 | $19.46 | $19.46 | $18.24 | $18.32 | $12.88 | 210,039 |
| 2016-07-20 | $19.61 | $19.64 | $19.37 | $19.40 | $13.64 | 51,752 |
| 2016-07-19 | $19.97 | $20.00 | $19.61 | $19.63 | $13.80 | 43,288 |
| 2016-07-18 | $19.91 | $19.98 | $19.17 | $19.88 | $13.98 | 81,931 |
| 2016-07-15 | $20.25 | $20.34 | $19.93 | $19.95 | $14.03 | 98,521 |
| 2016-07-14 | $20.65 | $20.84 | $20.09 | $20.12 | $14.15 | 46,600 |
| 2016-07-13 | $20.64 | $20.95 | $20.42 | $20.56 | $14.46 | 110,844 |
| 2016-07-12 | $20.61 | $20.96 | $20.40 | $20.55 | $14.45 | 141,414 |
| 2016-07-11 | $19.83 | $20.55 | $19.58 | $20.45 | $14.38 | 195,835 |
| 2016-07-08 | $19.37 | $19.75 | $19.35 | $19.75 | $13.89 | 64,462 |
| 2016-07-07 | $19.54 | $19.54 | $19.06 | $19.29 | $13.56 | 39,521 |
| 2016-07-06 | $19.26 | $19.75 | $19.15 | $19.56 | $13.75 | 114,766 |
| 2016-07-05 | $19.06 | $19.48 | $18.97 | $19.34 | $13.60 | 83,184 |
| 2016-07-01 | $19.15 | $19.15 | $18.35 | $19.09 | $13.42 | 86,795 |
| 2016-06-30 | $18.76 | $19.20 | $18.27 | $19.17 | $13.48 | 132,639 |
| 2016-06-29 | $18.58 | $18.94 | $18.58 | $18.71 | $13.16 | 70,839 |
| 2016-06-28 | $18.78 | $18.88 | $18.11 | $18.45 | $12.97 | 85,569 |
| 2016-06-27 | $18.96 | $18.96 | $18.60 | $18.79 | $13.21 | 68,947 |
| 2016-06-24 | $18.65 | $19.12 | $18.49 | $19.08 | $13.42 | 174,313 |
| 2016-06-23 | $18.72 | $19.24 | $18.71 | $19.03 | $13.38 | 159,082 |
| 2016-06-22 | $19.15 | $19.15 | $18.59 | $18.59 | $13.07 | 60,177 |
| 2016-06-21 | $18.97 | $19.19 | $18.91 | $19.04 | $13.39 | 64,030 |
| 2016-06-20 | $18.76 | $19.13 | $18.70 | $18.77 | $13.20 | 90,698 |
| 2016-06-17 | $19.18 | $19.25 | $18.39 | $18.64 | $13.11 | 438,586 |
| 2016-06-16 | $18.68 | $19.31 | $18.12 | $19.29 | $13.56 | 235,734 |
| 2016-06-15 | $18.84 | $19.03 | $18.68 | $18.75 | $13.18 | 81,446 |
| 2016-06-14 | $18.41 | $18.75 | $18.36 | $18.70 | $13.15 | 65,055 |
| 2016-06-13 | $17.75 | $18.42 | $17.71 | $18.39 | $12.93 | 92,572 |
| 2016-06-10 | $18.06 | $18.25 | $17.75 | $17.80 | $12.52 | 44,658 |
| 2016-06-09 | $18.05 | $18.29 | $17.83 | $18.15 | $12.76 | 71,141 |
| 2016-06-08 | $17.89 | $18.19 | $17.63 | $18.09 | $12.72 | 119,404 |
| 2016-06-07 | $17.70 | $17.97 | $17.65 | $17.82 | $12.53 | 44,234 |
| 2016-06-06 | $17.40 | $17.69 | $17.40 | $17.62 | $12.39 | 50,573 |
| 2016-06-03 | $17.33 | $17.52 | $17.13 | $17.34 | $12.19 | 44,929 |
| 2016-06-02 | $16.88 | $17.36 | $16.73 | $17.34 | $12.19 | 71,075 |
| 2016-06-01 | $17.51 | $17.65 | $16.78 | $16.98 | $11.94 | 109,263 |
| 2016-05-31 | $17.16 | $17.65 | $16.82 | $17.54 | $12.33 | 184,490 |
| 2016-05-27 | $16.95 | $17.14 | $16.83 | $17.08 | $12.01 | 38,871 |
