Suzano S.A. (SUZ) Exchange: NYSE
Data as of May 9, 2025
$8.98 ($0.08) 0.90%
Suzano S.A. - Daily Information
Click for more stock information on Suzano S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.99 |
| Previous Close | $8.98 |
| High | $9.14 |
| Low | $8.97 |
| Adjusted Open | $8.99 |
| Previous Adjusted Close | $8.98 |
| Adjusted High | $9.14 |
| Adjusted Low | $8.97 |
About Suzano S.A. (SUZ)
Suzano Papel e Celulose SA, formerly Suzano Bahia Sul Papel e Celulose SA, is a Brazil-based company engaged in the production and distribution of pulp and paper products. The Company is involved in the manufacture and commercialization, in Brazil and abroad, of paper and hardwood pulp from eucalyptus, as well as in the formation and exploration of eucalyptus forests. It has manufacturing facilities in Brazilian states of Bahia and Sao Paulo. The Company is active in five continents: Asia, Europe, North America, South America and Africa. As of December 31, 2011, the Company had a number of subsidiaries, such as Comercial e Agricola Paineiras Ltda, Suzano Trading Ltd, Suzano America Inc, Bahia Sul Holdings GmbH and Suzano Pulp and Paper Europe SA, among others. As of December 31, 2011, Suzano Holding SA was the major shareholder of the Company.
Invest in Suzano S.A. (SUZ)
Historical Stock Data for Suzano S.A. (SUZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $8.99 | $9.14 | $8.97 | $8.98 | $8.98 | 2,867,191 |
| 2025-05-07 | $8.83 | $9.00 | $8.83 | $8.90 | $8.90 | 1,416,593 |
| 2025-05-06 | $8.84 | $8.85 | $8.76 | $8.83 | $8.83 | 1,146,453 |
| 2025-05-05 | $9.02 | $9.05 | $8.81 | $8.85 | $8.85 | 2,614,836 |
| 2025-05-02 | $8.88 | $9.00 | $8.86 | $8.97 | $8.97 | 1,580,594 |
| 2025-05-01 | $8.81 | $8.92 | $8.76 | $8.79 | $8.79 | 1,168,777 |
| 2025-04-30 | $8.85 | $8.93 | $8.83 | $8.86 | $8.86 | 2,328,031 |
| 2025-04-29 | $8.98 | $8.99 | $8.93 | $8.95 | $8.95 | 902,978 |
| 2025-04-28 | $8.95 | $9.00 | $8.89 | $8.98 | $8.98 | 1,415,012 |
| 2025-04-25 | $9.09 | $9.09 | $8.98 | $9.05 | $9.05 | 1,024,840 |
| 2025-04-24 | $9.23 | $9.26 | $9.09 | $9.19 | $9.19 | 1,331,785 |
| 2025-04-23 | $9.21 | $9.30 | $9.07 | $9.16 | $9.16 | 1,514,385 |
| 2025-04-22 | $9.02 | $9.11 | $8.99 | $9.05 | $9.05 | 1,366,974 |
| 2025-04-21 | $8.91 | $9.04 | $8.80 | $8.95 | $8.95 | 1,245,136 |
| 2025-04-17 | $8.89 | $9.00 | $8.84 | $8.95 | $8.95 | 1,006,081 |
| 2025-04-16 | $8.83 | $8.96 | $8.79 | $8.88 | $8.88 | 1,334,262 |
| 2025-04-15 | $8.86 | $8.90 | $8.78 | $8.81 | $8.81 | 1,320,705 |
| 2025-04-14 | $8.91 | $9.02 | $8.87 | $8.99 | $8.99 | 1,473,784 |
| 2025-04-11 | $8.83 | $8.88 | $8.67 | $8.84 | $8.84 | 1,870,424 |
| 2025-04-10 | $8.87 | $8.90 | $8.59 | $8.85 | $8.85 | 2,191,532 |
| 2025-04-09 | $8.46 | $9.04 | $8.44 | $8.94 | $8.94 | 3,601,339 |
| 2025-04-08 | $8.81 | $8.85 | $8.41 | $8.48 | $8.48 | 4,232,490 |
| 2025-04-07 | $8.51 | $8.83 | $8.44 | $8.51 | $8.51 | 2,537,786 |
| 2025-04-04 | $8.84 | $8.87 | $8.59 | $8.73 | $8.73 | 2,675,525 |
| 2025-04-03 | $9.25 | $9.32 | $9.08 | $9.10 | $9.10 | 2,709,882 |
| 2025-04-02 | $9.40 | $9.43 | $9.31 | $9.33 | $9.33 | 1,312,671 |
| 2025-04-01 | $9.29 | $9.40 | $9.27 | $9.35 | $9.35 | 1,853,152 |
| 2025-03-31 | $9.26 | $9.33 | $9.23 | $9.29 | $9.29 | 1,468,327 |
| 2025-03-28 | $9.38 | $9.38 | $9.21 | $9.26 | $9.26 | 2,292,842 |
| 2025-03-27 | $9.30 | $9.44 | $9.24 | $9.38 | $9.38 | 2,847,041 |
| 2025-03-26 | $9.32 | $9.38 | $9.30 | $9.35 | $9.35 | 2,980,946 |
| 2025-03-25 | $9.44 | $9.48 | $9.35 | $9.42 | $9.42 | 1,050,233 |
| 2025-03-24 | $9.51 | $9.54 | $9.41 | $9.43 | $9.43 | 1,614,149 |
| 2025-03-21 | $9.71 | $9.75 | $9.51 | $9.53 | $9.53 | 1,752,319 |
| 2025-03-20 | $9.69 | $9.90 | $9.69 | $9.83 | $9.83 | 1,554,417 |
| 2025-03-19 | $9.80 | $9.87 | $9.68 | $9.70 | $9.70 | 1,206,012 |
| 2025-03-18 | $9.63 | $9.69 | $9.55 | $9.67 | $9.67 | 1,697,185 |
| 2025-03-17 | $9.46 | $9.66 | $9.46 | $9.60 | $9.60 | 2,324,354 |
| 2025-03-14 | $9.45 | $9.52 | $9.42 | $9.47 | $9.47 | 2,329,356 |
| 2025-03-13 | $9.41 | $9.43 | $9.32 | $9.38 | $9.38 | 2,880,725 |
| 2025-03-12 | $9.47 | $9.51 | $9.39 | $9.40 | $9.40 | 1,502,994 |
| 2025-03-11 | $9.56 | $9.61 | $9.40 | $9.46 | $9.46 | 996,178 |
| 2025-03-10 | $9.50 | $9.62 | $9.41 | $9.50 | $9.50 | 1,929,808 |
| 2025-03-07 | $9.54 | $9.63 | $9.50 | $9.59 | $9.59 | 1,255,902 |
| 2025-03-06 | $9.64 | $9.69 | $9.53 | $9.58 | $9.58 | 1,320,146 |
| 2025-03-05 | $9.40 | $9.69 | $9.40 | $9.64 | $9.64 | 2,477,630 |
| 2025-03-04 | $9.41 | $9.48 | $9.21 | $9.36 | $9.36 | 1,688,542 |
| 2025-03-03 | $9.68 | $9.73 | $9.39 | $9.40 | $9.40 | 1,865,986 |
| 2025-02-28 | $9.65 | $9.70 | $9.52 | $9.61 | $9.61 | 2,267,991 |
| 2025-02-27 | $9.84 | $9.92 | $9.77 | $9.78 | $9.78 | 2,771,504 |
| 2025-02-26 | $9.90 | $9.90 | $9.82 | $9.84 | $9.84 | 3,002,113 |
| 2025-02-25 | $9.89 | $10.02 | $9.87 | $9.91 | $9.91 | 1,775,873 |
| 2025-02-24 | $10.09 | $10.10 | $9.90 | $9.92 | $9.92 | 1,004,433 |
| 2025-02-21 | $10.09 | $10.16 | $10.01 | $10.06 | $10.06 | 1,596,027 |
| 2025-02-20 | $10.12 | $10.22 | $10.08 | $10.14 | $10.14 | 899,536 |
| 2025-02-19 | $10.19 | $10.28 | $10.14 | $10.16 | $10.16 | 1,066,172 |
| 2025-02-18 | $10.17 | $10.25 | $10.09 | $10.17 | $10.17 | 2,361,844 |
| 2025-02-14 | $10.24 | $10.41 | $10.12 | $10.37 | $10.37 | 3,155,100 |
| 2025-02-13 | $10.07 | $10.38 | $10.04 | $10.29 | $10.29 | 2,410,703 |
| 2025-02-12 | $10.07 | $10.11 | $9.93 | $10.10 | $10.10 | 2,637,286 |
| 2025-02-11 | $10.29 | $10.31 | $10.15 | $10.15 | $10.15 | 1,860,196 |
| 2025-02-10 | $10.32 | $10.36 | $10.15 | $10.20 | $10.20 | 2,794,106 |
| 2025-02-07 | $10.48 | $10.48 | $10.26 | $10.29 | $10.29 | 1,629,956 |
| 2025-02-06 | $10.39 | $10.53 | $10.36 | $10.53 | $10.53 | 2,041,213 |
| 2025-02-05 | $10.46 | $10.50 | $10.33 | $10.35 | $10.35 | 2,864,778 |
| 2025-02-04 | $10.82 | $10.82 | $10.47 | $10.49 | $10.49 | 3,199,228 |
| 2025-02-03 | $10.74 | $10.86 | $10.70 | $10.85 | $10.85 | 1,311,082 |
| 2025-01-31 | $10.77 | $10.84 | $10.73 | $10.80 | $10.80 | 1,788,401 |
| 2025-01-30 | $10.65 | $10.75 | $10.59 | $10.70 | $10.70 | 2,287,793 |
| 2025-01-29 | $10.75 | $10.83 | $10.66 | $10.76 | $10.76 | 1,506,413 |
| 2025-01-28 | $10.81 | $10.83 | $10.71 | $10.74 | $10.74 | 1,256,434 |
| 2025-01-27 | $10.68 | $10.84 | $10.64 | $10.84 | $10.84 | 3,320,090 |
| 2025-01-24 | $10.58 | $10.73 | $10.57 | $10.68 | $10.68 | 710,912 |
| 2025-01-23 | $10.49 | $10.85 | $10.47 | $10.59 | $10.59 | 2,700,016 |
| 2025-01-22 | $10.45 | $10.51 | $10.38 | $10.45 | $10.45 | 1,764,183 |
| 2025-01-21 | $10.32 | $10.45 | $10.25 | $10.40 | $10.40 | 1,096,084 |
| 2025-01-17 | $10.01 | $10.35 | $10.01 | $10.31 | $10.31 | 3,429,400 |
| 2025-01-16 | $10.05 | $10.11 | $9.93 | $10.05 | $10.05 | 1,697,495 |
| 2025-01-15 | $10.11 | $10.24 | $9.97 | $10.19 | $10.19 | 2,010,772 |
| 2025-01-14 | $10.18 | $10.26 | $10.11 | $10.12 | $10.12 | 683,464 |
| 2025-01-13 | $10.10 | $10.30 | $10.08 | $10.17 | $10.17 | 1,571,942 |
| 2025-01-10 | $10.12 | $10.14 | $9.95 | $10.07 | $10.07 | 607,999 |
| 2025-01-08 | $10.03 | $10.17 | $9.97 | $10.14 | $10.14 | 897,544 |
| 2025-01-07 | $10.25 | $10.33 | $10.14 | $10.18 | $10.18 | 2,560,381 |
| 2025-01-06 | $10.23 | $10.29 | $10.18 | $10.23 | $10.23 | 1,527,495 |
| 2025-01-03 | $10.29 | $10.33 | $10.13 | $10.17 | $10.17 | 905,829 |
| 2025-01-02 | $10.08 | $10.26 | $10.08 | $10.15 | $10.15 | 1,486,324 |
| 2024-12-31 | $10.08 | $10.18 | $10.08 | $10.12 | $10.12 | 505,978 |
| 2024-12-30 | $10.09 | $10.13 | $9.97 | $10.07 | $10.07 | 1,184,448 |
| 2024-12-27 | $9.93 | $10.05 | $9.86 | $10.04 | $10.04 | 1,658,330 |
| 2024-12-26 | $9.97 | $10.10 | $9.94 | $10.07 | $10.07 | 1,593,334 |
| 2024-12-24 | $9.99 | $10.17 | $9.91 | $10.11 | $10.11 | 948,044 |
| 2024-12-23 | $9.66 | $9.92 | $9.62 | $9.92 | $9.92 | 1,597,707 |
| 2024-12-20 | $9.77 | $9.87 | $9.72 | $9.76 | $9.76 | 2,137,693 |
| 2024-12-19 | $9.93 | $10.00 | $9.85 | $9.86 | $9.86 | 2,722,612 |
| 2024-12-18 | $10.01 | $10.10 | $9.78 | $9.88 | $9.88 | 3,121,378 |
| 2024-12-17 | $10.45 | $10.65 | $10.35 | $10.43 | $10.09 | 1,432,136 |
| 2024-12-16 | $10.31 | $10.55 | $10.31 | $10.33 | $9.99 | 1,829,166 |
| 2024-12-13 | $10.38 | $10.40 | $10.28 | $10.31 | $10.31 | 2,057,596 |
| 2024-12-12 | $10.57 | $10.57 | $10.41 | $10.46 | $10.46 | 2,064,467 |
| 2024-12-11 | $10.74 | $10.84 | $10.59 | $10.69 | $10.69 | 1,748,418 |
| 2024-12-10 | $10.83 | $10.86 | $10.67 | $10.70 | $10.70 | 1,514,824 |
| 2024-12-09 | $10.79 | $10.98 | $10.77 | $10.93 | $10.93 | 1,833,934 |
| 2024-12-06 | $10.81 | $10.81 | $10.70 | $10.72 | $10.72 | 1,040,271 |
| 2024-12-05 | $10.81 | $10.88 | $10.67 | $10.81 | $10.81 | 1,380,951 |
| 2024-12-04 | $10.69 | $10.82 | $10.68 | $10.80 | $10.47 | 2,002,544 |
| 2024-12-03 | $10.24 | $10.53 | $10.21 | $10.52 | $10.20 | 1,958,351 |
| 2024-12-02 | $10.32 | $10.35 | $10.15 | $10.24 | $9.93 | 2,307,217 |
| 2024-11-29 | $10.28 | $10.44 | $10.21 | $10.35 | $10.04 | 2,267,903 |
| 2024-11-27 | $10.28 | $10.34 | $10.03 | $10.04 | $9.74 | 5,707,861 |
| 2024-11-26 | $10.33 | $10.34 | $10.12 | $10.19 | $9.88 | 4,625,532 |
| 2024-11-25 | $10.50 | $10.54 | $10.32 | $10.32 | $10.01 | 2,233,711 |
| 2024-11-22 | $10.45 | $10.53 | $10.38 | $10.49 | $10.49 | 1,380,096 |
| 2024-11-21 | $10.40 | $10.59 | $10.37 | $10.56 | $10.56 | 2,517,939 |
| 2024-11-20 | $10.47 | $10.60 | $10.47 | $10.56 | $10.56 | 563,514 |
| 2024-11-19 | $10.59 | $10.59 | $10.46 | $10.49 | $10.49 | 924,546 |
| 2024-11-18 | $10.53 | $10.67 | $10.52 | $10.64 | $10.64 | 1,878,445 |
| 2024-11-15 | $10.45 | $10.82 | $10.41 | $10.64 | $10.64 | 1,473,801 |
| 2024-11-14 | $10.34 | $10.56 | $10.32 | $10.49 | $10.49 | 2,383,727 |
| 2024-11-13 | $10.30 | $10.34 | $10.22 | $10.29 | $10.29 | 880,427 |
| 2024-11-12 | $10.16 | $10.31 | $10.13 | $10.27 | $10.27 | 1,075,921 |
| 2024-11-11 | $10.08 | $10.14 | $10.02 | $10.10 | $10.10 | 728,760 |
| 2024-11-08 | $10.21 | $10.24 | $9.98 | $10.17 | $10.17 | 1,467,711 |
| 2024-11-07 | $10.46 | $10.46 | $10.23 | $10.36 | $10.36 | 1,159,083 |
| 2024-11-06 | $10.45 | $10.59 | $10.40 | $10.43 | $10.43 | 798,403 |
| 2024-11-05 | $10.39 | $10.52 | $10.36 | $10.51 | $10.51 | 769,453 |
| 2024-11-04 | $10.35 | $10.39 | $10.29 | $10.34 | $10.34 | 951,638 |
| 2024-11-01 | $10.38 | $10.38 | $10.18 | $10.22 | $10.22 | 2,387,081 |
| 2024-10-31 | $10.51 | $10.53 | $10.26 | $10.27 | $10.27 | 2,515,591 |
| 2024-10-30 | $10.34 | $10.48 | $10.32 | $10.43 | $10.43 | 1,368,936 |
| 2024-10-29 | $10.47 | $10.50 | $10.32 | $10.34 | $10.34 | 1,048,501 |
| 2024-10-28 | $10.61 | $10.64 | $10.40 | $10.41 | $10.41 | 1,911,819 |
| 2024-10-25 | $10.35 | $10.55 | $10.34 | $10.41 | $10.41 | 1,365,953 |
| 2024-10-24 | $10.15 | $10.24 | $10.06 | $10.20 | $10.20 | 1,250,959 |
| 2024-10-23 | $10.10 | $10.17 | $10.06 | $10.14 | $10.14 | 896,639 |
| 2024-10-22 | $9.88 | $10.25 | $9.88 | $10.15 | $10.15 | 1,835,653 |
| 2024-10-21 | $9.90 | $10.02 | $9.87 | $9.90 | $9.90 | 1,208,378 |
| 2024-10-18 | $9.82 | $9.84 | $9.72 | $9.82 | $9.82 | 1,271,976 |
| 2024-10-17 | $9.63 | $9.79 | $9.61 | $9.72 | $9.72 | 691,775 |
| 2024-10-16 | $9.62 | $9.70 | $9.56 | $9.64 | $9.64 | 1,207,560 |
| 2024-10-15 | $9.75 | $9.78 | $9.62 | $9.67 | $9.67 | 1,560,719 |
| 2024-10-14 | $9.60 | $9.92 | $9.60 | $9.87 | $9.87 | 2,527,601 |
| 2024-10-11 | $9.64 | $9.83 | $9.60 | $9.67 | $9.67 | 1,712,358 |
| 2024-10-10 | $9.75 | $9.76 | $9.64 | $9.72 | $9.72 | 1,050,309 |
| 2024-10-09 | $9.99 | $9.99 | $9.73 | $9.75 | $9.75 | 1,198,031 |
| 2024-10-08 | $9.99 | $10.13 | $9.94 | $10.05 | $10.05 | 1,081,589 |
| 2024-10-07 | $10.18 | $10.32 | $10.15 | $10.20 | $10.20 | 1,272,795 |