| 2016-05-26 | $16.86 | $17.06 | $16.75 | $16.89 | $11.88 | 34,032 |
| 2016-05-25 | $16.89 | $16.97 | $16.64 | $16.77 | $11.79 | 36,993 |
| 2016-05-24 | $16.52 | $16.92 | $16.36 | $16.82 | $11.83 | 93,953 |
| 2016-05-23 | $16.30 | $16.45 | $16.15 | $16.36 | $11.50 | 88,822 |
| 2016-05-20 | $16.26 | $16.44 | $16.12 | $16.24 | $11.42 | 68,732 |
| 2016-05-19 | $16.50 | $16.53 | $16.08 | $16.17 | $11.37 | 45,900 |
| 2016-05-18 | $16.43 | $16.75 | $16.38 | $16.61 | $11.59 | 51,838 |
| 2016-05-17 | $17.04 | $17.13 | $16.34 | $16.42 | $11.46 | 93,618 |
| 2016-05-16 | $17.10 | $17.17 | $16.90 | $17.04 | $11.89 | 90,107 |
| 2016-05-13 | $17.26 | $17.31 | $16.85 | $17.04 | $11.89 | 74,511 |
| 2016-05-12 | $17.21 | $17.43 | $17.00 | $17.24 | $12.03 | 58,305 |
| 2016-05-11 | $17.28 | $17.41 | $17.07 | $17.13 | $11.95 | 37,121 |
| 2016-05-10 | $17.14 | $17.29 | $16.93 | $17.24 | $12.03 | 61,470 |
| 2016-05-09 | $16.77 | $17.22 | $16.75 | $17.01 | $11.87 | 35,645 |
| 2016-05-06 | $17.10 | $17.11 | $16.60 | $16.84 | $11.75 | 80,264 |
| 2016-05-05 | $17.51 | $17.61 | $17.04 | $17.07 | $11.91 | 49,761 |
| 2016-05-04 | $17.35 | $17.57 | $17.20 | $17.47 | $12.19 | 61,963 |
| 2016-05-03 | $17.14 | $17.54 | $17.14 | $17.37 | $12.12 | 140,276 |
| 2016-05-02 | $17.08 | $17.24 | $16.81 | $17.20 | $12.00 | 237,748 |
| 2016-04-29 | $16.40 | $17.14 | $16.35 | $16.99 | $11.86 | 74,502 |
| 2016-04-28 | $16.33 | $16.57 | $16.17 | $16.40 | $11.44 | 173,903 |
| 2016-04-27 | $16.39 | $16.50 | $16.04 | $16.21 | $11.31 | 138,952 |
| 2016-04-26 | $16.60 | $16.60 | $16.27 | $16.29 | $11.37 | 94,034 |
| 2016-04-25 | $16.75 | $16.93 | $16.31 | $16.46 | $11.49 | 90,513 |
| 2016-04-22 | $16.91 | $17.09 | $16.65 | $16.66 | $11.63 | 103,891 |
| 2016-04-21 | $17.18 | $17.33 | $16.75 | $16.84 | $11.75 | 100,792 |
| 2016-04-20 | $17.39 | $17.41 | $17.13 | $17.14 | $11.96 | 58,194 |
| 2016-04-19 | $17.20 | $17.35 | $17.09 | $17.31 | $12.08 | 53,433 |
| 2016-04-18 | $17.26 | $17.32 | $17.12 | $17.16 | $11.97 | 41,794 |
| 2016-04-15 | $16.80 | $17.33 | $16.80 | $17.27 | $12.05 | 111,297 |
| 2016-04-14 | $16.90 | $17.09 | $16.81 | $16.88 | $11.78 | 53,545 |
| 2016-04-13 | $16.94 | $17.06 | $16.76 | $16.98 | $11.85 | 81,376 |
| 2016-04-12 | $16.78 | $17.26 | $16.78 | $16.94 | $11.82 | 66,111 |
| 2016-04-11 | $16.89 | $17.24 | $16.78 | $16.80 | $11.72 | 89,479 |
| 2016-04-08 | $17.05 | $17.05 | $16.46 | $16.80 | $11.72 | 93,299 |
| 2016-04-07 | $17.03 | $17.13 | $16.81 | $16.88 | $11.78 | 263,589 |
| 2016-04-06 | $17.00 | $17.32 | $16.98 | $17.09 | $11.93 | 61,939 |
| 2016-04-05 | $17.49 | $17.67 | $16.97 | $17.15 | $11.97 | 84,026 |
| 2016-04-04 | $18.09 | $18.23 | $17.16 | $17.69 | $12.34 | 111,352 |
| 2016-04-01 | $17.45 | $18.30 | $17.16 | $18.14 | $12.66 | 136,925 |
| 2016-03-31 | $17.46 | $17.76 | $17.14 | $17.51 | $12.22 | 198,909 |
| 2016-03-30 | $17.63 | $17.68 | $16.96 | $17.47 | $12.19 | 84,552 |
| 2016-03-29 | $16.46 | $17.55 | $16.41 | $17.48 | $12.20 | 92,457 |
| 2016-03-28 | $16.83 | $16.98 | $16.37 | $16.49 | $11.51 | 160,009 |
| 2016-03-24 | $16.78 | $16.82 | $16.50 | $16.75 | $11.69 | 197,725 |
| 2016-03-23 | $16.68 | $16.96 | $16.54 | $16.77 | $11.70 | 94,351 |
| 2016-03-22 | $16.55 | $16.70 | $16.50 | $16.69 | $11.65 | 51,113 |
| 2016-03-21 | $16.50 | $16.74 | $16.38 | $16.66 | $11.63 | 67,036 |
| 2016-03-18 | $16.61 | $16.70 | $16.40 | $16.63 | $11.60 | 263,361 |
| 2016-03-17 | $16.34 | $16.65 | $16.04 | $16.49 | $11.51 | 102,828 |
| 2016-03-16 | $16.11 | $16.39 | $16.11 | $16.25 | $11.34 | 97,438 |
| 2016-03-15 | $16.51 | $16.61 | $16.18 | $16.22 | $11.23 | 55,147 |
| 2016-03-14 | $16.98 | $17.24 | $16.45 | $16.57 | $11.47 | 69,190 |
| 2016-03-11 | $16.92 | $17.02 | $16.62 | $16.89 | $11.70 | 39,699 |
| 2016-03-10 | $17.73 | $17.80 | $16.74 | $16.76 | $11.61 | 51,043 |
| 2016-03-09 | $17.50 | $17.70 | $17.35 | $17.70 | $12.26 | 48,205 |
| 2016-03-08 | $17.46 | $17.57 | $17.29 | $17.37 | $12.03 | 90,716 |
| 2016-03-07 | $17.23 | $17.99 | $17.23 | $17.60 | $12.19 | 94,110 |
| 2016-03-04 | $17.36 | $17.39 | $17.02 | $17.18 | $11.90 | 68,022 |
| 2016-03-03 | $17.73 | $17.89 | $17.30 | $17.45 | $12.08 | 53,676 |
| 2016-03-02 | $17.74 | $17.85 | $17.41 | $17.75 | $12.29 | 99,565 |
| 2016-03-01 | $17.84 | $17.87 | $17.47 | $17.73 | $12.28 | 94,746 |
| 2016-02-29 | $17.55 | $17.90 | $17.47 | $17.72 | $12.27 | 133,380 |
| 2016-02-26 | $17.10 | $17.67 | $16.95 | $17.61 | $12.19 | 93,446 |
| 2016-02-25 | $17.38 | $18.00 | $15.65 | $17.04 | $11.80 | 137,751 |
| 2016-02-24 | $17.30 | $17.66 | $17.27 | $17.53 | $12.14 | 92,701 |
| 2016-02-23 | $17.61 | $17.78 | $17.45 | $17.46 | $12.09 | 69,287 |
| 2016-02-22 | $17.60 | $17.87 | $17.49 | $17.56 | $12.16 | 43,751 |
| 2016-02-19 | $17.62 | $17.70 | $17.41 | $17.46 | $12.09 | 61,608 |
| 2016-02-18 | $17.44 | $17.77 | $17.39 | $17.63 | $12.21 | 45,757 |
| 2016-02-17 | $17.32 | $17.57 | $17.10 | $17.44 | $12.08 | 96,964 |
| 2016-02-16 | $17.52 | $17.70 | $16.94 | $17.25 | $11.95 | 65,707 |
| 2016-02-12 | $16.93 | $17.68 | $16.93 | $17.47 | $12.10 | 64,677 |
| 2016-02-11 | $16.55 | $17.27 | $16.44 | $17.15 | $11.88 | 54,994 |