| 2024-10-04 | $10.08 | $10.25 | $10.02 | $10.25 | $10.25 | 777,301 |
| 2024-10-03 | $9.90 | $10.06 | $9.88 | $10.02 | $10.02 | 760,944 |
| 2024-10-02 | $10.24 | $10.24 | $10.07 | $10.11 | $10.11 | 759,298 |
| 2024-10-01 | $10.04 | $10.15 | $9.97 | $10.09 | $10.09 | 1,045,431 |
| 2024-09-30 | $10.03 | $10.10 | $9.96 | $10.00 | $10.00 | 580,597 |
| 2024-09-27 | $9.98 | $10.14 | $9.97 | $10.02 | $10.02 | 1,046,782 |
| 2024-09-26 | $9.69 | $10.01 | $9.69 | $9.96 | $9.96 | 2,178,428 |
| 2024-09-25 | $9.68 | $9.68 | $9.48 | $9.48 | $9.48 | 715,357 |
| 2024-09-24 | $9.56 | $9.78 | $9.56 | $9.72 | $9.72 | 1,693,644 |
| 2024-09-23 | $9.35 | $9.36 | $9.22 | $9.35 | $9.35 | 2,877,634 |
| 2024-09-20 | $9.56 | $9.60 | $9.42 | $9.44 | $9.44 | 1,052,423 |
| 2024-09-19 | $9.72 | $9.74 | $9.66 | $9.68 | $9.68 | 572,121 |
| 2024-09-18 | $9.76 | $9.82 | $9.61 | $9.65 | $9.65 | 672,759 |
| 2024-09-17 | $9.58 | $9.73 | $9.55 | $9.70 | $9.70 | 1,349,796 |
| 2024-09-16 | $9.78 | $9.84 | $9.58 | $9.62 | $9.62 | 1,416,680 |
| 2024-09-13 | $9.81 | $9.88 | $9.75 | $9.77 | $9.77 | 907,147 |
| 2024-09-12 | $9.69 | $9.75 | $9.57 | $9.67 | $9.67 | 2,069,320 |
| 2024-09-11 | $9.73 | $9.82 | $9.66 | $9.79 | $9.79 | 1,729,852 |
| 2024-09-10 | $9.82 | $9.91 | $9.70 | $9.75 | $9.75 | 1,213,150 |
| 2024-09-09 | $9.70 | $9.76 | $9.67 | $9.70 | $9.70 | 432,050 |
| 2024-09-06 | $9.91 | $9.93 | $9.70 | $9.73 | $9.73 | 825,191 |
| 2024-09-05 | $9.87 | $9.92 | $9.76 | $9.89 | $9.89 | 758,844 |
| 2024-09-04 | $9.71 | $9.92 | $9.71 | $9.82 | $9.82 | 1,464,794 |
| 2024-09-03 | $9.83 | $9.85 | $9.61 | $9.68 | $9.68 | 1,197,243 |
| 2024-08-30 | $9.81 | $9.85 | $9.69 | $9.74 | $9.74 | 2,642,052 |
| 2024-08-29 | $10.00 | $10.03 | $9.83 | $9.91 | $9.91 | 1,867,755 |
| 2024-08-28 | $10.08 | $10.20 | $10.06 | $10.11 | $10.11 | 561,612 |
| 2024-08-27 | $10.01 | $10.17 | $9.99 | $10.11 | $10.11 | 951,023 |
| 2024-08-26 | $10.23 | $10.27 | $10.06 | $10.10 | $10.10 | 1,511,465 |
| 2024-08-23 | $10.12 | $10.33 | $10.05 | $10.26 | $10.26 | 1,471,784 |
| 2024-08-22 | $10.23 | $10.29 | $10.07 | $10.13 | $10.13 | 3,323,427 |
| 2024-08-21 | $10.37 | $10.42 | $10.30 | $10.35 | $10.35 | 2,242,697 |
| 2024-08-20 | $10.10 | $10.28 | $10.10 | $10.24 | $10.24 | 2,153,759 |
| 2024-08-19 | $10.09 | $10.28 | $10.08 | $10.19 | $10.19 | 917,217 |
| 2024-08-16 | $9.96 | $10.00 | $9.83 | $9.98 | $9.98 | 985,112 |
| 2024-08-15 | $10.04 | $10.06 | $9.75 | $9.85 | $9.85 | 1,370,088 |
| 2024-08-14 | $10.02 | $10.12 | $10.01 | $10.03 | $10.03 | 3,444,289 |
| 2024-08-13 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 966,153 |
| 2024-08-12 | $9.94 | $9.96 | $9.86 | $9.92 | $9.92 | 1,004,215 |
| 2024-08-09 | $9.94 | $10.04 | $9.84 | $9.96 | $9.96 | 4,583,188 |
| 2024-08-08 | $9.31 | $9.75 | $9.29 | $9.63 | $9.63 | 5,898,587 |
| 2024-08-07 | $9.37 | $9.45 | $9.25 | $9.27 | $9.27 | 2,789,689 |
| 2024-08-06 | $9.19 | $9.35 | $9.16 | $9.19 | $9.19 | 2,458,495 |
| 2024-08-05 | $9.01 | $9.31 | $8.99 | $9.22 | $9.22 | 2,626,666 |
| 2024-08-02 | $9.41 | $9.41 | $9.26 | $9.28 | $9.28 | 2,016,362 |
| 2024-08-01 | $9.58 | $9.74 | $9.38 | $9.41 | $9.41 | 1,706,963 |
| 2024-07-31 | $9.50 | $9.62 | $9.34 | $9.54 | $9.54 | 1,954,970 |
| 2024-07-30 | $9.28 | $9.56 | $9.25 | $9.52 | $9.52 | 678,628 |
| 2024-07-29 | $9.21 | $9.47 | $9.15 | $9.40 | $9.40 | 1,595,931 |
| 2024-07-26 | $9.29 | $9.30 | $9.15 | $9.18 | $9.18 | 933,266 |
| 2024-07-25 | $9.56 | $9.57 | $9.29 | $9.33 | $9.33 | 1,212,866 |
| 2024-07-24 | $9.44 | $9.50 | $9.36 | $9.37 | $9.37 | 801,170 |
| 2024-07-23 | $9.59 | $9.62 | $9.48 | $9.51 | $9.51 | 691,362 |
| 2024-07-22 | $9.68 | $9.69 | $9.51 | $9.58 | $9.58 | 892,281 |
| 2024-07-19 | $9.74 | $9.75 | $9.56 | $9.60 | $9.60 | 587,712 |
| 2024-07-18 | $9.82 | $9.87 | $9.63 | $9.64 | $9.64 | 734,846 |
| 2024-07-17 | $9.95 | $10.03 | $9.86 | $9.90 | $9.90 | 847,429 |
| 2024-07-16 | $10.13 | $10.19 | $9.95 | $9.99 | $9.99 | 679,077 |
| 2024-07-15 | $9.78 | $10.06 | $9.70 | $9.91 | $9.91 | 2,228,176 |
| 2024-07-12 | $9.65 | $9.68 | $9.59 | $9.64 | $9.64 | 1,837,986 |
| 2024-07-11 | $9.72 | $9.84 | $9.68 | $9.74 | $9.74 | 1,185,302 |
| 2024-07-10 | $9.75 | $9.76 | $9.61 | $9.70 | $9.70 | 1,727,516 |
| 2024-07-09 | $9.84 | $9.84 | $9.68 | $9.71 | $9.71 | 3,602,159 |
| 2024-07-08 | $9.97 | $9.97 | $9.73 | $9.78 | $9.78 | 2,396,514 |
| 2024-07-05 | $10.18 | $10.28 | $10.01 | $10.02 | $10.02 | 2,234,309 |
| 2024-07-03 | $10.32 | $10.35 | $10.14 | $10.35 | $10.35 | 1,828,347 |
| 2024-07-02 | $10.21 | $10.30 | $10.05 | $10.15 | $10.15 | 1,284,010 |
| 2024-07-01 | $10.38 | $10.43 | $10.21 | $10.23 | $10.23 | 1,052,440 |
| 2024-06-28 | $10.19 | $10.37 | $10.11 | $10.27 | $10.27 | 3,228,607 |
| 2024-06-27 | $10.50 | $10.62 | $10.23 | $10.41 | $10.41 | 10,072,076 |
| 2024-06-26 | $9.26 | $9.35 | $9.20 | $9.21 | $9.21 | 1,537,158 |
| 2024-06-25 | $9.28 | $9.29 | $9.14 | $9.15 | $9.15 | 1,146,916 |
| 2024-06-24 | $9.16 | $9.30 | $9.12 | $9.24 | $9.24 | 955,949 |
| 2024-06-21 | $8.93 | $9.10 | $8.89 | $9.01 | $9.01 | 2,238,518 |
| 2024-06-20 | $9.05 | $9.14 | $8.85 | $8.87 | $8.87 | 1,642,583 |
| 2024-06-18 | $9.09 | $9.12 | $8.90 | $8.93 | $8.93 | 1,312,498 |
| 2024-06-17 | $9.03 | $9.05 | $8.96 | $8.99 | $8.99 | 1,395,183 |
| 2024-06-14 | $9.00 | $9.19 | $8.99 | $9.06 | $9.06 | 1,661,648 |
| 2024-06-13 | $9.06 | $9.23 | $9.06 | $9.14 | $9.14 | 1,566,155 |
| 2024-06-12 | $9.19 | $9.20 | $8.95 | $9.12 | $9.12 | 2,107,819 |
| 2024-06-11 | $9.27 | $9.28 | $9.16 | $9.17 | $9.17 | 1,273,316 |
| 2024-06-10 | $9.10 | $9.35 | $9.08 | $9.33 | $9.33 | 1,233,444 |
| 2024-06-07 | $9.32 | $9.42 | $9.16 | $9.17 | $9.17 | 4,515,435 |
| 2024-06-06 | $8.91 | $9.25 | $8.91 | $9.18 | $9.18 | 2,225,267 |
| 2024-06-05 | $8.91 | $8.94 | $8.78 | $8.85 | $8.85 | 2,161,163 |
| 2024-06-04 | $8.89 | $8.97 | $8.83 | $8.87 | $8.87 | 3,199,069 |
| 2024-06-03 | $9.19 | $9.28 | $8.97 | $8.98 | $8.98 | 4,273,830 |
| 2024-05-31 | $9.44 | $9.45 | $9.30 | $9.35 | $9.35 | 3,268,693 |
| 2024-05-30 | $9.61 | $9.66 | $9.44 | $9.56 | $9.56 | 1,371,678 |
| 2024-05-29 | $9.40 | $9.56 | $9.38 | $9.50 | $9.50 | 1,680,168 |
| 2024-05-28 | $9.64 | $9.67 | $9.54 | $9.57 | $9.57 | 2,686,002 |
| 2024-05-24 | $9.73 | $9.79 | $9.50 | $9.51 | $9.51 | 4,098,701 |
| 2024-05-23 | $9.43 | $9.90 | $9.31 | $9.84 | $9.84 | 4,882,745 |
| 2024-05-22 | $9.54 | $9.56 | $9.37 | $9.38 | $9.38 | 2,301,949 |
| 2024-05-21 | $9.77 | $9.81 | $9.60 | $9.60 | $9.60 | 5,327,087 |
| 2024-05-20 | $10.23 | $10.33 | $10.02 | $10.21 | $10.21 | 4,375,265 |
| 2024-05-17 | $10.03 | $10.16 | $10.01 | $10.16 | $10.16 | 4,784,025 |
| 2024-05-16 | $10.03 | $10.14 | $9.91 | $10.09 | $10.09 | 6,264,806 |
| 2024-05-15 | $9.77 | $9.96 | $9.68 | $9.84 | $9.84 | 1,458,211 |
| 2024-05-14 | $10.00 | $10.04 | $9.74 | $9.76 | $9.76 | 4,588,967 |
| 2024-05-13 | $10.06 | $10.08 | $9.77 | $9.85 | $9.85 | 5,846,704 |
| 2024-05-10 | $10.11 | $10.40 | $10.04 | $10.06 | $10.06 | 5,842,292 |
| 2024-05-09 | $10.13 | $10.39 | $10.09 | $10.36 | $10.36 | 9,297,951 |
| 2024-05-08 | $10.34 | $10.73 | $10.31 | $10.36 | $10.36 | 9,361,209 |
| 2024-05-07 | $11.86 | $11.93 | $10.25 | $10.39 | $10.39 | 12,341,765 |
| 2024-05-06 | $11.68 | $11.81 | $11.62 | $11.75 | $11.75 | 758,435 |
| 2024-05-03 | $11.63 | $11.68 | $11.57 | $11.66 | $11.66 | 535,343 |
| 2024-05-02 | $11.50 | $11.59 | $11.45 | $11.52 | $11.52 | 677,624 |
| 2024-05-01 | $11.26 | $11.39 | $11.14 | $11.27 | $11.27 | 444,111 |
| 2024-04-30 | $11.34 | $11.37 | $11.22 | $11.24 | $11.24 | 1,586,506 |
| 2024-04-29 | $11.60 | $11.65 | $11.44 | $11.49 | $11.49 | 1,023,688 |
| 2024-04-26 | $11.68 | $11.86 | $11.63 | $11.67 | $11.67 | 1,144,351 |
| 2024-04-25 | $11.55 | $11.78 | $11.53 | $11.61 | $11.61 | 1,014,517 |
| 2024-04-24 | $11.63 | $11.75 | $11.60 | $11.74 | $11.74 | 703,757 |
| 2024-04-23 | $11.57 | $11.79 | $11.54 | $11.74 | $11.74 | 531,869 |
| 2024-04-22 | $11.68 | $11.78 | $11.66 | $11.73 | $11.73 | 756,223 |
| 2024-04-19 | $11.54 | $11.83 | $11.53 | $11.79 | $11.79 | 818,025 |
| 2024-04-18 | $11.58 | $11.63 | $11.44 | $11.59 | $11.59 | 1,192,038 |
| 2024-04-17 | $11.70 | $11.71 | $11.56 | $11.58 | $11.58 | 745,258 |
| 2024-04-16 | $11.67 | $11.79 | $11.56 | $11.60 | $11.60 | 1,817,969 |
| 2024-04-15 | $11.74 | $11.92 | $11.67 | $11.76 | $11.76 | 1,843,194 |
| 2024-04-12 | $11.93 | $12.05 | $11.85 | $11.90 | $11.90 | 965,611 |
| 2024-04-11 | $12.09 | $12.10 | $11.99 | $12.01 | $12.01 | 1,087,921 |
| 2024-04-10 | $12.18 | $12.24 | $12.06 | $12.14 | $12.14 | 1,281,715 |
| 2024-04-09 | $12.49 | $12.54 | $12.31 | $12.35 | $12.35 | 906,369 |
| 2024-04-08 | $12.34 | $12.47 | $12.33 | $12.38 | $12.38 | 1,113,600 |
| 2024-04-05 | $12.55 | $12.55 | $12.26 | $12.38 | $12.38 | 1,162,163 |
| 2024-04-04 | $12.78 | $12.89 | $12.56 | $12.59 | $12.59 | 1,830,983 |
| 2024-04-03 | $12.84 | $12.87 | $12.67 | $12.76 | $12.76 | 1,230,130 |
| 2024-04-02 | $12.87 | $12.98 | $12.74 | $12.88 | $12.88 | 1,318,950 |
| 2024-04-01 | $12.82 | $12.96 | $12.68 | $12.82 | $12.82 | 982,996 |
| 2024-03-28 | $12.71 | $12.82 | $12.68 | $12.78 | $12.78 | 684,545 |
| 2024-03-27 | $12.73 | $12.84 | $12.71 | $12.83 | $12.83 | 1,186,925 |
| 2024-03-26 | $12.59 | $12.67 | $12.44 | $12.66 | $12.66 | 3,166,373 |
| 2024-03-25 | $12.47 | $12.48 | $12.35 | $12.41 | $12.41 | 1,592,291 |
| 2024-03-22 | $12.42 | $12.50 | $12.36 | $12.47 | $12.47 | 3,250,531 |
| 2024-03-21 | $12.63 | $12.66 | $12.41 | $12.48 | $12.48 | 1,742,603 |
| 2024-03-20 | $12.47 | $12.55 | $12.34 | $12.54 | $12.54 | 2,166,078 |
| 2024-03-19 | $12.34 | $12.59 | $12.27 | $12.49 | $12.49 | 2,174,680 |
| 2024-03-18 | $12.18 | $12.22 | $12.10 | $12.14 | $12.14 | 1,548,288 |
| 2024-03-15 | $11.95 | $12.24 | $11.95 | $12.20 | $12.20 | 3,008,970 |
| 2024-03-14 | $11.98 | $11.98 | $11.82 | $11.92 | $11.92 | 1,067,539 |
| 2024-03-13 | $11.89 | $12.00 | $11.87 | $11.96 | $11.96 | 1,428,687 |
| 2024-03-12 | $11.74 | $11.99 | $11.69 | $11.91 | $11.91 | 1,360,745 |
| 2024-03-11 | $11.92 | $11.98 | $11.74 | $11.77 | $11.77 | 781,321 |
| 2024-03-08 | $11.72 | $11.90 | $11.65 | $11.89 | $11.89 | 1,511,439 |
| 2024-03-07 | $11.78 | $11.98 | $11.78 | $11.97 | $11.97 | 1,545,585 |
| 2024-03-06 | $11.87 | $11.94 | $11.76 | $11.80 | $11.80 | 1,336,216 |
| 2024-03-05 | $11.82 | $11.90 | $11.72 | $11.83 | $11.83 | 1,226,612 |
| 2024-03-04 | $11.72 | $11.84 | $11.68 | $11.83 | $11.83 | 1,363,922 |
| 2024-03-01 | $11.50 | $11.63 | $11.43 | $11.61 | $11.61 | 1,606,502 |
| 2024-02-29 | $11.48 | $11.53 | $11.33 | $11.35 | $11.35 | 1,977,268 |
| 2024-02-28 | $11.56 | $11.70 | $11.48 | $11.55 | $11.55 | 1,591,452 |
| 2024-02-27 | $11.50 | $11.65 | $11.47 | $11.53 | $11.53 | 1,719,047 |
| 2024-02-26 | $11.09 | $11.25 | $11.01 | $11.22 | $11.22 | 1,369,504 |
| 2024-02-23 | $11.18 | $11.22 | $11.01 | $11.12 | $11.12 | 1,560,470 |
| 2024-02-22 | $11.19 | $11.43 | $11.17 | $11.26 | $11.26 | 1,989,728 |
| 2024-02-21 | $11.00 | $11.21 | $10.97 | $11.18 | $11.18 | 1,990,235 |
| 2024-02-20 | $10.74 | $10.98 | $10.73 | $10.92 | $10.92 | 1,820,710 |
| 2024-02-16 | $10.56 | $10.76 | $10.56 | $10.70 | $10.70 | 1,427,782 |
| 2024-02-15 | $10.46 | $10.55 | $10.41 | $10.54 | $10.54 | 1,589,393 |
| 2024-02-14 | $10.72 | $10.77 | $10.47 | $10.49 | $10.49 | 1,317,403 |
| 2024-02-13 | $10.81 | $10.84 | $10.56 | $10.63 | $10.63 | 1,082,237 |
| 2024-02-12 | $10.59 | $10.92 | $10.59 | $10.91 | $10.91 | 919,417 |
| 2024-02-09 | $10.64 | $10.76 | $10.54 | $10.66 | $10.66 | 1,089,540 |
| 2024-02-08 | $10.74 | $10.78 | $10.64 | $10.68 | $10.68 | 2,025,307 |
| 2024-02-07 | $10.79 | $10.89 | $10.70 | $10.81 | $10.81 | 1,915,792 |