| 2016-02-10 | $16.96 | $17.14 | $16.51 | $16.81 | $11.64 | 35,960 |
| 2016-02-09 | $17.32 | $17.70 | $16.64 | $16.82 | $11.65 | 46,995 |
| 2016-02-08 | $16.92 | $17.55 | $16.86 | $17.41 | $12.06 | 76,019 |
| 2016-02-05 | $17.30 | $17.51 | $17.09 | $17.09 | $11.83 | 86,315 |
| 2016-02-04 | $17.32 | $17.55 | $17.18 | $17.42 | $12.06 | 38,038 |
| 2016-02-03 | $17.53 | $17.76 | $17.01 | $17.41 | $12.06 | 70,247 |
| 2016-02-02 | $17.40 | $17.69 | $17.09 | $17.47 | $12.10 | 119,795 |
| 2016-02-01 | $17.91 | $18.00 | $17.11 | $17.42 | $12.06 | 75,151 |
| 2016-01-29 | $17.45 | $18.18 | $17.45 | $18.01 | $12.47 | 120,268 |
| 2016-01-28 | $16.97 | $17.49 | $16.90 | $17.34 | $12.01 | 74,690 |
| 2016-01-27 | $17.00 | $17.08 | $16.71 | $16.80 | $11.63 | 108,761 |
| 2016-01-26 | $17.28 | $17.45 | $16.94 | $17.08 | $11.83 | 57,081 |
| 2016-01-25 | $16.77 | $17.48 | $16.68 | $17.16 | $11.88 | 92,054 |
| 2016-01-22 | $16.75 | $16.86 | $16.16 | $16.78 | $11.62 | 87,571 |
| 2016-01-21 | $16.70 | $16.70 | $16.31 | $16.48 | $11.41 | 75,759 |
| 2016-01-20 | $16.53 | $16.91 | $16.09 | $16.60 | $11.50 | 89,897 |
| 2016-01-19 | $16.04 | $17.03 | $15.72 | $16.77 | $11.61 | 137,276 |
| 2016-01-15 | $15.52 | $16.09 | $15.49 | $15.94 | $11.04 | 81,445 |
| 2016-01-14 | $15.92 | $16.16 | $15.59 | $16.00 | $11.08 | 59,993 |
| 2016-01-13 | $16.29 | $16.44 | $15.72 | $15.85 | $10.98 | 84,953 |
| 2016-01-12 | $16.39 | $16.52 | $16.12 | $16.26 | $11.26 | 92,637 |
| 2016-01-11 | $16.24 | $16.50 | $16.01 | $16.22 | $11.23 | 91,623 |
| 2016-01-08 | $16.53 | $16.75 | $16.14 | $16.19 | $11.21 | 115,353 |
| 2016-01-07 | $16.46 | $16.74 | $16.46 | $16.55 | $11.46 | 105,304 |
| 2016-01-06 | $16.48 | $16.90 | $16.38 | $16.73 | $11.59 | 87,864 |
| 2016-01-05 | $16.74 | $16.93 | $16.40 | $16.71 | $11.57 | 63,059 |
| 2016-01-04 | $17.90 | $18.31 | $16.48 | $16.59 | $11.49 | 188,046 |
| 2015-12-31 | $18.73 | $18.73 | $18.31 | $18.32 | $12.69 | 138,047 |
| 2015-12-30 | $18.74 | $18.81 | $18.53 | $18.80 | $13.02 | 39,278 |
| 2015-12-29 | $18.97 | $18.97 | $18.37 | $18.70 | $12.95 | 46,116 |
| 2015-12-28 | $19.02 | $19.02 | $18.63 | $18.90 | $13.09 | 55,509 |
| 2015-12-24 | $18.60 | $19.08 | $18.53 | $18.95 | $13.12 | 38,618 |
| 2015-12-23 | $18.71 | $18.74 | $18.36 | $18.65 | $12.91 | 46,089 |
| 2015-12-22 | $17.81 | $18.67 | $17.77 | $18.57 | $12.86 | 118,311 |
| 2015-12-21 | $16.85 | $17.82 | $16.85 | $17.75 | $12.29 | 93,687 |
| 2015-12-18 | $16.55 | $17.02 | $16.53 | $16.85 | $11.67 | 452,322 |
| 2015-12-17 | $16.81 | $16.97 | $16.50 | $16.66 | $11.54 | 98,943 |
| 2015-12-16 | $16.66 | $16.86 | $16.16 | $16.81 | $11.64 | 104,489 |
| 2015-12-15 | $16.77 | $16.82 | $16.50 | $16.53 | $11.45 | 119,801 |
| 2015-12-14 | $16.94 | $17.13 | $16.67 | $16.75 | $11.60 | 71,682 |
| 2015-12-11 | $17.01 | $17.45 | $16.75 | $16.97 | $11.75 | 63,584 |
| 2015-12-10 | $17.52 | $17.94 | $17.36 | $17.42 | $12.06 | 66,738 |
| 2015-12-09 | $18.06 | $18.19 | $17.50 | $17.57 | $12.17 | 69,983 |
| 2015-12-08 | $17.77 | $18.84 | $17.65 | $18.18 | $12.59 | 112,240 |
| 2015-12-07 | $18.34 | $18.45 | $18.02 | $18.15 | $12.57 | 41,005 |
| 2015-12-04 | $18.41 | $18.60 | $18.14 | $18.29 | $12.67 | 39,641 |
| 2015-12-03 | $18.63 | $18.99 | $18.32 | $18.33 | $12.69 | 58,763 |
| 2015-12-02 | $18.35 | $18.86 | $18.35 | $18.51 | $12.82 | 169,047 |
| 2015-12-01 | $18.55 | $18.67 | $18.07 | $18.46 | $12.78 | 99,720 |
| 2015-11-30 | $18.58 | $18.88 | $18.28 | $18.47 | $12.79 | 89,498 |
| 2015-11-27 | $18.17 | $18.64 | $18.11 | $18.58 | $12.87 | 17,063 |
| 2015-11-25 | $18.29 | $18.40 | $18.06 | $18.28 | $12.66 | 31,355 |
| 2015-11-24 | $18.10 | $18.48 | $17.70 | $18.34 | $12.70 | 49,088 |
| 2015-11-23 | $18.59 | $18.75 | $17.99 | $18.13 | $12.55 | 33,684 |
| 2015-11-20 | $18.73 | $18.88 | $18.41 | $18.54 | $12.84 | 64,990 |
| 2015-11-19 | $18.67 | $18.91 | $18.35 | $18.62 | $12.89 | 44,878 |
| 2015-11-18 | $17.70 | $18.77 | $17.50 | $18.63 | $12.90 | 90,972 |
| 2015-11-17 | $17.45 | $17.90 | $17.28 | $17.70 | $12.26 | 46,694 |
| 2015-11-16 | $17.15 | $17.50 | $17.05 | $17.45 | $12.08 | 48,319 |
| 2015-11-13 | $17.36 | $17.71 | $17.30 | $17.36 | $11.85 | 63,475 |
| 2015-11-12 | $17.68 | $17.80 | $17.44 | $17.53 | $11.97 | 40,487 |
| 2015-11-11 | $18.09 | $18.39 | $17.70 | $17.74 | $12.11 | 77,678 |
| 2015-11-10 | $17.86 | $18.20 | $17.57 | $18.10 | $12.36 | 61,626 |
| 2015-11-09 | $18.16 | $18.16 | $17.70 | $17.91 | $12.23 | 38,554 |
| 2015-11-06 | $18.13 | $18.25 | $17.91 | $18.25 | $12.46 | 47,223 |
| 2015-11-05 | $18.26 | $18.45 | $17.81 | $18.23 | $12.45 | 48,265 |
| 2015-11-04 | $18.49 | $18.69 | $17.99 | $18.22 | $12.44 | 47,646 |
| 2015-11-03 | $18.00 | $18.35 | $17.74 | $18.28 | $12.48 | 121,553 |
| 2015-11-02 | $17.80 | $18.24 | $17.80 | $18.11 | $12.36 | 93,477 |
| 2015-10-30 | $18.21 | $18.43 | $17.92 | $18.03 | $12.31 | 116,322 |
| 2015-10-29 | $18.50 | $18.93 | $17.93 | $18.13 | $12.38 | 94,248 |
| 2015-10-28 | $17.48 | $18.50 | $17.48 | $18.46 | $12.60 | 114,614 |
| 2015-10-27 | $17.50 | $17.72 | $17.19 | $17.35 | $11.84 | 64,286 |
| 2015-10-26 | $17.75 | $17.81 | $17.48 | $17.60 | $12.02 | 56,497 |
| 2015-10-23 | $17.70 | $17.83 | $16.71 | $17.73 | $12.10 | 73,379 |