| 2024-02-06 | $10.50 | $10.81 | $10.50 | $10.79 | $10.79 | 1,520,799 |
| 2024-02-05 | $10.27 | $10.40 | $10.16 | $10.36 | $10.36 | 1,298,399 |
| 2024-02-02 | $10.29 | $10.37 | $10.16 | $10.32 | $10.32 | 1,198,257 |
| 2024-02-01 | $10.42 | $10.54 | $10.35 | $10.35 | $10.35 | 1,537,536 |
| 2024-01-31 | $10.53 | $10.64 | $10.38 | $10.40 | $10.40 | 1,456,262 |
| 2024-01-30 | $10.34 | $10.54 | $10.27 | $10.50 | $10.50 | 1,385,655 |
| 2024-01-29 | $10.35 | $10.37 | $10.14 | $10.31 | $10.31 | 2,468,678 |
| 2024-01-26 | $10.58 | $10.78 | $10.58 | $10.75 | $10.75 | 921,129 |
| 2024-01-25 | $10.52 | $10.61 | $10.48 | $10.55 | $10.55 | 793,124 |
| 2024-01-24 | $10.67 | $10.68 | $10.43 | $10.44 | $10.44 | 935,681 |
| 2024-01-23 | $10.39 | $10.52 | $10.31 | $10.49 | $10.49 | 974,795 |
| 2024-01-22 | $10.38 | $10.45 | $10.30 | $10.34 | $10.34 | 693,269 |
| 2024-01-19 | $10.37 | $10.51 | $10.33 | $10.51 | $10.51 | 787,240 |
| 2024-01-18 | $10.66 | $10.68 | $10.42 | $10.44 | $10.44 | 1,119,833 |
| 2024-01-17 | $10.65 | $10.73 | $10.61 | $10.64 | $10.64 | 1,031,346 |
| 2024-01-16 | $10.90 | $10.93 | $10.69 | $10.69 | $10.69 | 885,619 |
| 2024-01-12 | $11.10 | $11.17 | $11.00 | $11.02 | $11.02 | 794,208 |
| 2024-01-11 | $10.99 | $11.11 | $10.88 | $11.09 | $11.09 | 1,111,459 |
| 2024-01-10 | $11.05 | $11.06 | $10.96 | $10.97 | $10.97 | 508,652 |
| 2024-01-09 | $11.12 | $11.17 | $10.98 | $11.00 | $11.00 | 988,813 |
| 2024-01-08 | $10.94 | $11.22 | $10.91 | $11.22 | $11.22 | 1,200,842 |
| 2024-01-05 | $11.08 | $11.13 | $11.00 | $11.03 | $11.03 | 944,878 |
| 2024-01-04 | $11.15 | $11.19 | $11.11 | $11.11 | $11.11 | 582,988 |
| 2024-01-03 | $11.20 | $11.34 | $11.17 | $11.25 | $11.25 | 1,356,905 |
| 2024-01-02 | $11.31 | $11.39 | $11.09 | $11.15 | $11.15 | 992,079 |
| 2023-12-29 | $11.41 | $11.42 | $11.30 | $11.36 | $11.36 | 357,406 |
| 2023-12-28 | $11.51 | $11.56 | $11.43 | $11.43 | $11.43 | 942,643 |
| 2023-12-27 | $11.42 | $11.52 | $11.42 | $11.51 | $11.51 | 1,396,385 |
| 2023-12-26 | $11.42 | $11.47 | $11.37 | $11.43 | $11.43 | 560,746 |
| 2023-12-22 | $11.30 | $11.40 | $11.26 | $11.30 | $11.30 | 1,133,377 |
| 2023-12-21 | $11.08 | $11.16 | $11.03 | $11.13 | $11.13 | 1,013,216 |
| 2023-12-20 | $10.92 | $11.11 | $10.87 | $10.94 | $10.94 | 1,403,684 |
| 2023-12-19 | $10.89 | $10.95 | $10.85 | $10.90 | $10.90 | 1,000,206 |
| 2023-12-18 | $10.58 | $10.74 | $10.55 | $10.73 | $10.73 | 1,693,800 |
| 2023-12-15 | $10.76 | $10.79 | $10.64 | $10.68 | $10.68 | 1,633,193 |
| 2023-12-14 | $10.64 | $10.74 | $10.50 | $10.66 | $10.66 | 1,564,311 |
| 2023-12-13 | $10.32 | $10.56 | $10.29 | $10.54 | $10.54 | 1,420,030 |
| 2023-12-12 | $10.25 | $10.30 | $10.14 | $10.25 | $10.25 | 977,103 |
| 2023-12-11 | $10.32 | $10.43 | $10.29 | $10.35 | $10.35 | 1,758,692 |
| 2023-12-08 | $10.08 | $10.32 | $10.06 | $10.30 | $10.30 | 1,069,228 |
| 2023-12-07 | $10.34 | $10.39 | $10.28 | $10.33 | $10.10 | 1,704,535 |
| 2023-12-06 | $10.49 | $10.53 | $10.36 | $10.36 | $10.13 | 1,601,569 |
| 2023-12-05 | $10.40 | $10.46 | $10.31 | $10.36 | $10.13 | 2,220,789 |
| 2023-12-04 | $10.58 | $10.58 | $10.45 | $10.47 | $10.23 | 2,344,948 |
| 2023-12-01 | $10.49 | $10.71 | $10.46 | $10.59 | $10.35 | 1,848,980 |
| 2023-11-30 | $10.71 | $10.88 | $10.61 | $10.86 | $10.61 | 2,279,176 |
| 2023-11-29 | $10.78 | $11.04 | $10.77 | $11.03 | $10.78 | 1,217,510 |
| 2023-11-28 | $10.86 | $10.95 | $10.78 | $10.87 | $10.62 | 979,508 |
| 2023-11-27 | $11.00 | $11.05 | $10.86 | $10.92 | $10.67 | 1,081,616 |
| 2023-11-24 | $10.85 | $10.87 | $10.80 | $10.86 | $10.61 | 488,285 |
| 2023-11-22 | $10.83 | $10.89 | $10.79 | $10.86 | $10.61 | 1,061,723 |
| 2023-11-21 | $10.84 | $10.89 | $10.75 | $10.81 | $10.57 | 1,251,118 |
| 2023-11-20 | $10.86 | $10.91 | $10.77 | $10.88 | $10.63 | 1,223,281 |
| 2023-11-17 | $10.92 | $11.05 | $10.76 | $10.77 | $10.53 | 2,778,900 |
| 2023-11-16 | $10.88 | $11.01 | $10.81 | $10.92 | $10.67 | 1,131,828 |
| 2023-11-15 | $10.82 | $10.94 | $10.79 | $10.88 | $10.63 | 806,278 |
| 2023-11-14 | $10.96 | $11.01 | $10.75 | $10.83 | $10.58 | 2,006,473 |
| 2023-11-13 | $10.92 | $11.03 | $10.86 | $10.95 | $10.70 | 964,748 |
| 2023-11-10 | $11.00 | $11.14 | $10.92 | $11.09 | $10.84 | 2,045,661 |
| 2023-11-09 | $10.87 | $10.92 | $10.78 | $10.84 | $10.59 | 1,839,164 |
| 2023-11-08 | $10.71 | $10.96 | $10.68 | $10.87 | $10.62 | 1,729,223 |
| 2023-11-07 | $10.78 | $10.79 | $10.62 | $10.63 | $10.39 | 1,264,831 |
| 2023-11-06 | $10.63 | $10.64 | $10.53 | $10.56 | $10.32 | 1,497,172 |
| 2023-11-03 | $10.36 | $10.50 | $10.34 | $10.43 | $10.19 | 1,605,932 |
| 2023-11-02 | $10.39 | $10.56 | $10.39 | $10.52 | $10.28 | 454,088 |
| 2023-11-01 | $10.22 | $10.40 | $10.22 | $10.35 | $10.12 | 1,479,952 |
| 2023-10-31 | $10.29 | $10.42 | $10.19 | $10.22 | $9.99 | 1,497,139 |
| 2023-10-30 | $10.39 | $10.48 | $10.16 | $10.21 | $9.98 | 1,902,955 |
| 2023-10-27 | $10.70 | $10.73 | $10.33 | $10.38 | $10.38 | 1,845,532 |
| 2023-10-26 | $10.42 | $10.56 | $10.31 | $10.51 | $10.51 | 939,931 |
| 2023-10-25 | $10.52 | $10.62 | $10.45 | $10.45 | $10.45 | 2,218,178 |
| 2023-10-24 | $10.59 | $10.64 | $10.36 | $10.47 | $10.47 | 1,822,802 |
| 2023-10-23 | $10.86 | $10.89 | $10.75 | $10.77 | $10.77 | 966,101 |
| 2023-10-20 | $11.03 | $11.05 | $10.80 | $10.88 | $10.88 | 1,263,579 |
| 2023-10-19 | $11.05 | $11.22 | $10.99 | $11.10 | $11.10 | 1,675,899 |
| 2023-10-18 | $11.24 | $11.29 | $11.01 | $11.06 | $11.06 | 1,901,048 |
| 2023-10-17 | $11.19 | $11.60 | $11.11 | $11.44 | $11.44 | 1,803,515 |
| 2023-10-16 | $11.44 | $11.44 | $11.29 | $11.39 | $11.39 | 1,233,519 |
| 2023-10-13 | $11.49 | $11.59 | $11.36 | $11.45 | $11.45 | 1,500,024 |
| 2023-10-12 | $11.18 | $11.18 | $11.03 | $11.11 | $11.11 | 729,658 |
| 2023-10-11 | $11.18 | $11.22 | $11.08 | $11.20 | $11.20 | 947,773 |
| 2023-10-10 | $11.08 | $11.21 | $11.05 | $11.17 | $11.17 | 906,909 |
| 2023-10-09 | $10.79 | $11.03 | $10.78 | $11.03 | $11.03 | 1,053,990 |
| 2023-10-06 | $10.62 | $10.92 | $10.52 | $10.91 | $10.91 | 1,541,510 |
| 2023-10-05 | $10.56 | $10.71 | $10.52 | $10.69 | $10.69 | 1,014,665 |
| 2023-10-04 | $10.73 | $10.82 | $10.59 | $10.67 | $10.67 | 1,160,817 |
| 2023-10-03 | $10.88 | $11.01 | $10.65 | $10.66 | $10.66 | 1,439,024 |
| 2023-10-02 | $10.75 | $10.77 | $10.61 | $10.67 | $10.67 | 825,909 |
| 2023-09-29 | $10.95 | $10.95 | $10.74 | $10.75 | $10.75 | 1,116,560 |
| 2023-09-28 | $10.61 | $10.68 | $10.47 | $10.68 | $10.68 | 1,787,748 |
| 2023-09-27 | $10.77 | $10.82 | $10.62 | $10.66 | $10.66 | 1,968,505 |
| 2023-09-26 | $10.90 | $11.01 | $10.81 | $10.88 | $10.88 | 1,017,612 |
| 2023-09-25 | $11.10 | $11.17 | $11.05 | $11.11 | $11.11 | 1,052,251 |
| 2023-09-22 | $11.35 | $11.40 | $11.17 | $11.18 | $11.18 | 1,332,970 |
| 2023-09-21 | $11.17 | $11.43 | $11.14 | $11.30 | $11.30 | 2,389,439 |
| 2023-09-20 | $11.07 | $11.27 | $11.05 | $11.20 | $11.20 | 2,491,243 |
| 2023-09-19 | $10.64 | $10.80 | $10.62 | $10.79 | $10.79 | 1,130,917 |
| 2023-09-18 | $10.79 | $10.80 | $10.64 | $10.65 | $10.65 | 797,457 |
| 2023-09-15 | $10.65 | $10.78 | $10.59 | $10.67 | $10.67 | 1,490,799 |
| 2023-09-14 | $10.26 | $10.51 | $10.25 | $10.49 | $10.49 | 1,599,932 |
| 2023-09-13 | $10.13 | $10.25 | $10.10 | $10.20 | $10.20 | 1,245,401 |
| 2023-09-12 | $10.07 | $10.17 | $10.04 | $10.07 | $10.07 | 543,856 |
| 2023-09-11 | $9.91 | $10.16 | $9.89 | $10.13 | $10.13 | 2,552,900 |
| 2023-09-08 | $9.71 | $9.83 | $9.61 | $9.73 | $9.73 | 1,895,078 |
| 2023-09-07 | $9.89 | $9.90 | $9.69 | $9.81 | $9.81 | 839,333 |
| 2023-09-06 | $10.14 | $10.21 | $9.92 | $9.92 | $9.92 | 1,095,691 |
| 2023-09-05 | $10.27 | $10.29 | $10.11 | $10.13 | $10.13 | 781,081 |
| 2023-09-01 | $10.40 | $10.44 | $10.28 | $10.29 | $10.29 | 1,297,718 |
| 2023-08-31 | $10.36 | $10.38 | $10.11 | $10.12 | $10.12 | 2,065,324 |
| 2023-08-30 | $10.57 | $10.63 | $10.40 | $10.45 | $10.45 | 2,292,105 |
| 2023-08-29 | $10.32 | $10.53 | $10.28 | $10.52 | $10.52 | 766,529 |
| 2023-08-28 | $10.24 | $10.30 | $10.10 | $10.29 | $10.29 | 961,547 |
| 2023-08-25 | $10.09 | $10.26 | $10.04 | $10.18 | $10.18 | 734,013 |
| 2023-08-24 | $10.04 | $10.12 | $9.99 | $10.06 | $10.06 | 946,338 |
| 2023-08-23 | $10.05 | $10.20 | $10.03 | $10.16 | $10.16 | 1,116,179 |
| 2023-08-22 | $10.13 | $10.15 | $9.99 | $10.09 | $10.09 | 587,378 |
| 2023-08-21 | $10.06 | $10.13 | $9.97 | $10.01 | $10.01 | 605,951 |
| 2023-08-18 | $10.07 | $10.31 | $10.03 | $10.19 | $10.19 | 1,979,368 |
| 2023-08-17 | $10.06 | $10.15 | $9.96 | $10.09 | $10.09 | 1,390,420 |
| 2023-08-16 | $10.00 | $10.18 | $9.96 | $10.00 | $10.00 | 2,105,670 |
| 2023-08-15 | $10.20 | $10.20 | $9.98 | $9.99 | $9.99 | 1,052,734 |
| 2023-08-14 | $10.18 | $10.28 | $10.15 | $10.23 | $10.23 | 877,040 |
| 2023-08-11 | $10.14 | $10.29 | $10.10 | $10.23 | $10.23 | 1,165,750 |
| 2023-08-10 | $10.17 | $10.28 | $10.07 | $10.07 | $10.07 | 1,047,870 |
| 2023-08-09 | $10.04 | $10.07 | $9.85 | $10.04 | $10.04 | 1,443,927 |
| 2023-08-08 | $10.15 | $10.20 | $10.03 | $10.15 | $10.15 | 1,172,685 |
| 2023-08-07 | $10.33 | $10.37 | $10.22 | $10.26 | $10.26 | 806,781 |
| 2023-08-04 | $10.20 | $10.60 | $10.20 | $10.28 | $10.28 | 1,926,146 |
| 2023-08-03 | $10.02 | $10.31 | $9.90 | $10.11 | $10.11 | 1,832,051 |
| 2023-08-02 | $9.99 | $10.00 | $9.90 | $9.93 | $9.93 | 740,119 |
| 2023-08-01 | $10.11 | $10.21 | $10.02 | $10.11 | $10.11 | 741,643 |
| 2023-07-31 | $10.19 | $10.26 | $10.13 | $10.16 | $10.16 | 1,128,982 |
| 2023-07-28 | $9.98 | $10.00 | $9.84 | $9.99 | $9.99 | 1,440,863 |
| 2023-07-27 | $9.82 | $9.97 | $9.78 | $9.93 | $9.93 | 1,527,126 |
| 2023-07-26 | $9.58 | $9.85 | $9.58 | $9.83 | $9.83 | 1,259,280 |
| 2023-07-25 | $9.57 | $9.60 | $9.45 | $9.48 | $9.48 | 1,041,808 |
| 2023-07-24 | $9.18 | $9.48 | $9.15 | $9.47 | $9.47 | 1,244,342 |
| 2023-07-21 | $9.13 | $9.23 | $9.08 | $9.23 | $9.23 | 1,055,424 |
| 2023-07-20 | $9.15 | $9.16 | $9.05 | $9.07 | $9.07 | 869,863 |
| 2023-07-19 | $9.19 | $9.23 | $9.01 | $9.09 | $9.09 | 771,073 |
| 2023-07-18 | $9.19 | $9.30 | $9.16 | $9.25 | $9.25 | 1,167,219 |
| 2023-07-17 | $9.27 | $9.27 | $9.10 | $9.20 | $9.20 | 667,715 |
| 2023-07-14 | $9.28 | $9.29 | $9.18 | $9.27 | $9.27 | 808,206 |
| 2023-07-13 | $9.32 | $9.37 | $9.24 | $9.26 | $9.26 | 1,062,623 |
| 2023-07-12 | $9.18 | $9.26 | $9.13 | $9.17 | $9.17 | 843,275 |
| 2023-07-11 | $8.94 | $9.07 | $8.91 | $9.05 | $9.05 | 1,248,291 |
| 2023-07-10 | $9.08 | $9.11 | $9.01 | $9.03 | $9.03 | 1,092,225 |
| 2023-07-07 | $9.11 | $9.27 | $9.09 | $9.16 | $9.16 | 1,605,285 |
| 2023-07-06 | $9.06 | $9.12 | $8.90 | $8.94 | $8.94 | 1,381,470 |
| 2023-07-05 | $9.24 | $9.24 | $9.09 | $9.17 | $9.17 | 1,337,253 |
| 2023-07-03 | $9.37 | $9.50 | $9.29 | $9.33 | $9.33 | 815,940 |
| 2023-06-30 | $9.05 | $9.27 | $9.04 | $9.22 | $9.22 | 1,446,198 |
| 2023-06-29 | $9.07 | $9.10 | $8.93 | $9.05 | $9.05 | 1,799,914 |
| 2023-06-28 | $9.34 | $9.37 | $9.06 | $9.06 | $9.06 | 2,670,614 |
| 2023-06-27 | $9.46 | $9.47 | $9.29 | $9.34 | $9.34 | 991,679 |
| 2023-06-26 | $9.60 | $9.65 | $9.53 | $9.56 | $9.56 | 964,798 |
| 2023-06-23 | $9.47 | $9.62 | $9.39 | $9.55 | $9.55 | 1,116,321 |
| 2023-06-22 | $9.58 | $9.61 | $9.50 | $9.59 | $9.59 | 904,673 |
| 2023-06-21 | $9.67 | $9.78 | $9.63 | $9.70 | $9.70 | 1,719,862 |
| 2023-06-20 | $9.88 | $9.90 | $9.74 | $9.83 | $9.83 | 1,577,959 |
| 2023-06-16 | $9.91 | $10.01 | $9.88 | $10.01 | $10.01 | 5,564,276 |
| 2023-06-15 | $9.60 | $10.11 | $9.60 | $10.00 | $10.00 | 2,827,529 |
| 2023-06-14 | $9.78 | $9.93 | $9.54 | $9.63 | $9.63 | 2,415,743 |
| 2023-06-13 | $9.70 | $9.75 | $9.59 | $9.63 | $9.63 | 1,725,869 |
| 2023-06-12 | $9.28 | $9.60 | $9.23 | $9.58 | $9.58 | 1,306,154 |
| 2023-06-09 | $9.24 | $9.40 | $9.18 | $9.27 | $9.27 | 1,347,647 |
| 2023-06-08 | $9.28 | $9.34 | $9.25 | $9.31 | $9.31 | 438,681 |
| 2023-06-07 | $9.49 | $9.56 | $9.27 | $9.28 | $9.28 | 1,708,187 |
| 2023-06-06 | $9.46 | $9.56 | $9.37 | $9.53 | $9.53 | 1,332,935 |
| 2023-06-05 | $9.47 | $9.49 | $9.34 | $9.43 | $9.43 | 788,022 |
| 2023-06-02 | $9.31 | $9.41 | $9.20 | $9.33 | $9.33 | 1,071,484 |
| 2023-06-01 | $8.92 | $8.98 | $8.81 | $8.95 | $8.95 | 1,007,573 |
| 2023-05-31 | $8.88 | $8.93 | $8.76 | $8.87 | $8.87 | 1,314,392 |
| 2023-05-30 | $9.07 | $9.07 | $8.83 | $8.93 | $8.93 | 1,220,925 |
| 2023-05-26 | $8.93 | $9.14 | $8.92 | $9.08 | $9.08 | 1,038,417 |
| 2023-05-25 | $8.95 | $9.00 | $8.73 | $8.74 | $8.74 | 1,384,152 |
| 2023-05-24 | $9.07 | $9.11 | $8.96 | $8.97 | $8.97 | 1,300,575 |
| 2023-05-23 | $9.42 | $9.46 | $9.19 | $9.19 | $9.19 | 1,787,460 |
| 2023-05-22 | $9.10 | $9.20 | $9.04 | $9.09 | $9.09 | 814,623 |
| 2023-05-19 | $9.11 | $9.13 | $9.02 | $9.07 | $9.07 | 916,026 |
| 2023-05-18 | $9.01 | $9.12 | $8.96 | $9.11 | $9.11 | 1,408,479 |
| 2023-05-17 | $8.89 | $8.93 | $8.80 | $8.84 | $8.84 | 1,072,760 |
| 2023-05-16 | $8.79 | $8.89 | $8.68 | $8.80 | $8.80 | 1,124,839 |
| 2023-05-15 | $8.76 | $8.78 | $8.68 | $8.75 | $8.75 | 799,710 |
| 2023-05-12 | $8.38 | $8.64 | $8.35 | $8.62 | $8.62 | 1,313,317 |
| 2023-05-11 | $8.26 | $8.45 | $8.16 | $8.37 | $8.37 | 1,746,090 |
| 2023-05-10 | $8.34 | $8.44 | $8.31 | $8.43 | $8.43 | 1,221,461 |
| 2023-05-09 | $8.25 | $8.36 | $8.22 | $8.29 | $8.29 | 1,005,402 |
| 2023-05-08 | $8.44 | $8.48 | $8.34 | $8.37 | $8.37 | 1,315,459 |
| 2023-05-05 | $8.07 | $8.43 | $8.04 | $8.41 | $8.41 | 2,221,880 |
| 2023-05-04 | $8.07 | $8.12 | $7.87 | $7.91 | $7.91 | 1,831,952 |
| 2023-05-03 | $8.14 | $8.19 | $7.99 | $8.02 | $8.02 | 1,857,431 |
| 2023-05-02 | $8.18 | $8.24 | $7.93 | $8.04 | $8.04 | 2,679,632 |
| 2023-05-01 | $8.00 | $8.03 | $7.79 | $7.87 | $7.87 | 1,019,403 |
| 2023-04-28 | $7.51 | $7.98 | $7.46 | $7.97 | $7.97 | 3,259,366 |
| 2023-04-27 | $7.61 | $7.68 | $7.54 | $7.62 | $7.62 | 1,686,351 |
| 2023-04-26 | $7.63 | $7.71 | $7.55 | $7.55 | $7.55 | 2,084,608 |
| 2023-04-25 | $7.79 | $7.79 | $7.62 | $7.64 | $7.64 | 1,827,102 |
| 2023-04-24 | $7.79 | $7.92 | $7.78 | $7.88 | $7.88 | 1,609,352 |
| 2023-04-21 | $7.98 | $7.98 | $7.71 | $7.78 | $7.78 | 1,013,850 |
| 2023-04-20 | $8.04 | $8.07 | $7.96 | $7.97 | $7.97 | 1,000,788 |
| 2023-04-19 | $8.24 | $8.24 | $8.07 | $8.09 | $8.09 | 1,085,481 |
| 2023-04-18 | $8.12 | $8.30 | $8.10 | $8.26 | $8.26 | 1,013,102 |
| 2023-04-17 | $8.12 | $8.19 | $8.09 | $8.18 | $8.18 | 948,210 |
| 2023-04-14 | $8.20 | $8.27 | $8.16 | $8.22 | $8.22 | 1,183,603 |
| 2023-04-13 | $8.54 | $8.60 | $8.35 | $8.40 | $8.40 | 2,036,279 |
| 2023-04-12 | $8.60 | $8.66 | $8.46 | $8.55 | $8.55 | 942,514 |
| 2023-04-11 | $8.39 | $8.52 | $8.35 | $8.47 | $8.47 | 1,699,382 |
| 2023-04-10 | $8.04 | $8.15 | $8.03 | $8.13 | $8.13 | 1,385,958 |
| 2023-04-06 | $8.10 | $8.12 | $7.94 | $7.99 | $7.99 | 1,350,144 |
| 2023-04-05 | $8.21 | $8.25 | $7.96 | $8.11 | $8.11 | 2,170,546 |
| 2023-04-04 | $8.47 | $8.51 | $8.30 | $8.31 | $8.31 | 1,505,837 |
| 2023-04-03 | $8.19 | $8.41 | $8.18 | $8.39 | $8.39 | 1,114,930 |
| 2023-03-31 | $8.37 | $8.39 | $8.17 | $8.21 | $8.21 | 2,558,704 |
| 2023-03-30 | $8.40 | $8.46 | $8.33 | $8.42 | $8.42 | 2,808,958 |
| 2023-03-29 | $8.30 | $8.39 | $8.25 | $8.35 | $8.35 | 2,157,067 |
| 2023-03-28 | $8.11 | $8.25 | $8.11 | $8.18 | $8.18 | 1,077,756 |
| 2023-03-27 | $8.03 | $8.12 | $7.99 | $8.04 | $8.04 | 1,507,217 |
| 2023-03-24 | $7.97 | $8.12 | $7.84 | $8.08 | $8.08 | 1,410,453 |
| 2023-03-23 | $8.25 | $8.31 | $7.91 | $7.93 | $7.93 | 2,125,664 |
| 2023-03-22 | $8.16 | $8.28 | $8.10 | $8.12 | $8.12 | 1,251,440 |
| 2023-03-21 | $8.21 | $8.29 | $8.14 | $8.16 | $8.16 | 1,124,281 |
| 2023-03-20 | $8.28 | $8.33 | $8.17 | $8.25 | $8.25 | 895,781 |
| 2023-03-17 | $8.26 | $8.33 | $8.21 | $8.25 | $8.25 | 1,107,457 |
| 2023-03-16 | $8.32 | $8.46 | $8.28 | $8.41 | $8.41 | 1,196,551 |
| 2023-03-15 | $8.37 | $8.41 | $8.26 | $8.37 | $8.37 | 1,473,753 |
| 2023-03-14 | $8.59 | $8.64 | $8.49 | $8.56 | $8.56 | 1,030,092 |
| 2023-03-13 | $8.61 | $8.67 | $8.40 | $8.42 | $8.42 | 2,792,347 |
| 2023-03-10 | $8.86 | $8.92 | $8.63 | $8.63 | $8.63 | 1,440,484 |
| 2023-03-09 | $9.14 | $9.23 | $8.96 | $8.99 | $8.99 | 987,477 |
| 2023-03-08 | $9.21 | $9.30 | $9.15 | $9.25 | $9.25 | 1,032,135 |
| 2023-03-07 | $9.28 | $9.31 | $9.11 | $9.22 | $9.22 | 1,153,806 |
| 2023-03-06 | $9.26 | $9.31 | $9.18 | $9.28 | $9.28 | 1,981,395 |
| 2023-03-03 | $9.07 | $9.31 | $9.07 | $9.27 | $9.27 | 1,630,417 |
| 2023-03-02 | $9.10 | $9.11 | $8.94 | $8.97 | $8.97 | 1,636,364 |
| 2023-03-01 | $9.01 | $9.06 | $8.78 | $9.04 | $9.04 | 1,164,683 |
| 2023-02-28 | $9.08 | $9.16 | $8.97 | $9.13 | $9.13 | 2,387,417 |
| 2023-02-27 | $8.93 | $9.03 | $8.91 | $8.93 | $8.93 | 784,184 |
| 2023-02-24 | $8.93 | $8.93 | $8.81 | $8.88 | $8.88 | 1,131,479 |
| 2023-02-23 | $9.08 | $9.11 | $8.88 | $8.99 | $8.99 | 738,796 |
| 2023-02-22 | $8.88 | $8.98 | $8.81 | $8.90 | $8.90 | 3,000,161 |
| 2023-02-21 | $9.06 | $9.20 | $8.82 | $8.86 | $8.86 | 900,062 |
| 2023-02-17 | $9.06 | $9.14 | $8.99 | $9.12 | $9.12 | 1,091,581 |
| 2023-02-16 | $9.22 | $9.29 | $9.07 | $9.15 | $9.15 | 1,739,882 |
| 2023-02-15 | $9.11 | $9.23 | $9.05 | $9.22 | $9.22 | 1,697,100 |
| 2023-02-14 | $9.06 | $9.13 | $8.94 | $9.05 | $9.05 | 2,411,183 |
| 2023-02-13 | $9.00 | $9.12 | $8.99 | $9.07 | $9.07 | 1,541,202 |
| 2023-02-10 | $8.84 | $8.93 | $8.77 | $8.89 | $8.89 | 1,167,515 |
| 2023-02-09 | $8.89 | $8.96 | $8.75 | $8.78 | $8.78 | 1,047,298 |
| 2023-02-08 | $8.87 | $8.90 | $8.76 | $8.84 | $8.84 | 704,740 |
| 2023-02-07 | $9.00 | $9.06 | $8.84 | $8.89 | $8.89 | 1,226,590 |
| 2023-02-06 | $8.90 | $9.01 | $8.85 | $8.95 | $8.95 | 1,691,354 |
| 2023-02-03 | $9.35 | $9.43 | $8.96 | $9.04 | $9.04 | 2,788,825 |
| 2023-02-02 | $9.25 | $9.26 | $8.90 | $8.96 | $8.96 | 1,947,062 |
| 2023-02-01 | $9.26 | $9.34 | $9.06 | $9.28 | $9.28 | 1,606,812 |
| 2023-01-31 | $9.22 | $9.33 | $9.11 | $9.18 | $9.18 | 1,265,642 |
| 2023-01-30 | $9.00 | $9.15 | $8.96 | $9.05 | $9.05 | 3,008,774 |
| 2023-01-27 | $8.82 | $8.94 | $8.78 | $8.88 | $8.88 | 1,809,493 |
| 2023-01-26 | $8.99 | $9.13 | $8.92 | $8.97 | $8.97 | 2,787,089 |
| 2023-01-25 | $9.14 | $9.25 | $9.08 | $9.24 | $9.24 | 1,362,213 |
| 2023-01-24 | $9.24 | $9.37 | $9.18 | $9.26 | $9.26 | 1,167,739 |
| 2023-01-23 | $9.05 | $9.25 | $9.00 | $9.09 | $9.09 | 2,061,913 |
| 2023-01-20 | $9.27 | $9.39 | $9.11 | $9.11 | $9.11 | 2,342,332 |
| 2023-01-19 | $9.64 | $9.72 | $9.48 | $9.51 | $9.51 | 2,087,123 |
| 2023-01-18 | $9.89 | $9.91 | $9.63 | $9.63 | $9.63 | 2,064,557 |
| 2023-01-17 | $10.03 | $10.09 | $9.95 | $10.04 | $10.04 | 2,273,963 |
| 2023-01-13 | $9.92 | $9.97 | $9.82 | $9.89 | $9.89 | 1,332,245 |
| 2023-01-12 | $9.60 | $9.96 | $9.55 | $9.91 | $9.91 | 1,981,952 |
| 2023-01-11 | $9.46 | $9.56 | $9.40 | $9.56 | $9.56 | 1,655,105 |
| 2023-01-10 | $9.62 | $9.68 | $9.57 | $9.64 | $9.64 | 1,372,277 |
| 2023-01-09 | $9.64 | $9.72 | $9.58 | $9.66 | $9.66 | 906,951 |
| 2023-01-06 | $9.42 | $9.65 | $9.42 | $9.59 | $9.59 | 885,779 |
| 2023-01-05 | $9.25 | $9.45 | $9.25 | $9.40 | $9.40 | 998,571 |
| 2023-01-04 | $9.25 | $9.29 | $9.14 | $9.23 | $9.23 | 1,111,418 |
| 2023-01-03 | $9.15 | $9.23 | $8.98 | $9.13 | $9.13 | 1,763,170 |
| 2022-12-30 | $9.14 | $9.24 | $9.14 | $9.24 | $9.24 | 904,639 |
| 2022-12-29 | $9.24 | $9.29 | $9.11 | $9.17 | $9.17 | 1,748,375 |
| 2022-12-28 | $9.22 | $9.30 | $9.12 | $9.14 | $9.14 | 1,353,116 |
| 2022-12-27 | $8.91 | $9.04 | $8.88 | $9.00 | $9.00 | 1,617,222 |
| 2022-12-23 | $9.15 | $9.17 | $9.05 | $9.08 | $9.08 | 1,720,481 |
| 2022-12-22 | $9.35 | $9.37 | $9.23 | $9.30 | $9.30 | 918,360 |
| 2022-12-21 | $9.30 | $9.37 | $9.22 | $9.33 | $9.33 | 1,980,432 |
| 2022-12-20 | $9.30 | $9.35 | $9.17 | $9.29 | $9.29 | 1,759,095 |
| 2022-12-19 | $9.29 | $9.43 | $9.09 | $9.17 | $9.17 | 1,511,482 |
| 2022-12-16 | $9.76 | $9.80 | $9.61 | $9.63 | $9.28 | 2,497,907 |
| 2022-12-15 | $9.76 | $9.82 | $9.58 | $9.66 | $9.31 | 2,117,866 |
| 2022-12-14 | $9.85 | $9.92 | $9.72 | $9.89 | $9.53 | 2,665,054 |
| 2022-12-13 | $9.96 | $10.00 | $9.57 | $9.62 | $9.27 | 3,342,982 |
| 2022-12-12 | $10.31 | $10.38 | $10.19 | $10.33 | $9.96 | 1,164,444 |
| 2022-12-09 | $10.20 | $10.45 | $10.18 | $10.41 | $10.03 | 1,556,016 |
| 2022-12-08 | $10.29 | $10.41 | $10.10 | $10.13 | $9.76 | 1,090,374 |
| 2022-12-07 | $10.08 | $10.18 | $9.98 | $10.11 | $9.75 | 1,212,025 |
| 2022-12-06 | $10.00 | $10.27 | $9.99 | $10.09 | $9.73 | 1,359,192 |
| 2022-12-05 | $9.76 | $9.89 | $9.73 | $9.84 | $9.49 | 1,705,631 |
| 2022-12-02 | $9.93 | $10.01 | $9.77 | $9.80 | $9.45 | 1,213,662 |
| 2022-12-01 | $10.16 | $10.27 | $10.06 | $10.21 | $10.21 | 1,257,296 |
| 2022-11-30 | $9.97 | $10.19 | $9.97 | $10.17 | $10.17 | 3,968,670 |
| 2022-11-29 | $10.35 | $10.43 | $10.05 | $10.06 | $10.06 | 2,095,578 |
| 2022-11-28 | $10.16 | $10.24 | $10.12 | $10.18 | $10.18 | 2,023,639 |
| 2022-11-25 | $10.33 | $10.42 | $10.27 | $10.32 | $10.32 | 1,542,721 |
| 2022-11-23 | $10.38 | $10.40 | $10.22 | $10.37 | $10.37 | 1,741,255 |
| 2022-11-22 | $10.59 | $10.62 | $10.34 | $10.44 | $10.44 | 1,793,077 |
| 2022-11-21 | $10.63 | $10.66 | $10.40 | $10.49 | $10.49 | 2,267,304 |
| 2022-11-18 | $10.61 | $10.75 | $10.44 | $10.67 | $10.67 | 2,159,792 |
| 2022-11-17 | $10.63 | $10.77 | $10.54 | $10.67 | $10.67 | 1,494,400 |
| 2022-11-16 | $10.94 | $11.03 | $10.82 | $10.84 | $10.84 | 1,339,251 |
| 2022-11-15 | $10.96 | $11.02 | $10.80 | $10.89 | $10.89 | 685,025 |
| 2022-11-14 | $10.66 | $11.00 | $10.63 | $10.81 | $10.81 | 1,211,044 |
| 2022-11-11 | $10.75 | $11.09 | $10.74 | $10.89 | $10.89 | 2,323,502 |
| 2022-11-10 | $10.47 | $10.60 | $10.27 | $10.45 | $10.45 | 2,524,859 |
| 2022-11-09 | $10.74 | $10.88 | $10.49 | $10.54 | $10.54 | 1,495,773 |
| 2022-11-08 | $10.73 | $10.93 | $10.68 | $10.75 | $10.75 | 1,191,895 |
| 2022-11-07 | $10.67 | $10.77 | $10.48 | $10.63 | $10.63 | 2,312,952 |
| 2022-11-04 | $10.85 | $10.90 | $10.66 | $10.83 | $10.83 | 1,575,906 |
| 2022-11-03 | $10.13 | $10.51 | $10.11 | $10.48 | $10.48 | 1,388,040 |
| 2022-11-02 | $10.26 | $10.39 | $9.96 | $9.96 | $9.96 | 1,060,310 |
| 2022-11-01 | $10.29 | $10.44 | $10.14 | $10.27 | $10.27 | 1,984,777 |
| 2022-10-31 | $10.27 | $10.49 | $10.03 | $10.29 | $10.29 | 2,360,473 |
| 2022-10-28 | $10.20 | $10.35 | $9.97 | $10.33 | $10.33 | 2,522,825 |
| 2022-10-27 | $9.73 | $10.14 | $9.69 | $9.96 | $9.96 | 1,926,513 |
| 2022-10-26 | $9.76 | $9.96 | $9.75 | $9.80 | $9.80 | 1,858,514 |
| 2022-10-25 | $9.70 | $9.83 | $9.67 | $9.76 | $9.76 | 1,537,612 |
| 2022-10-24 | $9.74 | $9.81 | $9.59 | $9.65 | $9.65 | 1,362,027 |
| 2022-10-21 | $9.25 | $9.66 | $9.22 | $9.66 | $9.66 | 1,973,737 |
| 2022-10-20 | $9.31 | $9.49 | $9.30 | $9.43 | $9.43 | 1,406,711 |
| 2022-10-19 | $9.30 | $9.40 | $9.24 | $9.27 | $9.27 | 877,150 |
| 2022-10-18 | $9.46 | $9.50 | $9.25 | $9.41 | $9.41 | 1,576,940 |
| 2022-10-17 | $9.10 | $9.35 | $9.08 | $9.30 | $9.30 | 1,732,809 |
| 2022-10-14 | $9.16 | $9.27 | $8.90 | $8.91 | $8.91 | 1,440,713 |
| 2022-10-13 | $8.77 | $9.16 | $8.71 | $9.07 | $9.07 | 1,650,583 |
| 2022-10-12 | $8.97 | $9.06 | $8.83 | $8.91 | $8.91 | 786,394 |
| 2022-10-11 | $9.22 | $9.24 | $8.92 | $8.96 | $8.96 | 2,350,789 |
| 2022-10-10 | $8.93 | $9.30 | $8.91 | $9.28 | $9.28 | 1,533,332 |
| 2022-10-07 | $8.95 | $9.01 | $8.83 | $8.87 | $8.87 | 1,612,452 |
| 2022-10-06 | $8.98 | $9.04 | $8.92 | $8.94 | $8.94 | 917,954 |
| 2022-10-05 | $8.89 | $9.06 | $8.77 | $8.99 | $8.99 | 1,824,953 |
| 2022-10-04 | $8.93 | $9.04 | $8.75 | $8.84 | $8.84 | 1,880,497 |
| 2022-10-03 | $8.45 | $8.79 | $8.45 | $8.73 | $8.73 | 2,130,684 |
| 2022-09-30 | $7.93 | $8.28 | $7.93 | $8.25 | $8.25 | 1,944,144 |
| 2022-09-29 | $7.98 | $8.05 | $7.88 | $8.00 | $8.00 | 1,592,070 |
| 2022-09-28 | $8.10 | $8.20 | $8.07 | $8.14 | $8.14 | 2,041,647 |
| 2022-09-27 | $8.01 | $8.32 | $7.97 | $8.05 | $8.05 | 2,740,069 |
| 2022-09-26 | $7.98 | $8.02 | $7.71 | $7.86 | $7.86 | 2,617,739 |
| 2022-09-23 | $8.29 | $8.30 | $8.00 | $8.09 | $8.09 | 1,783,493 |
| 2022-09-22 | $8.38 | $8.64 | $8.30 | $8.61 | $8.61 | 1,758,131 |
| 2022-09-21 | $8.52 | $8.55 | $8.34 | $8.35 | $8.35 | 1,715,506 |
| 2022-09-20 | $8.40 | $8.56 | $8.36 | $8.52 | $8.52 | 1,368,771 |
| 2022-09-19 | $8.13 | $8.59 | $8.13 | $8.52 | $8.52 | 2,403,900 |
| 2022-09-16 | $8.33 | $8.36 | $8.19 | $8.23 | $8.23 | 1,174,141 |
| 2022-09-15 | $8.43 | $8.50 | $8.33 | $8.35 | $8.35 | 938,261 |
| 2022-09-14 | $8.61 | $8.69 | $8.48 | $8.57 | $8.57 | 1,360,111 |
| 2022-09-13 | $8.73 | $8.78 | $8.49 | $8.49 | $8.49 | 2,593,393 |
| 2022-09-12 | $8.85 | $8.90 | $8.77 | $8.82 | $8.82 | 1,135,291 |
| 2022-09-09 | $8.49 | $8.76 | $8.49 | $8.74 | $8.74 | 1,475,293 |
| 2022-09-08 | $8.48 | $8.56 | $8.39 | $8.45 | $8.45 | 892,290 |
| 2022-09-07 | $8.49 | $8.49 | $8.15 | $8.40 | $8.40 | 1,319,200 |
| 2022-09-06 | $8.56 | $8.67 | $8.51 | $8.57 | $8.57 | 2,280,876 |
| 2022-09-02 | $8.44 | $8.57 | $8.31 | $8.36 | $8.36 | 1,243,899 |
| 2022-09-01 | $8.51 | $8.55 | $8.29 | $8.40 | $8.40 | 1,358,191 |
| 2022-08-31 | $8.70 | $8.80 | $8.55 | $8.59 | $8.59 | 2,540,333 |
| 2022-08-30 | $9.04 | $9.06 | $8.81 | $8.82 | $8.82 | 1,184,523 |
| 2022-08-29 | $9.05 | $9.10 | $8.98 | $9.00 | $9.00 | 1,022,270 |
| 2022-08-26 | $9.25 | $9.25 | $8.92 | $8.95 | $8.95 | 1,389,798 |
| 2022-08-25 | $9.30 | $9.42 | $9.17 | $9.24 | $9.24 | 1,853,261 |
| 2022-08-24 | $9.40 | $9.49 | $9.25 | $9.35 | $9.35 | 1,657,165 |
| 2022-08-23 | $9.43 | $9.87 | $9.43 | $9.71 | $9.71 | 1,138,628 |
| 2022-08-22 | $9.46 | $9.54 | $9.33 | $9.39 | $9.39 | 958,619 |
| 2022-08-19 | $9.66 | $9.68 | $9.55 | $9.60 | $9.60 | 1,436,285 |
| 2022-08-18 | $9.80 | $9.83 | $9.71 | $9.75 | $9.75 | 703,433 |
| 2022-08-17 | $9.61 | $9.95 | $9.58 | $9.81 | $9.81 | 1,526,927 |
| 2022-08-16 | $9.69 | $9.73 | $9.55 | $9.69 | $9.69 | 1,085,501 |
| 2022-08-15 | $9.70 | $9.73 | $9.53 | $9.59 | $9.59 | 1,384,122 |
| 2022-08-12 | $9.78 | $9.90 | $9.74 | $9.89 | $9.89 | 964,329 |
| 2022-08-11 | $9.73 | $9.78 | $9.56 | $9.60 | $9.60 | 1,429,042 |
| 2022-08-10 | $9.63 | $9.66 | $9.54 | $9.61 | $9.61 | 1,099,766 |
| 2022-08-09 | $9.70 | $9.77 | $9.48 | $9.57 | $9.57 | 1,110,043 |
| 2022-08-08 | $9.34 | $9.55 | $9.34 | $9.47 | $9.47 | 1,212,520 |
| 2022-08-05 | $9.08 | $9.39 | $9.06 | $9.24 | $9.24 | 2,170,639 |
| 2022-08-04 | $8.98 | $9.07 | $8.93 | $9.03 | $9.03 | 1,764,953 |
| 2022-08-03 | $9.02 | $9.05 | $8.82 | $8.95 | $8.95 | 1,874,736 |
| 2022-08-02 | $9.21 | $9.29 | $9.06 | $9.08 | $9.08 | 2,031,768 |
| 2022-08-01 | $9.21 | $9.30 | $9.05 | $9.13 | $9.13 | 1,421,575 |
| 2022-07-29 | $9.12 | $9.47 | $9.10 | $9.35 | $9.35 | 1,953,429 |
| 2022-07-28 | $9.06 | $9.19 | $8.87 | $9.11 | $9.11 | 969,338 |
| 2022-07-27 | $8.74 | $8.95 | $8.70 | $8.92 | $8.92 | 1,798,154 |
| 2022-07-26 | $8.55 | $8.62 | $8.49 | $8.53 | $8.53 | 714,489 |
| 2022-07-25 | $8.65 | $8.74 | $8.60 | $8.62 | $8.62 | 965,939 |
| 2022-07-22 | $8.52 | $8.67 | $8.46 | $8.61 | $8.61 | 1,418,858 |
| 2022-07-21 | $8.06 | $8.35 | $8.06 | $8.30 | $8.30 | 1,206,677 |
| 2022-07-20 | $8.38 | $8.48 | $8.25 | $8.32 | $8.32 | 1,716,289 |
| 2022-07-19 | $8.16 | $8.58 | $8.14 | $8.53 | $8.53 | 1,453,018 |
| 2022-07-18 | $8.27 | $8.38 | $8.08 | $8.09 | $8.09 | 2,722,005 |
| 2022-07-15 | $8.24 | $8.32 | $8.11 | $8.15 | $8.15 | 2,128,071 |
| 2022-07-14 | $8.40 | $8.42 | $8.18 | $8.30 | $8.30 | 1,616,719 |
| 2022-07-13 | $8.60 | $8.79 | $8.53 | $8.61 | $8.61 | 1,025,698 |
| 2022-07-12 | $8.73 | $8.89 | $8.70 | $8.76 | $8.76 | 1,283,236 |
| 2022-07-11 | $8.94 | $9.02 | $8.83 | $8.83 | $8.83 | 1,612,049 |
| 2022-07-08 | $9.29 | $9.31 | $9.01 | $9.07 | $9.07 | 991,064 |
| 2022-07-07 | $9.33 | $9.44 | $9.19 | $9.19 | $9.19 | 1,444,952 |
| 2022-07-06 | $9.09 | $9.18 | $8.95 | $9.13 | $9.13 | 1,313,649 |
| 2022-07-05 | $9.28 | $9.29 | $9.06 | $9.10 | $9.10 | 3,001,539 |
| 2022-07-01 | $9.50 | $9.60 | $9.26 | $9.54 | $9.54 | 1,759,043 |
| 2022-06-30 | $9.37 | $9.80 | $9.35 | $9.48 | $9.48 | 2,703,763 |
| 2022-06-29 | $9.48 | $9.51 | $9.28 | $9.41 | $9.41 | 1,487,123 |
| 2022-06-28 | $9.59 | $9.69 | $9.36 | $9.41 | $9.41 | 1,506,245 |
| 2022-06-27 | $9.46 | $9.56 | $9.33 | $9.35 | $9.35 | 1,369,710 |
| 2022-06-24 | $9.09 | $9.18 | $8.98 | $9.15 | $9.15 | 1,354,249 |
| 2022-06-23 | $9.15 | $9.19 | $8.64 | $8.76 | $8.76 | 2,015,420 |
| 2022-06-22 | $9.13 | $9.28 | $9.01 | $9.10 | $9.10 | 1,538,389 |
| 2022-06-21 | $9.60 | $9.67 | $9.46 | $9.49 | $9.49 | 1,047,035 |
| 2022-06-17 | $9.60 | $9.86 | $9.38 | $9.56 | $9.56 | 6,971,123 |
| 2022-06-16 | $9.81 | $9.86 | $9.58 | $9.66 | $9.66 | 1,127,074 |
| 2022-06-15 | $9.96 | $10.11 | $9.78 | $10.02 | $10.02 | 1,309,909 |
| 2022-06-14 | $10.01 | $10.03 | $9.69 | $9.82 | $9.82 | 1,589,867 |
| 2022-06-13 | $10.13 | $10.23 | $9.90 | $10.10 | $10.10 | 3,181,129 |
| 2022-06-10 | $10.25 | $10.39 | $10.21 | $10.32 | $10.32 | 1,134,343 |
| 2022-06-09 | $10.68 | $10.74 | $10.52 | $10.53 | $10.53 | 903,037 |
| 2022-06-08 | $11.03 | $11.09 | $10.69 | $10.75 | $10.75 | 674,477 |
| 2022-06-07 | $11.07 | $11.21 | $11.01 | $11.10 | $11.10 | 1,090,365 |
| 2022-06-06 | $11.18 | $11.25 | $11.10 | $11.12 | $11.12 | 549,794 |
| 2022-06-03 | $11.17 | $11.19 | $11.01 | $11.07 | $11.07 | 904,769 |
| 2022-06-02 | $11.29 | $11.34 | $11.12 | $11.31 | $11.31 | 955,147 |
| 2022-06-01 | $11.27 | $11.38 | $11.12 | $11.25 | $11.25 | 701,863 |
| 2022-05-31 | $11.38 | $11.50 | $11.15 | $11.17 | $11.17 | 1,964,882 |
| 2022-05-27 | $11.22 | $11.42 | $11.21 | $11.34 | $11.34 | 1,063,655 |
| 2022-05-26 | $10.70 | $11.20 | $10.66 | $11.18 | $11.18 | 975,791 |
| 2022-05-25 | $10.75 | $10.83 | $10.60 | $10.62 | $10.62 | 1,164,647 |
| 2022-05-24 | $10.80 | $10.85 | $10.59 | $10.85 | $10.85 | 767,806 |
| 2022-05-23 | $10.76 | $10.88 | $10.73 | $10.84 | $10.84 | 691,941 |
| 2022-05-20 | $10.59 | $10.69 | $10.38 | $10.54 | $10.54 | 956,146 |
| 2022-05-19 | $10.26 | $10.45 | $10.19 | $10.32 | $10.32 | 878,842 |
| 2022-05-18 | $10.44 | $10.58 | $10.17 | $10.21 | $10.21 | 1,001,783 |
| 2022-05-17 | $10.45 | $10.65 | $10.41 | $10.64 | $10.64 | 912,480 |
| 2022-05-16 | $10.20 | $10.26 | $10.05 | $10.15 | $10.15 | 864,640 |
| 2022-05-13 | $9.80 | $10.26 | $9.80 | $10.23 | $10.23 | 1,367,450 |
| 2022-05-12 | $9.44 | $9.55 | $9.39 | $9.48 | $9.48 | 1,124,760 |
| 2022-05-11 | $9.66 | $9.83 | $9.56 | $9.58 | $9.58 | 1,100,563 |
| 2022-05-10 | $9.82 | $9.87 | $9.48 | $9.56 | $9.56 | 1,190,912 |
| 2022-05-09 | $10.02 | $10.07 | $9.74 | $9.78 | $9.78 | 1,430,497 |
| 2022-05-06 | $10.48 | $10.62 | $10.15 | $10.22 | $10.22 | 1,249,696 |
| 2022-05-05 | $10.49 | $10.61 | $10.27 | $10.52 | $10.52 | 1,306,541 |
| 2022-05-04 | $10.34 | $10.65 | $10.17 | $10.60 | $10.47 | 1,413,795 |
| 2022-05-03 | $10.24 | $10.45 | $10.19 | $10.32 | $10.20 | 1,123,125 |
| 2022-05-02 | $9.88 | $10.13 | $9.87 | $10.06 | $9.94 | 1,915,367 |
| 2022-04-29 | $10.54 | $10.58 | $10.07 | $10.10 | $9.98 | 1,357,274 |
| 2022-04-28 | $10.08 | $10.40 | $9.91 | $10.40 | $10.28 | 1,388,811 |
| 2022-04-27 | $10.20 | $10.37 | $10.18 | $10.18 | $10.06 | 1,200,984 |
| 2022-04-26 | $10.65 | $10.69 | $10.19 | $10.19 | $10.07 | 1,122,185 |
| 2022-04-25 | $10.55 | $10.74 | $10.31 | $10.62 | $10.49 | 1,444,330 |
| 2022-04-22 | $10.96 | $10.99 | $10.70 | $10.73 | $10.60 | 1,310,936 |
| 2022-04-21 | $11.38 | $11.54 | $10.91 | $10.97 | $10.84 | 645,096 |
| 2022-04-20 | $11.27 | $11.37 | $11.23 | $11.32 | $11.19 | 748,046 |
| 2022-04-19 | $11.17 | $11.29 | $11.13 | $11.25 | $11.12 | 829,998 |
| 2022-04-18 | $11.32 | $11.35 | $11.15 | $11.23 | $11.10 | 1,136,727 |
| 2022-04-14 | $11.49 | $11.52 | $11.32 | $11.40 | $11.26 | 766,653 |
| 2022-04-13 | $11.42 | $11.59 | $11.42 | $11.53 | $11.39 | 1,482,229 |
| 2022-04-12 | $11.64 | $11.73 | $11.44 | $11.48 | $11.34 | 718,773 |
| 2022-04-11 | $11.67 | $11.71 | $11.52 | $11.56 | $11.42 | 655,194 |
| 2022-04-08 | $11.40 | $11.71 | $11.39 | $11.60 | $11.46 | 737,670 |
| 2022-04-07 | $11.68 | $11.72 | $11.43 | $11.56 | $11.42 | 899,467 |
| 2022-04-06 | $11.61 | $11.85 | $11.60 | $11.71 | $11.57 | 1,455,108 |
| 2022-04-05 | $11.73 | $11.93 | $11.56 | $11.63 | $11.49 | 1,659,282 |
| 2022-04-04 | $11.81 | $11.90 | $11.71 | $11.76 | $11.62 | 585,220 |
| 2022-04-01 | $11.72 | $11.75 | $11.48 | $11.70 | $11.56 | 1,196,985 |
| 2022-03-31 | $11.99 | $12.04 | $11.62 | $11.62 | $11.48 | 933,926 |
| 2022-03-30 | $12.01 | $12.05 | $11.80 | $11.99 | $11.85 | 732,311 |
| 2022-03-29 | $12.05 | $12.25 | $11.94 | $11.98 | $11.84 | 869,424 |
| 2022-03-28 | $11.92 | $12.10 | $11.83 | $12.07 | $11.93 | 1,239,156 |
| 2022-03-25 | $12.20 | $12.33 | $11.93 | $12.03 | $11.89 | 2,165,647 |
| 2022-03-24 | $12.53 | $12.78 | $12.37 | $12.50 | $12.35 | 1,402,431 |
| 2022-03-23 | $12.38 | $12.51 | $12.27 | $12.33 | $12.18 | 892,871 |
| 2022-03-22 | $12.55 | $12.55 | $12.31 | $12.38 | $12.23 | 831,872 |
| 2022-03-21 | $12.67 | $12.77 | $12.44 | $12.48 | $12.33 | 1,069,939 |
| 2022-03-18 | $12.17 | $12.83 | $12.14 | $12.82 | $12.67 | 2,961,627 |
| 2022-03-17 | $12.13 | $12.21 | $11.98 | $12.18 | $12.04 | 1,668,941 |
| 2022-03-16 | $11.61 | $11.97 | $11.60 | $11.90 | $11.76 | 1,331,251 |
| 2022-03-15 | $11.45 | $11.50 | $11.18 | $11.34 | $11.21 | 1,252,756 |
| 2022-03-14 | $11.94 | $12.03 | $11.59 | $11.64 | $11.50 | 1,473,214 |
| 2022-03-11 | $12.21 | $12.28 | $11.89 | $12.05 | $11.91 | 1,569,341 |
| 2022-03-10 | $11.61 | $12.13 | $11.61 | $12.11 | $11.97 | 1,247,214 |
| 2022-03-09 | $11.32 | $11.93 | $11.22 | $11.80 | $11.66 | 2,679,581 |
| 2022-03-08 | $11.56 | $11.59 | $11.30 | $11.43 | $11.29 | 1,425,073 |
| 2022-03-07 | $11.47 | $11.59 | $11.28 | $11.29 | $11.16 | 1,770,068 |
| 2022-03-04 | $10.67 | $11.27 | $10.66 | $11.27 | $11.14 | 2,344,356 |
| 2022-03-03 | $10.62 | $10.69 | $10.38 | $10.66 | $10.53 | 1,732,716 |
| 2022-03-02 | $10.63 | $10.81 | $10.46 | $10.77 | $10.64 | 1,310,043 |
| 2022-03-01 | $10.70 | $10.82 | $10.59 | $10.68 | $10.55 | 657,006 |
| 2022-02-28 | $10.56 | $10.69 | $10.50 | $10.69 | $10.56 | 957,989 |
| 2022-02-25 | $10.34 | $10.65 | $10.28 | $10.64 | $10.51 | 1,816,176 |
| 2022-02-24 | $10.45 | $10.54 | $10.35 | $10.50 | $10.38 | 2,032,392 |
| 2022-02-23 | $10.87 | $10.93 | $10.54 | $10.70 | $10.57 | 2,551,957 |
| 2022-02-22 | $11.24 | $11.39 | $11.18 | $11.20 | $11.07 | 1,789,550 |
| 2022-02-18 | $11.37 | $11.40 | $11.04 | $11.07 | $10.94 | 1,010,946 |
| 2022-02-17 | $11.11 | $11.24 | $11.04 | $11.16 | $11.03 | 1,219,758 |
| 2022-02-16 | $11.09 | $11.28 | $11.09 | $11.18 | $11.05 | 828,509 |
| 2022-02-15 | $11.26 | $11.26 | $11.04 | $11.11 | $10.98 | 862,017 |
| 2022-02-14 | $11.14 | $11.29 | $11.07 | $11.19 | $11.06 | 1,364,496 |
| 2022-02-11 | $11.13 | $11.17 | $10.90 | $10.95 | $10.82 | 1,389,170 |
| 2022-02-10 | $11.31 | $11.38 | $11.06 | $11.14 | $11.01 | 852,685 |
| 2022-02-09 | $11.56 | $11.72 | $11.51 | $11.53 | $11.39 | 917,396 |
| 2022-02-08 | $11.39 | $11.57 | $11.37 | $11.48 | $11.34 | 713,590 |
| 2022-02-07 | $11.45 | $11.55 | $11.35 | $11.50 | $11.36 | 580,765 |
| 2022-02-04 | $11.03 | $11.41 | $10.97 | $11.35 | $11.22 | 1,086,969 |
| 2022-02-03 | $11.25 | $11.34 | $11.11 | $11.14 | $11.01 | 548,985 |
| 2022-02-02 | $11.34 | $11.41 | $11.21 | $11.30 | $11.17 | 707,770 |
| 2022-02-01 | $11.20 | $11.47 | $11.20 | $11.30 | $11.17 | 1,108,663 |
| 2022-01-31 | $11.18 | $11.28 | $11.05 | $11.19 | $11.06 | 641,889 |
| 2022-01-28 | $10.68 | $11.05 | $10.59 | $11.02 | $10.89 | 1,067,932 |
| 2022-01-27 | $10.59 | $10.86 | $10.52 | $10.84 | $10.71 | 1,216,521 |
| 2022-01-26 | $10.41 | $10.44 | $10.18 | $10.25 | $10.13 | 833,304 |
| 2022-01-25 | $10.27 | $10.47 | $10.18 | $10.44 | $10.32 | 1,040,136 |
| 2022-01-24 | $10.75 | $10.77 | $10.49 | $10.58 | $10.45 | 1,146,298 |
| 2022-01-21 | $11.18 | $11.20 | $10.90 | $10.90 | $10.77 | 736,415 |
| 2022-01-20 | $11.40 | $11.41 | $11.08 | $11.11 | $10.98 | 798,155 |
| 2022-01-19 | $11.38 | $11.44 | $11.28 | $11.35 | $11.22 | 519,858 |
| 2022-01-18 | $11.30 | $11.33 | $11.12 | $11.26 | $11.00 | 495,160 |
| 2022-01-14 | $11.40 | $11.48 | $11.26 | $11.39 | $11.13 | 676,811 |
| 2022-01-13 | $11.22 | $11.42 | $11.22 | $11.36 | $11.10 | 1,660,499 |
| 2022-01-12 | $10.94 | $11.22 | $10.94 | $11.22 | $10.96 | 1,018,847 |
| 2022-01-11 | $10.50 | $10.84 | $10.47 | $10.73 | $10.48 | 638,424 |
| 2022-01-10 | $10.53 | $10.54 | $10.29 | $10.46 | $10.22 | 960,316 |
| 2022-01-07 | $10.49 | $10.60 | $10.44 | $10.54 | $10.30 | 616,598 |
| 2022-01-06 | $10.58 | $10.62 | $10.48 | $10.51 | $10.27 | 727,583 |
| 2022-01-05 | $10.78 | $10.81 | $10.51 | $10.53 | $10.29 | 648,035 |
| 2022-01-04 | $10.62 | $10.80 | $10.56 | $10.70 | $10.45 | 562,372 |
| 2022-01-03 | $10.64 | $10.64 | $10.48 | $10.52 | $10.28 | 609,944 |
| 2021-12-31 | $10.77 | $10.91 | $10.69 | $10.80 | $10.55 | 177,136 |
| 2021-12-30 | $10.62 | $10.87 | $10.62 | $10.81 | $10.56 | 466,979 |
| 2021-12-29 | $10.56 | $10.59 | $10.39 | $10.42 | $10.18 | 388,387 |
| 2021-12-28 | $10.66 | $10.70 | $10.57 | $10.59 | $10.35 | 293,705 |
| 2021-12-27 | $10.74 | $10.82 | $10.66 | $10.74 | $10.49 | 395,872 |
| 2021-12-23 | $10.57 | $10.63 | $10.48 | $10.62 | $10.37 | 447,577 |
| 2021-12-22 | $10.44 | $10.56 | $10.31 | $10.54 | $10.30 | 482,004 |
| 2021-12-21 | $10.46 | $10.54 | $10.41 | $10.46 | $10.22 | 767,867 |
| 2021-12-20 | $10.54 | $10.59 | $10.42 | $10.43 | $10.19 | 782,725 |
| 2021-12-17 | $10.72 | $10.92 | $10.66 | $10.83 | $10.58 | 1,013,623 |
| 2021-12-16 | $10.41 | $10.65 | $10.35 | $10.61 | $10.36 | 701,437 |
| 2021-12-15 | $10.28 | $10.36 | $10.16 | $10.35 | $10.11 | 795,927 |
| 2021-12-14 | $10.50 | $10.59 | $10.15 | $10.17 | $9.94 | 888,426 |
| 2021-12-13 | $10.39 | $10.44 | $10.21 | $10.21 | $9.97 | 674,330 |
| 2021-12-10 | $10.31 | $10.54 | $10.31 | $10.46 | $10.22 | 726,601 |
| 2021-12-09 | $10.44 | $10.49 | $10.29 | $10.42 | $10.18 | 525,405 |
| 2021-12-08 | $10.48 | $10.69 | $10.44 | $10.65 | $10.40 | 529,781 |
| 2021-12-07 | $10.30 | $10.48 | $10.23 | $10.48 | $10.24 | 934,191 |
| 2021-12-06 | $10.25 | $10.44 | $10.16 | $10.26 | $10.02 | 1,681,021 |
| 2021-12-03 | $10.16 | $10.24 | $9.91 | $10.07 | $9.84 | 1,506,951 |
| 2021-12-02 | $10.02 | $10.33 | $9.89 | $10.33 | $10.09 | 1,205,434 |
| 2021-12-01 | $10.39 | $10.61 | $10.15 | $10.23 | $9.99 | 1,181,991 |
| 2021-11-30 | $9.90 | $10.21 | $9.66 | $9.96 | $9.73 | 2,548,654 |
| 2021-11-29 | $10.18 | $10.20 | $9.92 | $9.95 | $9.72 | 810,424 |
| 2021-11-26 | $10.00 | $10.08 | $9.81 | $9.85 | $9.62 | 1,009,636 |
| 2021-11-24 | $9.55 | $9.85 | $9.53 | $9.78 | $9.55 | 828,801 |
| 2021-11-23 | $9.45 | $9.61 | $9.33 | $9.52 | $9.30 | 1,032,974 |
| 2021-11-22 | $9.48 | $9.53 | $9.30 | $9.42 | $9.20 | 874,798 |
| 2021-11-19 | $9.65 | $9.93 | $9.53 | $9.59 | $9.37 | 1,314,528 |
| 2021-11-18 | $9.46 | $9.50 | $9.36 | $9.41 | $9.19 | 565,374 |
| 2021-11-17 | $9.67 | $9.73 | $9.44 | $9.49 | $9.27 | 582,044 |
| 2021-11-16 | $9.58 | $9.74 | $9.56 | $9.70 | $9.48 | 928,416 |
| 2021-11-15 | $9.52 | $9.56 | $9.41 | $9.43 | $9.21 | 205,448 |
| 2021-11-12 | $9.44 | $9.73 | $9.42 | $9.46 | $9.24 | 643,140 |
| 2021-11-11 | $9.34 | $9.56 | $9.29 | $9.42 | $9.20 | 775,146 |
| 2021-11-10 | $9.07 | $9.09 | $8.80 | $8.88 | $8.67 | 496,614 |
| 2021-11-09 | $8.99 | $9.08 | $8.86 | $8.96 | $8.75 | 476,653 |
| 2021-11-08 | $8.96 | $9.15 | $8.95 | $8.99 | $8.78 | 618,154 |
| 2021-11-05 | $8.77 | $9.10 | $8.74 | $8.95 | $8.74 | 681,608 |
| 2021-11-04 | $8.90 | $8.97 | $8.69 | $8.78 | $8.58 | 639,215 |
| 2021-11-03 | $8.72 | $8.98 | $8.69 | $8.94 | $8.73 | 747,417 |
| 2021-11-02 | $8.80 | $8.80 | $8.54 | $8.64 | $8.44 | 614,840 |
| 2021-11-01 | $8.76 | $8.79 | $8.46 | $8.70 | $8.50 | 1,070,515 |
| 2021-10-29 | $8.99 | $9.04 | $8.73 | $8.77 | $8.57 | 1,238,595 |
| 2021-10-28 | $8.78 | $8.86 | $8.67 | $8.75 | $8.55 | 714,077 |
| 2021-10-27 | $8.96 | $8.99 | $8.64 | $8.74 | $8.54 | 1,120,896 |
| 2021-10-26 | $9.18 | $9.29 | $9.06 | $9.06 | $8.85 | 750,548 |
| 2021-10-25 | $9.25 | $9.39 | $9.17 | $9.29 | $9.08 | 659,719 |
| 2021-10-22 | $9.03 | $9.45 | $8.99 | $9.30 | $9.09 | 1,742,615 |
| 2021-10-21 | $8.59 | $8.76 | $8.37 | $8.73 | $8.53 | 1,938,082 |
| 2021-10-20 | $8.75 | $8.97 | $8.65 | $8.77 | $8.57 | 1,086,229 |
| 2021-10-19 | $9.01 | $9.07 | $8.63 | $8.75 | $8.55 | 1,211,784 |
| 2021-10-18 | $9.14 | $9.14 | $8.97 | $9.07 | $8.86 | 624,596 |
| 2021-10-15 | $9.33 | $9.64 | $9.30 | $9.34 | $9.12 | 866,659 |
| 2021-10-14 | $9.22 | $9.22 | $8.97 | $9.03 | $8.82 | 817,816 |
| 2021-10-13 | $9.07 | $9.35 | $9.07 | $9.25 | $9.04 | 754,981 |
| 2021-10-12 | $9.11 | $9.20 | $9.02 | $9.05 | $8.84 | 291,004 |
| 2021-10-11 | $8.93 | $9.27 | $8.93 | $9.11 | $8.90 | 649,278 |
| 2021-10-08 | $9.08 | $9.12 | $8.93 | $8.95 | $8.74 | 895,507 |
| 2021-10-07 | $9.08 | $9.08 | $8.90 | $9.03 | $8.82 | 998,783 |
| 2021-10-06 | $9.03 | $9.21 | $9.01 | $9.11 | $8.90 | 683,207 |
| 2021-10-05 | $9.36 | $9.37 | $9.18 | $9.19 | $8.98 | 842,519 |
| 2021-10-04 | $9.59 | $9.65 | $9.41 | $9.42 | $9.20 | 786,056 |
| 2021-10-01 | $9.86 | $9.93 | $9.70 | $9.78 | $9.55 | 1,581,299 |
| 2021-09-30 | $10.08 | $10.27 | $9.96 | $10.00 | $9.77 | 1,272,983 |
| 2021-09-29 | $9.90 | $10.12 | $9.84 | $9.95 | $9.72 | 1,080,568 |
| 2021-09-28 | $10.06 | $10.08 | $9.79 | $9.84 | $9.61 | 1,054,678 |
| 2021-09-27 | $10.25 | $10.36 | $10.16 | $10.26 | $10.02 | 670,562 |
| 2021-09-24 | $10.38 | $10.56 | $10.32 | $10.39 | $10.15 | 521,803 |
| 2021-09-23 | $10.28 | $10.60 | $10.24 | $10.52 | $10.28 | 967,647 |
| 2021-09-22 | $10.02 | $10.43 | $10.02 | $10.21 | $9.97 | 1,783,701 |
| 2021-09-21 | $9.66 | $9.92 | $9.52 | $9.88 | $9.65 | 1,316,997 |
| 2021-09-20 | $9.70 | $9.76 | $9.40 | $9.61 | $9.39 | 1,865,667 |
| 2021-09-17 | $10.08 | $10.17 | $9.93 | $10.07 | $9.84 | 1,738,790 |
| 2021-09-16 | $10.89 | $10.90 | $10.41 | $10.42 | $10.18 | 1,153,999 |
| 2021-09-15 | $11.20 | $11.23 | $10.97 | $11.11 | $10.85 | 848,620 |
| 2021-09-14 | $11.47 | $11.67 | $11.36 | $11.45 | $11.19 | 470,610 |
| 2021-09-13 | $11.54 | $11.60 | $11.38 | $11.44 | $11.18 | 624,163 |
| 2021-09-10 | $11.57 | $11.86 | $11.50 | $11.53 | $11.26 | 647,943 |
| 2021-09-09 | $11.92 | $12.23 | $11.81 | $11.91 | $11.63 | 1,546,477 |
| 2021-09-08 | $11.89 | $11.99 | $11.55 | $11.77 | $11.50 | 1,569,559 |
| 2021-09-07 | $11.92 | $12.09 | $11.89 | $12.07 | $11.79 | 836,033 |
| 2021-09-03 | $11.76 | $12.01 | $11.68 | $11.92 | $11.64 | 694,707 |
| 2021-09-02 | $12.01 | $12.05 | $11.67 | $11.69 | $11.42 | 837,692 |
| 2021-09-01 | $11.72 | $12.00 | $11.71 | $11.84 | $11.57 | 1,718,645 |
| 2021-08-31 | $11.97 | $11.98 | $11.57 | $11.64 | $11.37 | 8,194,489 |
| 2021-08-30 | $11.85 | $11.99 | $11.75 | $11.89 | $11.62 | 1,521,764 |
| 2021-08-27 | $11.81 | $12.06 | $11.78 | $11.97 | $11.69 | 1,898,473 |
| 2021-08-26 | $11.94 | $11.96 | $11.74 | $11.79 | $11.52 | 1,355,937 |
| 2021-08-25 | $11.19 | $11.98 | $11.13 | $11.97 | $11.69 | 1,908,337 |
| 2021-08-24 | $11.05 | $11.23 | $10.87 | $11.20 | $10.94 | 672,310 |
| 2021-08-23 | $10.71 | $10.78 | $10.57 | $10.70 | $10.45 | 907,059 |
| 2021-08-20 | $10.34 | $10.59 | $10.29 | $10.52 | $10.28 | 984,738 |
| 2021-08-19 | $10.25 | $10.33 | $10.05 | $10.28 | $10.04 | 801,377 |
| 2021-08-18 | $10.77 | $10.85 | $10.41 | $10.42 | $10.18 | 523,106 |
| 2021-08-17 | $11.03 | $11.09 | $10.75 | $10.86 | $10.61 | 1,330,386 |
| 2021-08-16 | $10.84 | $11.04 | $10.79 | $10.79 | $10.54 | 622,900 |
| 2021-08-13 | $10.55 | $10.99 | $10.48 | $10.85 | $10.60 | 626,261 |
| 2021-08-12 | $10.70 | $10.78 | $10.49 | $10.55 | $10.31 | 336,692 |
| 2021-08-11 | $10.85 | $10.92 | $10.70 | $10.83 | $10.58 | 429,102 |
| 2021-08-10 | $10.80 | $11.05 | $10.72 | $10.91 | $10.66 | 391,675 |
| 2021-08-09 | $10.48 | $10.88 | $10.43 | $10.75 | $10.50 | 553,678 |
| 2021-08-06 | $10.59 | $10.60 | $10.35 | $10.40 | $10.16 | 311,336 |
| 2021-08-05 | $10.67 | $10.74 | $10.39 | $10.44 | $10.20 | 391,179 |
| 2021-08-04 | $10.88 | $10.90 | $10.51 | $10.65 | $10.40 | 355,985 |
| 2021-08-03 | $10.41 | $10.64 | $10.27 | $10.60 | $10.36 | 441,994 |
| 2021-08-02 | $10.69 | $10.87 | $10.57 | $10.60 | $10.36 | 349,156 |
| 2021-07-30 | $10.91 | $10.96 | $10.43 | $10.43 | $10.19 | 826,511 |
| 2021-07-29 | $10.99 | $11.05 | $10.96 | $10.97 | $10.72 | 304,681 |
| 2021-07-28 | $10.91 | $11.00 | $10.73 | $10.92 | $10.67 | 507,500 |
| 2021-07-27 | $10.86 | $10.89 | $10.65 | $10.83 | $10.58 | 332,694 |
| 2021-07-26 | $10.79 | $11.02 | $10.75 | $10.94 | $10.69 | 391,082 |
| 2021-07-23 | $10.91 | $10.96 | $10.73 | $10.78 | $10.53 | 325,498 |
| 2021-07-22 | $11.03 | $11.03 | $10.89 | $10.89 | $10.64 | 375,402 |
| 2021-07-21 | $10.87 | $10.96 | $10.74 | $10.96 | $10.71 | 389,722 |
| 2021-07-20 | $10.62 | $10.97 | $10.54 | $10.84 | $10.59 | 401,114 |
| 2021-07-19 | $10.67 | $10.85 | $10.58 | $10.60 | $10.36 | 754,046 |
| 2021-07-16 | $11.15 | $11.46 | $10.96 | $10.99 | $10.74 | 692,467 |
| 2021-07-15 | $11.55 | $11.60 | $11.11 | $11.20 | $10.94 | 376,408 |
| 2021-07-14 | $11.51 | $11.70 | $11.45 | $11.59 | $11.32 | 618,592 |
| 2021-07-13 | $11.72 | $11.73 | $11.43 | $11.43 | $11.17 | 322,342 |
| 2021-07-12 | $11.68 | $11.80 | $11.58 | $11.73 | $11.46 | 624,223 |
| 2021-07-09 | $11.68 | $11.69 | $11.55 | $11.69 | $11.42 | 198,144 |
| 2021-07-08 | $11.52 | $11.74 | $11.45 | $11.60 | $11.33 | 605,307 |
| 2021-07-07 | $11.39 | $11.75 | $11.34 | $11.69 | $11.42 | 581,591 |
| 2021-07-06 | $11.63 | $11.64 | $11.36 | $11.44 | $11.18 | 497,245 |
| 2021-07-02 | $11.72 | $11.85 | $11.65 | $11.75 | $11.48 | 1,485,340 |
| 2021-07-01 | $12.00 | $12.08 | $11.92 | $11.96 | $11.68 | 1,128,308 |
| 2021-06-30 | $12.11 | $12.15 | $11.83 | $12.04 | $11.76 | 874,391 |
| 2021-06-29 | $12.14 | $12.39 | $12.11 | $12.17 | $11.89 | 710,103 |
| 2021-06-28 | $11.89 | $12.15 | $11.89 | $12.06 | $11.78 | 654,639 |
| 2021-06-25 | $12.18 | $12.38 | $11.65 | $11.86 | $11.59 | 628,914 |
| 2021-06-24 | $11.79 | $12.20 | $11.78 | $12.15 | $11.87 | 542,015 |
| 2021-06-23 | $11.83 | $11.88 | $11.61 | $11.66 | $11.39 | 389,366 |
| 2021-06-22 | $11.47 | $11.93 | $11.46 | $11.83 | $11.56 | 859,103 |
| 2021-06-21 | $11.26 | $11.74 | $11.22 | $11.65 | $11.38 | 722,604 |
| 2021-06-18 | $11.21 | $11.29 | $10.95 | $11.24 | $10.98 | 757,670 |
| 2021-06-17 | $11.41 | $11.45 | $11.20 | $11.20 | $10.94 | 506,888 |
| 2021-06-16 | $11.50 | $11.53 | $11.25 | $11.40 | $11.14 | 554,072 |
| 2021-06-15 | $11.52 | $11.62 | $11.46 | $11.50 | $11.23 | 324,395 |
| 2021-06-14 | $11.60 | $11.70 | $11.46 | $11.50 | $11.23 | 271,205 |
| 2021-06-11 | $11.49 | $11.61 | $11.42 | $11.46 | $11.20 | 549,796 |
| 2021-06-10 | $11.73 | $11.74 | $11.54 | $11.59 | $11.32 | 358,995 |
| 2021-06-09 | $11.69 | $11.97 | $11.67 | $11.79 | $11.52 | 1,217,592 |
| 2021-06-08 | $11.77 | $11.83 | $11.49 | $11.53 | $11.26 | 442,353 |
| 2021-06-07 | $11.59 | $11.95 | $11.53 | $11.86 | $11.59 | 968,281 |
| 2021-06-04 | $11.80 | $11.82 | $11.55 | $11.67 | $11.40 | 447,113 |
| 2021-06-03 | $11.56 | $11.57 | $11.47 | $11.51 | $11.24 | 174,668 |
| 2021-06-02 | $11.59 | $11.74 | $11.52 | $11.64 | $11.37 | 737,637 |
| 2021-06-01 | $11.83 | $11.96 | $11.46 | $11.63 | $11.36 | 956,894 |
| 2021-05-28 | $11.88 | $11.95 | $11.80 | $11.86 | $11.59 | 530,278 |
| 2021-05-27 | $11.76 | $12.07 | $11.71 | $12.00 | $11.72 | 686,732 |
| 2021-05-26 | $12.07 | $12.18 | $11.74 | $11.78 | $11.51 | 1,217,761 |
| 2021-05-25 | $12.27 | $12.29 | $11.99 | $12.14 | $11.86 | 391,328 |
| 2021-05-24 | $12.08 | $12.28 | $12.08 | $12.16 | $11.88 | 475,515 |
| 2021-05-21 | $12.01 | $12.24 | $11.93 | $12.12 | $11.84 | 1,104,410 |
| 2021-05-20 | $12.40 | $12.44 | $12.02 | $12.09 | $11.81 | 463,265 |
| 2021-05-19 | $12.53 | $12.64 | $12.28 | $12.41 | $12.12 | 587,424 |
| 2021-05-18 | $12.65 | $12.78 | $12.58 | $12.61 | $12.32 | 864,287 |
| 2021-05-17 | $12.38 | $12.79 | $12.37 | $12.78 | $12.48 | 1,661,617 |
| 2021-05-14 | $12.64 | $12.68 | $12.31 | $12.43 | $12.14 | 1,420,333 |
| 2021-05-13 | $13.18 | $13.36 | $12.56 | $12.63 | $12.34 | 1,267,558 |
| 2021-05-12 | $12.96 | $13.23 | $12.85 | $12.85 | $12.55 | 636,702 |
| 2021-05-11 | $12.91 | $13.13 | $12.84 | $13.13 | $12.83 | 526,251 |
| 2021-05-10 | $13.12 | $13.31 | $13.04 | $13.10 | $12.80 | 368,941 |
| 2021-05-07 | $12.79 | $12.98 | $12.69 | $12.94 | $12.64 | 967,596 |
| 2021-05-06 | $12.63 | $12.82 | $12.48 | $12.81 | $12.51 | 935,556 |
| 2021-05-05 | $12.53 | $12.76 | $12.50 | $12.63 | $12.34 | 546,100 |
| 2021-05-04 | $12.50 | $12.67 | $12.40 | $12.48 | $12.19 | 449,526 |
| 2021-05-03 | $12.55 | $12.64 | $12.37 | $12.56 | $12.27 | 776,357 |
| 2021-04-30 | $12.68 | $12.90 | $12.67 | $12.68 | $12.39 | 367,253 |
| 2021-04-29 | $12.73 | $12.89 | $12.67 | $12.73 | $12.44 | 367,158 |
| 2021-04-28 | $12.91 | $12.93 | $12.58 | $12.63 | $12.34 | 531,761 |
| 2021-04-27 | $12.78 | $13.06 | $12.69 | $12.92 | $12.62 | 274,048 |
| 2021-04-26 | $12.75 | $12.81 | $12.61 | $12.70 | $12.41 | 307,147 |
| 2021-04-23 | $12.59 | $12.82 | $12.48 | $12.76 | $12.47 | 518,241 |
| 2021-04-22 | $13.11 | $13.13 | $12.71 | $12.77 | $12.48 | 356,970 |
| 2021-04-21 | $12.95 | $12.98 | $12.72 | $12.95 | $12.65 | 191,049 |
| 2021-04-20 | $12.99 | $13.16 | $12.92 | $12.96 | $12.66 | 601,280 |
| 2021-04-19 | $12.89 | $13.14 | $12.76 | $12.98 | $12.68 | 557,597 |
| 2021-04-16 | $12.99 | $13.03 | $12.69 | $12.78 | $12.48 | 656,575 |
| 2021-04-15 | $12.85 | $12.93 | $12.74 | $12.81 | $12.51 | 390,423 |
| 2021-04-14 | $12.60 | $12.83 | $12.49 | $12.61 | $12.32 | 462,983 |
| 2021-04-13 | $12.66 | $12.79 | $12.56 | $12.61 | $12.32 | 307,295 |
| 2021-04-12 | $12.77 | $12.81 | $12.49 | $12.50 | $12.21 | 254,043 |
| 2021-04-09 | $12.72 | $12.75 | $12.53 | $12.59 | $12.30 | 271,426 |
| 2021-04-08 | $12.54 | $12.69 | $12.40 | $12.62 | $12.33 | 355,459 |
| 2021-04-07 | $12.47 | $12.62 | $12.33 | $12.34 | $12.05 | 331,643 |
| 2021-04-06 | $12.24 | $12.59 | $12.24 | $12.49 | $12.20 | 493,061 |
| 2021-04-05 | $12.13 | $12.23 | $11.98 | $12.21 | $11.93 | 428,459 |
| 2021-04-01 | $12.16 | $12.25 | $11.97 | $12.13 | $11.85 | 612,266 |
| 2021-03-31 | $12.24 | $12.34 | $12.07 | $12.22 | $11.94 | 590,480 |
| 2021-03-30 | $12.58 | $12.63 | $12.27 | $12.30 | $12.02 | 459,066 |
| 2021-03-29 | $12.53 | $12.83 | $12.51 | $12.72 | $12.43 | 461,891 |
| 2021-03-26 | $12.81 | $12.92 | $12.48 | $12.62 | $12.33 | 580,349 |
| 2021-03-25 | $12.88 | $13.14 | $12.76 | $12.97 | $12.67 | 527,735 |
| 2021-03-24 | $13.49 | $13.76 | $13.05 | $13.07 | $12.77 | 669,046 |
| 2021-03-23 | $13.08 | $13.27 | $12.92 | $12.95 | $12.65 | 558,450 |
| 2021-03-22 | $13.23 | $13.25 | $12.89 | $13.13 | $12.83 | 386,180 |
| 2021-03-19 | $13.57 | $13.76 | $13.38 | $13.46 | $13.15 | 520,101 |
| 2021-03-18 | $13.49 | $13.85 | $13.29 | $13.49 | $13.18 | 779,265 |
| 2021-03-17 | $13.54 | $13.70 | $13.17 | $13.70 | $13.38 | 511,448 |
| 2021-03-16 | $13.16 | $13.63 | $13.11 | $13.46 | $13.15 | 584,863 |
| 2021-03-15 | $13.22 | $13.22 | $12.78 | $12.96 | $12.66 | 503,259 |
| 2021-03-12 | $13.31 | $13.58 | $13.11 | $13.34 | $13.03 | 575,232 |
| 2021-03-11 | $13.25 | $13.46 | $12.91 | $13.41 | $13.10 | 1,061,104 |
| 2021-03-10 | $13.56 | $13.67 | $13.04 | $13.21 | $12.90 | 586,595 |
| 2021-03-09 | $13.16 | $13.65 | $13.14 | $13.63 | $13.32 | 1,002,974 |
| 2021-03-08 | $13.20 | $13.23 | $12.78 | $12.98 | $12.68 | 746,627 |
| 2021-03-05 | $13.35 | $13.58 | $13.17 | $13.43 | $13.12 | 780,662 |
| 2021-03-04 | $13.21 | $13.60 | $12.81 | $12.95 | $12.65 | 767,043 |
| 2021-03-03 | $12.75 | $13.27 | $12.52 | $13.07 | $12.77 | 1,843,244 |
| 2021-03-02 | $13.11 | $13.18 | $12.83 | $13.00 | $12.70 | 815,041 |
| 2021-03-01 | $13.65 | $13.65 | $13.19 | $13.25 | $12.94 | 765,832 |
| 2021-02-26 | $13.73 | $13.81 | $13.06 | $13.10 | $12.80 | 878,104 |
| 2021-02-25 | $14.12 | $14.21 | $13.31 | $13.62 | $13.31 | 1,632,706 |
| 2021-02-24 | $14.03 | $14.33 | $13.82 | $13.96 | $13.64 | 605,151 |
| 2021-02-23 | $14.14 | $14.16 | $13.85 | $14.13 | $13.80 | 779,421 |
| 2021-02-22 | $13.66 | $14.45 | $13.66 | $14.18 | $13.85 | 1,818,817 |
| 2021-02-19 | $13.87 | $14.12 | $13.76 | $14.03 | $13.71 | 1,665,025 |
| 2021-02-18 | $13.44 | $13.76 | $13.41 | $13.69 | $13.37 | 2,284,041 |
| 2021-02-17 | $13.48 | $13.77 | $13.29 | $13.44 | $13.13 | 1,373,226 |
| 2021-02-16 | $13.34 | $13.57 | $13.30 | $13.54 | $13.23 | 371,984 |
| 2021-02-12 | $13.04 | $13.23 | $13.04 | $13.18 | $12.88 | 298,578 |
| 2021-02-11 | $12.99 | $13.22 | $12.86 | $13.18 | $12.88 | 429,041 |
| 2021-02-10 | $12.46 | $12.79 | $12.41 | $12.74 | $12.45 | 367,691 |
| 2021-02-09 | $12.16 | $12.45 | $12.13 | $12.40 | $12.11 | 469,341 |
| 2021-02-08 | $12.50 | $12.60 | $12.19 | $12.31 | $12.03 | 589,508 |
| 2021-02-05 | $12.08 | $12.49 | $12.08 | $12.42 | $12.13 | 1,020,357 |
| 2021-02-04 | $11.80 | $11.91 | $11.74 | $11.91 | $11.63 | 470,221 |
| 2021-02-03 | $11.82 | $11.93 | $11.64 | $11.91 | $11.63 | 477,179 |
| 2021-02-02 | $11.78 | $11.85 | $11.54 | $11.82 | $11.55 | 347,225 |
| 2021-02-01 | $11.67 | $11.83 | $11.43 | $11.77 | $11.50 | 492,684 |
| 2021-01-29 | $11.51 | $11.59 | $11.30 | $11.33 | $11.07 | 411,385 |
| 2021-01-28 | $11.51 | $11.68 | $11.47 | $11.51 | $11.24 | 415,368 |
| 2021-01-27 | $12.00 | $12.04 | $11.43 | $11.44 | $11.18 | 378,454 |
| 2021-01-26 | $11.99 | $12.48 | $11.98 | $12.37 | $12.08 | 1,210,473 |
| 2021-01-25 | $11.90 | $11.96 | $11.47 | $11.60 | $11.33 | 117,384 |
| 2021-01-22 | $12.05 | $12.06 | $11.73 | $11.79 | $11.52 | 439,664 |
| 2021-01-21 | $12.29 | $12.39 | $12.00 | $12.34 | $12.05 | 1,081,104 |
| 2021-01-20 | $12.66 | $12.69 | $12.37 | $12.43 | $12.14 | 459,180 |
| 2021-01-19 | $11.90 | $12.31 | $11.82 | $12.14 | $11.86 | 733,292 |
| 2021-01-15 | $11.44 | $11.83 | $11.38 | $11.53 | $11.26 | 358,936 |
| 2021-01-14 | $11.46 | $11.50 | $11.33 | $11.42 | $11.16 | 171,731 |
| 2021-01-13 | $11.29 | $11.39 | $11.10 | $11.30 | $11.04 | 248,103 |
| 2021-01-12 | $11.20 | $11.62 | $11.18 | $11.52 | $11.25 | 380,895 |
| 2021-01-11 | $11.57 | $11.66 | $11.08 | $11.09 | $10.83 | 383,705 |
| 2021-01-08 | $11.66 | $11.69 | $11.24 | $11.49 | $11.22 | 536,002 |
| 2021-01-07 | $11.38 | $11.59 | $11.17 | $11.50 | $11.23 | 608,225 |
| 2021-01-06 | $11.04 | $11.22 | $10.81 | $10.84 | $10.59 | 1,008,881 |
| 2021-01-05 | $10.86 | $11.21 | $10.84 | $11.05 | $10.79 | 517,881 |
| 2021-01-04 | $11.25 | $11.52 | $11.06 | $11.16 | $10.90 | 274,811 |
| 2020-12-31 | $11.32 | $11.32 | $11.15 | $11.18 | $10.92 | 53,527 |
| 2020-12-30 | $11.18 | $11.41 | $11.11 | $11.29 | $11.03 | 217,864 |
| 2020-12-29 | $11.06 | $11.12 | $10.94 | $11.01 | $10.76 | 147,381 |
| 2020-12-28 | $10.88 | $10.94 | $10.77 | $10.87 | $10.62 | 297,588 |
| 2020-12-24 | $11.25 | $11.58 | $10.82 | $10.94 | $10.69 | 100,667 |
| 2020-12-23 | $11.09 | $11.19 | $10.83 | $10.86 | $10.61 | 274,670 |
| 2020-12-22 | $11.04 | $11.24 | $10.95 | $11.22 | $10.96 | 344,947 |
| 2020-12-21 | $10.77 | $10.94 | $10.71 | $10.72 | $10.47 | 294,532 |
| 2020-12-18 | $11.12 | $11.28 | $11.02 | $11.11 | $10.85 | 497,599 |
| 2020-12-17 | $10.82 | $10.95 | $10.74 | $10.79 | $10.54 | 511,759 |
| 2020-12-16 | $10.61 | $10.73 | $10.45 | $10.73 | $10.48 | 348,376 |
| 2020-12-15 | $10.37 | $10.64 | $10.24 | $10.58 | $10.34 | 442,352 |
| 2020-12-14 | $10.07 | $10.13 | $9.85 | $10.09 | $9.86 | 623,266 |
| 2020-12-11 | $9.90 | $10.21 | $9.85 | $10.21 | $9.97 | 572,373 |
| 2020-12-10 | $9.98 | $10.20 | $9.98 | $10.03 | $9.80 | 1,790,411 |
| 2020-12-09 | $10.20 | $10.24 | $9.99 | $10.06 | $9.83 | 574,749 |
| 2020-12-08 | $10.26 | $10.39 | $10.12 | $10.24 | $10.00 | 171,771 |
| 2020-12-07 | $10.28 | $10.41 | $10.10 | $10.33 | $10.09 | 324,258 |
| 2020-12-04 | $10.24 | $10.39 | $10.16 | $10.23 | $9.99 | 378,130 |
| 2020-12-03 | $10.24 | $10.30 | $9.90 | $10.06 | $9.83 | 369,120 |
| 2020-12-02 | $10.67 | $10.67 | $10.36 | $10.38 | $10.14 | 323,227 |
| 2020-12-01 | $10.84 | $11.05 | $10.69 | $11.01 | $10.76 | 693,925 |
| 2020-11-30 | $10.34 | $10.48 | $10.23 | $10.43 | $10.19 | 876,591 |
| 2020-11-27 | $10.40 | $10.47 | $10.25 | $10.31 | $10.07 | 776,068 |
| 2020-11-25 | $9.46 | $9.50 | $9.24 | $9.49 | $9.27 | 237,503 |
| 2020-11-24 | $9.29 | $9.37 | $9.16 | $9.32 | $9.10 | 729,352 |
| 2020-11-23 | $9.38 | $9.40 | $9.22 | $9.29 | $9.08 | 275,623 |
| 2020-11-20 | $9.31 | $9.46 | $9.25 | $9.42 | $9.20 | 153,034 |
| 2020-11-19 | $9.50 | $9.52 | $9.36 | $9.43 | $9.21 | 180,924 |
| 2020-11-18 | $9.44 | $9.57 | $9.34 | $9.43 | $9.21 | 200,058 |
| 2020-11-17 | $9.83 | $9.92 | $9.56 | $9.57 | $9.35 | 285,560 |
| 2020-11-16 | $9.48 | $9.77 | $9.48 | $9.76 | $9.53 | 169,928 |
| 2020-11-13 | $9.32 | $9.46 | $9.23 | $9.46 | $9.24 | 413,275 |
| 2020-11-12 | $8.95 | $8.97 | $8.80 | $8.86 | $8.66 | 125,831 |
| 2020-11-11 | $9.02 | $9.03 | $8.87 | $8.93 | $8.72 | 315,426 |
| 2020-11-10 | $8.90 | $8.99 | $8.79 | $8.81 | $8.61 | 420,079 |
| 2020-11-09 | $9.08 | $9.16 | $8.94 | $9.01 | $8.80 | 479,887 |
| 2020-11-06 | $9.15 | $9.40 | $9.08 | $9.20 | $8.99 | 391,030 |
| 2020-11-05 | $9.02 | $9.31 | $8.96 | $9.26 | $9.05 | 185,354 |
| 2020-11-04 | $9.06 | $9.18 | $8.86 | $9.10 | $8.89 | 179,697 |
| 2020-11-03 | $9.03 | $9.14 | $8.96 | $9.10 | $8.89 | 256,733 |
| 2020-11-02 | $8.71 | $8.80 | $8.67 | $8.78 | $8.58 | 191,566 |
| 2020-10-30 | $9.01 | $9.11 | $8.59 | $8.66 | $8.46 | 630,691 |
| 2020-10-29 | $8.36 | $8.67 | $8.33 | $8.65 | $8.45 | 188,311 |
| 2020-10-28 | $8.63 | $8.63 | $8.32 | $8.37 | $8.18 | 370,569 |
| 2020-10-27 | $8.95 | $8.97 | $8.70 | $8.74 | $8.54 | 122,315 |
| 2020-10-26 | $8.97 | $9.14 | $8.89 | $9.02 | $8.81 | 180,443 |
| 2020-10-23 | $9.07 | $9.08 | $8.97 | $9.03 | $8.82 | 210,988 |
| 2020-10-22 | $9.02 | $9.17 | $8.92 | $9.16 | $8.95 | 260,496 |
| 2020-10-21 | $8.92 | $9.11 | $8.89 | $8.89 | $8.68 | 147,417 |
| 2020-10-20 | $8.92 | $9.12 | $8.87 | $9.02 | $8.81 | 298,739 |
| 2020-10-19 | $9.16 | $9.25 | $8.83 | $8.85 | $8.65 | 337,795 |
| 2020-10-16 | $8.81 | $9.11 | $8.80 | $8.94 | $8.73 | 381,869 |
| 2020-10-15 | $8.43 | $8.61 | $8.37 | $8.56 | $8.36 | 295,022 |
| 2020-10-14 | $8.77 | $8.82 | $8.53 | $8.59 | $8.39 | 322,452 |
| 2020-10-13 | $8.74 | $8.80 | $8.53 | $8.75 | $8.55 | 395,425 |
| 2020-10-12 | $8.98 | $9.00 | $8.70 | $8.85 | $8.65 | 95,579 |
| 2020-10-09 | $8.76 | $8.90 | $8.68 | $8.80 | $8.60 | 231,995 |
| 2020-10-08 | $8.51 | $8.82 | $8.42 | $8.78 | $8.58 | 315,823 |
| 2020-10-07 | $8.63 | $8.77 | $8.43 | $8.56 | $8.36 | 403,480 |
| 2020-10-06 | $8.79 | $8.81 | $8.38 | $8.52 | $8.32 | 561,773 |
| 2020-10-05 | $8.26 | $8.52 | $8.22 | $8.46 | $8.26 | 1,076,041 |
| 2020-10-02 | $8.28 | $8.45 | $8.05 | $8.14 | $7.95 | 1,968,091 |
| 2020-10-01 | $8.03 | $8.29 | $7.95 | $8.19 | $8.00 | 247,056 |
| 2020-09-30 | $8.34 | $8.39 | $8.05 | $8.17 | $7.98 | 142,028 |
| 2020-09-29 | $8.46 | $8.65 | $8.28 | $8.28 | $8.09 | 181,199 |
| 2020-09-28 | $8.72 | $8.79 | $8.18 | $8.47 | $8.27 | 197,139 |
| 2020-09-25 | $8.32 | $8.67 | $8.26 | $8.62 | $8.42 | 191,613 |
| 2020-09-24 | $8.20 | $8.50 | $8.09 | $8.28 | $8.09 | 105,822 |
| 2020-09-23 | $8.40 | $8.47 | $8.27 | $8.28 | $8.09 | 208,650 |
| 2020-09-22 | $8.73 | $8.82 | $8.56 | $8.61 | $8.41 | 139,856 |
| 2020-09-21 | $9.07 | $9.14 | $8.69 | $8.90 | $8.69 | 124,334 |
| 2020-09-18 | $9.28 | $9.72 | $9.25 | $9.25 | $9.04 | 308,597 |
| 2020-09-17 | $8.93 | $9.42 | $8.82 | $9.33 | $9.11 | 143,127 |
| 2020-09-16 | $9.08 | $9.11 | $8.90 | $8.99 | $8.78 | 75,517 |
| 2020-09-15 | $8.70 | $9.22 | $8.70 | $9.18 | $8.97 | 254,270 |
| 2020-09-14 | $8.61 | $8.77 | $8.54 | $8.77 | $8.57 | 91,335 |
| 2020-09-11 | $8.70 | $8.75 | $8.41 | $8.54 | $8.34 | 116,467 |
| 2020-09-10 | $8.78 | $8.90 | $8.66 | $8.66 | $8.46 | 132,276 |
| 2020-09-09 | $8.89 | $8.97 | $8.76 | $8.91 | $8.70 | 110,586 |
| 2020-09-08 | $8.75 | $8.84 | $8.64 | $8.66 | $8.46 | 190,230 |
| 2020-09-04 | $8.97 | $9.13 | $8.84 | $8.87 | $8.67 | 148,747 |
| 2020-09-03 | $9.19 | $9.27 | $8.85 | $9.01 | $8.80 | 163,816 |
| 2020-09-02 | $9.55 | $9.55 | $9.06 | $9.13 | $8.92 | 241,200 |
| 2020-09-01 | $9.30 | $9.62 | $9.30 | $9.55 | $9.33 | 128,729 |
| 2020-08-31 | $9.28 | $9.29 | $9.13 | $9.13 | $8.92 | 174,088 |
| 2020-08-28 | $9.24 | $9.44 | $9.19 | $9.40 | $9.18 | 412,198 |
| 2020-08-27 | $9.23 | $9.23 | $8.99 | $9.15 | $8.94 | 182,903 |
| 2020-08-26 | $9.19 | $9.24 | $8.87 | $9.15 | $8.94 | 257,075 |
| 2020-08-25 | $9.25 | $9.27 | $9.11 | $9.24 | $9.03 | 164,870 |
| 2020-08-24 | $9.23 | $9.32 | $9.11 | $9.29 | $9.08 | 155,185 |
| 2020-08-21 | $9.28 | $9.28 | $9.03 | $9.22 | $9.01 | 119,828 |
| 2020-08-20 | $9.19 | $9.48 | $9.14 | $9.39 | $9.17 | 192,107 |
| 2020-08-19 | $9.71 | $9.81 | $9.12 | $9.13 | $8.92 | 549,472 |
| 2020-08-18 | $9.34 | $9.50 | $9.27 | $9.47 | $9.25 | 158,552 |
| 2020-08-17 | $9.26 | $9.39 | $9.16 | $9.25 | $9.04 | 150,045 |
| 2020-08-14 | $9.21 | $9.65 | $9.15 | $9.29 | $9.08 | 711,326 |
| 2020-08-13 | $8.68 | $9.01 | $8.68 | $8.81 | $8.61 | 294,366 |
| 2020-08-12 | $8.56 | $8.65 | $8.38 | $8.55 | $8.35 | 138,738 |
| 2020-08-11 | $8.61 | $8.83 | $8.51 | $8.59 | $8.39 | 159,750 |
| 2020-08-10 | $8.57 | $8.66 | $8.46 | $8.59 | $8.39 | 187,287 |
| 2020-08-07 | $8.52 | $8.67 | $8.44 | $8.47 | $8.27 | 264,102 |
| 2020-08-06 | $8.60 | $8.74 | $8.49 | $8.64 | $8.44 | 282,663 |
| 2020-08-05 | $8.10 | $8.60 | $8.09 | $8.44 | $8.25 | 403,805 |
| 2020-08-04 | $7.99 | $8.02 | $7.75 | $7.91 | $7.73 | 233,400 |
| 2020-08-03 | $7.99 | $8.19 | $7.86 | $8.10 | $7.91 | 260,439 |
| 2020-07-31 | $8.01 | $8.17 | $7.97 | $8.01 | $7.82 | 154,972 |
| 2020-07-30 | $8.12 | $8.25 | $7.99 | $8.16 | $7.97 | 176,522 |
| 2020-07-29 | $8.06 | $8.11 | $7.91 | $7.95 | $7.77 | 108,938 |
| 2020-07-28 | $7.93 | $8.13 | $7.88 | $8.03 | $7.84 | 195,888 |
| 2020-07-27 | $7.96 | $8.11 | $7.89 | $8.08 | $7.89 | 217,737 |
| 2020-07-24 | $7.94 | $8.25 | $7.86 | $8.09 | $7.90 | 323,611 |
| 2020-07-23 | $7.71 | $7.95 | $7.68 | $7.78 | $7.60 | 196,099 |
| 2020-07-22 | $7.80 | $7.93 | $7.62 | $7.71 | $7.53 | 138,000 |
| 2020-07-21 | $7.67 | $7.83 | $7.65 | $7.68 | $7.50 | 185,266 |
| 2020-07-20 | $7.35 | $7.53 | $7.32 | $7.47 | $7.30 | 150,008 |
| 2020-07-17 | $7.32 | $7.40 | $7.26 | $7.38 | $7.21 | 132,286 |
| 2020-07-16 | $7.14 | $7.30 | $7.10 | $7.24 | $7.07 | 179,397 |
| 2020-07-15 | $7.10 | $7.30 | $7.00 | $7.22 | $7.05 | 299,987 |
| 2020-07-14 | $6.59 | $6.93 | $6.59 | $6.90 | $6.74 | 142,807 |
| 2020-07-13 | $6.84 | $6.90 | $6.67 | $6.69 | $6.54 | 168,262 |
| 2020-07-10 | $6.84 | $6.93 | $6.79 | $6.93 | $6.77 | 101,717 |
| 2020-07-09 | $6.89 | $6.96 | $6.79 | $6.87 | $6.71 | 174,602 |
| 2020-07-08 | $6.83 | $6.87 | $6.75 | $6.80 | $6.64 | 341,645 |
| 2020-07-07 | $6.85 | $7.03 | $6.67 | $6.67 | $6.52 | 191,225 |
| 2020-07-06 | $7.04 | $7.04 | $6.87 | $6.88 | $6.72 | 137,252 |
| 2020-07-02 | $7.01 | $7.07 | $6.89 | $6.92 | $6.76 | 177,301 |
| 2020-07-01 | $6.70 | $7.02 | $6.70 | $6.98 | $6.82 | 131,449 |
| 2020-06-30 | $6.84 | $6.84 | $6.66 | $6.76 | $6.60 | 324,028 |
| 2020-06-29 | $6.97 | $6.99 | $6.84 | $6.97 | $6.81 | 140,090 |
| 2020-06-26 | $7.06 | $7.10 | $6.86 | $6.87 | $6.71 | 297,154 |
| 2020-06-25 | $7.24 | $7.24 | $7.07 | $7.18 | $7.01 | 225,562 |
| 2020-06-24 | $7.35 | $7.38 | $7.15 | $7.20 | $7.03 | 351,717 |
| 2020-06-23 | $7.50 | $7.56 | $7.35 | $7.43 | $7.26 | 237,306 |
| 2020-06-22 | $7.46 | $7.50 | $7.34 | $7.43 | $7.26 | 156,307 |
| 2020-06-19 | $7.37 | $7.46 | $7.33 | $7.35 | $7.18 | 668,594 |
| 2020-06-18 | $7.28 | $7.42 | $7.24 | $7.37 | $7.20 | 136,424 |
| 2020-06-17 | $7.34 | $7.42 | $7.23 | $7.36 | $7.19 | 194,618 |
| 2020-06-16 | $7.58 | $7.58 | $7.26 | $7.26 | $7.09 | 172,200 |
| 2020-06-15 | $7.28 | $7.58 | $7.11 | $7.48 | $7.31 | 230,467 |
| 2020-06-12 | $7.58 | $7.64 | $7.11 | $7.33 | $7.16 | 329,124 |
| 2020-06-11 | $7.52 | $7.52 | $7.27 | $7.40 | $7.23 | 251,062 |
| 2020-06-10 | $7.96 | $8.00 | $7.67 | $7.68 | $7.50 | 316,296 |
| 2020-06-09 | $7.94 | $7.94 | $7.72 | $7.77 | $7.59 | 311,380 |
| 2020-06-08 | $7.71 | $7.94 | $7.67 | $7.94 | $7.76 | 288,556 |
| 2020-06-05 | $7.72 | $7.81 | $7.67 | $7.72 | $7.54 | 310,512 |
| 2020-06-04 | $7.57 | $7.85 | $7.54 | $7.85 | $7.67 | 366,341 |
| 2020-06-03 | $7.52 | $7.57 | $7.38 | $7.53 | $7.36 | 347,870 |
| 2020-06-02 | $7.23 | $7.46 | $7.22 | $7.46 | $7.29 | 264,780 |
| 2020-06-01 | $7.05 | $7.25 | $7.02 | $7.11 | $6.95 | 229,419 |
| 2020-05-29 | $7.08 | $7.18 | $6.71 | $7.08 | $6.92 | 286,697 |
| 2020-05-28 | $7.26 | $7.33 | $7.09 | $7.09 | $6.93 | 157,440 |
| 2020-05-27 | $7.15 | $7.37 | $7.08 | $7.30 | $7.13 | 593,370 |
| 2020-05-26 | $6.92 | $7.16 | $6.89 | $7.05 | $6.89 | 756,924 |
| 2020-05-22 | $6.92 | $7.03 | $6.80 | $6.92 | $6.76 | 294,147 |
| 2020-05-21 | $6.96 | $7.05 | $6.84 | $6.87 | $6.71 | 371,830 |
| 2020-05-20 | $7.32 | $7.35 | $6.97 | $7.07 | $6.91 | 289,076 |
| 2020-05-19 | $7.20 | $7.42 | $7.08 | $7.15 | $6.98 | 437,652 |
| 2020-05-18 | $7.71 | $7.77 | $7.20 | $7.21 | $7.04 | 506,818 |
| 2020-05-15 | $8.12 | $8.12 | $7.46 | $7.58 | $7.40 | 472,852 |
| 2020-05-14 | $8.29 | $8.46 | $7.86 | $8.19 | $8.00 | 417,328 |
| 2020-05-13 | $8.40 | $8.60 | $8.32 | $8.55 | $8.35 | 147,052 |
| 2020-05-12 | $8.33 | $8.40 | $8.07 | $8.26 | $8.07 | 541,221 |
| 2020-05-11 | $8.21 | $8.55 | $8.04 | $8.15 | $7.96 | 794,684 |
| 2020-05-08 | $7.96 | $8.42 | $7.94 | $8.32 | $8.13 | 361,421 |
| 2020-05-07 | $7.67 | $8.17 | $7.47 | $7.68 | $7.50 | 656,543 |
| 2020-05-06 | $7.49 | $7.49 | $7.14 | $7.27 | $7.10 | 150,720 |
| 2020-05-05 | $7.35 | $7.49 | $7.20 | $7.41 | $7.24 | 165,974 |
| 2020-05-04 | $7.04 | $7.34 | $7.03 | $7.32 | $7.15 | 203,876 |
| 2020-05-01 | $7.17 | $7.19 | $7.04 | $7.08 | $6.92 | 50,586 |
| 2020-04-30 | $7.32 | $7.34 | $7.15 | $7.21 | $7.04 | 196,726 |
| 2020-04-29 | $7.12 | $7.38 | $7.07 | $7.38 | $7.21 | 443,130 |
| 2020-04-28 | $7.13 | $7.15 | $6.91 | $6.98 | $6.82 | 317,120 |
| 2020-04-27 | $7.04 | $7.16 | $6.97 | $7.10 | $6.94 | 136,131 |
| 2020-04-24 | $6.76 | $7.00 | $6.29 | $6.88 | $6.72 | 491,906 |
| 2020-04-23 | $6.44 | $6.80 | $6.39 | $6.66 | $6.51 | 370,659 |
| 2020-04-22 | $6.52 | $6.68 | $6.46 | $6.48 | $6.33 | 313,923 |
| 2020-04-21 | $6.40 | $6.75 | $6.40 | $6.60 | $6.45 | 110,280 |
| 2020-04-20 | $6.66 | $6.74 | $6.52 | $6.52 | $6.37 | 205,351 |
| 2020-04-17 | $6.97 | $6.97 | $6.71 | $6.79 | $6.63 | 155,970 |
| 2020-04-16 | $7.06 | $7.09 | $6.73 | $6.91 | $6.75 | 214,824 |
| 2020-04-15 | $7.22 | $7.34 | $6.90 | $7.03 | $6.87 | 234,289 |
| 2020-04-14 | $7.12 | $7.35 | $7.09 | $7.24 | $7.07 | 160,544 |
| 2020-04-13 | $6.86 | $7.14 | $6.80 | $7.01 | $6.85 | 407,921 |
| 2020-04-09 | $7.32 | $7.33 | $6.83 | $6.83 | $6.67 | 207,472 |
| 2020-04-08 | $6.99 | $7.50 | $6.79 | $7.41 | $7.24 | 379,105 |
| 2020-04-07 | $7.80 | $7.83 | $7.03 | $7.08 | $6.92 | 293,298 |
| 2020-04-06 | $7.76 | $7.84 | $7.44 | $7.55 | $7.38 | 226,175 |
| 2020-04-03 | $7.43 | $7.49 | $7.01 | $7.38 | $7.21 | 188,282 |
| 2020-04-02 | $7.23 | $7.65 | $7.10 | $7.56 | $7.39 | 238,539 |
| 2020-04-01 | $6.31 | $7.14 | $6.01 | $7.04 | $6.88 | 217,507 |
| 2020-03-31 | $6.41 | $7.19 | $6.08 | $6.87 | $6.71 | 393,968 |
| 2020-03-30 | $6.74 | $6.89 | $6.50 | $6.64 | $6.49 | 313,876 |
| 2020-03-27 | $5.51 | $6.82 | $5.50 | $6.46 | $6.31 | 968,615 |
| 2020-03-26 | $5.82 | $6.04 | $5.52 | $5.74 | $5.61 | 943,753 |
| 2020-03-25 | $5.68 | $6.23 | $5.65 | $5.85 | $5.71 | 335,290 |
| 2020-03-24 | $5.89 | $5.97 | $5.60 | $5.85 | $5.71 | 424,529 |
| 2020-03-23 | $5.10 | $5.70 | $4.98 | $5.57 | $5.44 | 345,314 |
| 2020-03-20 | $5.63 | $5.77 | $5.07 | $5.22 | $5.10 | 753,465 |
| 2020-03-19 | $4.66 | $5.55 | $4.43 | $5.47 | $5.34 | 1,050,087 |
| 2020-03-18 | $5.80 | $6.60 | $4.50 | $4.73 | $4.62 | 987,281 |
| 2020-03-17 | $5.89 | $6.20 | $5.60 | $5.74 | $5.61 | 595,102 |
| 2020-03-16 | $7.00 | $7.00 | $5.60 | $5.66 | $5.53 | 977,229 |
| 2020-03-13 | $6.94 | $6.94 | $6.00 | $6.76 | $6.60 | 1,184,838 |
| 2020-03-12 | $7.00 | $7.00 | $6.02 | $6.05 | $5.91 | 1,271,585 |
| 2020-03-11 | $8.16 | $8.27 | $6.99 | $7.40 | $7.23 | 692,522 |
| 2020-03-10 | $8.19 | $8.42 | $7.86 | $8.42 | $8.23 | 466,299 |
| 2020-03-09 | $7.75 | $8.20 | $7.71 | $7.75 | $7.57 | 521,532 |
| 2020-03-06 | $8.80 | $9.04 | $8.58 | $8.59 | $8.39 | 323,037 |
| 2020-03-05 | $9.39 | $9.46 | $9.01 | $9.17 | $8.96 | 543,233 |
| 2020-03-04 | $9.00 | $9.51 | $8.93 | $9.42 | $9.20 | 578,447 |
| 2020-03-03 | $9.00 | $9.33 | $8.62 | $8.83 | $8.63 | 491,810 |
| 2020-03-02 | $8.60 | $8.85 | $8.46 | $8.82 | $8.62 | 279,690 |
| 2020-02-28 | $8.24 | $8.51 | $8.10 | $8.48 | $8.28 | 404,809 |
| 2020-02-27 | $8.52 | $8.68 | $8.40 | $8.48 | $8.28 | 350,967 |
| 2020-02-26 | $8.50 | $9.01 | $8.35 | $8.71 | $8.51 | 386,008 |
| 2020-02-25 | $9.02 | $9.19 | $8.73 | $8.75 | $8.55 | 417,669 |
| 2020-02-24 | $9.25 | $9.32 | $8.93 | $8.97 | $8.76 | 178,107 |
| 2020-02-21 | $9.16 | $9.39 | $9.03 | $9.38 | $9.16 | 420,823 |
| 2020-02-20 | $9.12 | $9.28 | $9.09 | $9.11 | $8.90 | 151,753 |
| 2020-02-19 | $9.07 | $9.30 | $9.07 | $9.15 | $8.94 | 190,883 |
| 2020-02-18 | $9.04 | $9.16 | $8.91 | $9.14 | $8.93 | 202,136 |
| 2020-02-14 | $9.38 | $9.39 | $9.14 | $9.26 | $9.05 | 225,002 |
| 2020-02-13 | $9.54 | $9.69 | $9.45 | $9.48 | $9.26 | 633,639 |
| 2020-02-12 | $8.93 | $9.25 | $8.93 | $9.20 | $8.99 | 311,954 |
| 2020-02-11 | $8.63 | $8.87 | $8.60 | $8.86 | $8.66 | 151,634 |
| 2020-02-10 | $8.64 | $8.71 | $8.39 | $8.46 | $8.26 | 245,768 |
| 2020-02-07 | $8.89 | $8.94 | $8.70 | $8.70 | $8.50 | 136,366 |
| 2020-02-06 | $9.17 | $9.20 | $8.91 | $9.09 | $8.88 | 297,702 |
| 2020-02-05 | $9.20 | $9.26 | $8.91 | $9.01 | $8.80 | 278,339 |
| 2020-02-04 | $9.34 | $9.45 | $9.05 | $9.08 | $8.87 | 405,517 |
| 2020-02-03 | $9.18 | $9.39 | $9.16 | $9.30 | $9.09 | 372,050 |
| 2020-01-31 | $9.32 | $9.40 | $9.17 | $9.21 | $9.00 | 501,249 |
| 2020-01-30 | $9.36 | $9.50 | $9.30 | $9.45 | $9.23 | 559,187 |
| 2020-01-29 | $9.81 | $9.86 | $9.66 | $9.69 | $9.47 | 277,410 |
| 2020-01-28 | $9.86 | $9.97 | $9.78 | $9.85 | $9.62 | 213,417 |
| 2020-01-27 | $9.75 | $9.84 | $9.63 | $9.70 | $9.48 | 523,722 |
| 2020-01-24 | $