| 2015-10-22 | $17.59 | $17.76 | $17.45 | $17.60 | $12.02 | 72,898 |
| 2015-10-21 | $17.64 | $17.74 | $17.31 | $17.45 | $11.91 | 63,905 |
| 2015-10-20 | $17.20 | $17.74 | $17.10 | $17.53 | $11.97 | 88,861 |
| 2015-10-19 | $16.91 | $17.43 | $16.82 | $17.22 | $11.76 | 58,775 |
| 2015-10-16 | $17.10 | $17.28 | $16.77 | $16.94 | $11.56 | 56,806 |
| 2015-10-15 | $16.51 | $17.14 | $16.26 | $17.03 | $11.63 | 118,139 |
| 2015-10-14 | $16.85 | $16.98 | $16.39 | $16.57 | $11.31 | 89,260 |
| 2015-10-13 | $16.87 | $17.13 | $16.80 | $16.85 | $11.50 | 44,530 |
| 2015-10-12 | $16.91 | $17.19 | $16.69 | $17.00 | $11.61 | 58,400 |
| 2015-10-09 | $17.34 | $17.34 | $16.67 | $16.82 | $11.48 | 74,149 |
| 2015-10-08 | $16.53 | $17.28 | $16.53 | $17.26 | $11.78 | 51,270 |
| 2015-10-07 | $16.38 | $16.71 | $16.35 | $16.55 | $11.30 | 136,312 |
| 2015-10-06 | $16.37 | $16.69 | $16.31 | $16.40 | $11.20 | 57,646 |
| 2015-10-05 | $16.14 | $16.56 | $16.14 | $16.40 | $11.20 | 61,929 |
| 2015-10-02 | $15.86 | $16.15 | $15.58 | $15.92 | $10.87 | 145,286 |
| 2015-10-01 | $16.36 | $16.59 | $15.96 | $15.99 | $10.92 | 113,857 |
| 2015-09-30 | $16.59 | $16.80 | $16.23 | $16.46 | $11.24 | 74,599 |
| 2015-09-29 | $16.63 | $16.98 | $16.20 | $16.40 | $11.20 | 107,910 |
| 2015-09-28 | $17.60 | $17.66 | $16.46 | $16.61 | $11.34 | 142,247 |
| 2015-09-25 | $17.72 | $17.81 | $17.39 | $17.54 | $11.97 | 137,386 |
| 2015-09-24 | $17.25 | $17.69 | $17.02 | $17.55 | $11.98 | 59,385 |
| 2015-09-23 | $17.48 | $17.52 | $16.85 | $17.26 | $11.78 | 74,473 |
| 2015-09-22 | $16.76 | $17.60 | $16.76 | $17.33 | $11.83 | 101,704 |
| 2015-09-21 | $16.51 | $17.07 | $16.50 | $16.86 | $11.51 | 40,540 |
| 2015-09-18 | $16.81 | $17.16 | $16.35 | $16.39 | $11.19 | 283,712 |
| 2015-09-17 | $17.01 | $17.54 | $16.85 | $17.04 | $11.63 | 73,404 |
| 2015-09-16 | $16.38 | $17.76 | $16.30 | $16.92 | $11.55 | 105,196 |
| 2015-09-15 | $16.16 | $16.51 | $16.10 | $16.32 | $11.14 | 82,714 |
| 2015-09-14 | $16.04 | $16.38 | $15.99 | $16.08 | $10.98 | 76,724 |
| 2015-09-11 | $16.00 | $16.33 | $15.78 | $16.19 | $11.05 | 74,530 |
| 2015-09-10 | $16.38 | $16.68 | $16.12 | $16.15 | $11.03 | 64,020 |
| 2015-09-09 | $16.65 | $16.72 | $16.28 | $16.39 | $11.19 | 61,703 |
| 2015-09-08 | $16.73 | $16.75 | $16.44 | $16.47 | $11.24 | 64,410 |
| 2015-09-04 | $16.28 | $16.65 | $16.28 | $16.47 | $11.24 | 34,686 |
| 2015-09-03 | $16.79 | $16.97 | $16.46 | $16.54 | $11.29 | 75,187 |
Spok Holdings Inc (SPOK) News Headlines
Recent Spok Holdings Inc (SPOK) News
Similar Companies to Spok Holdings Inc (SPOK) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |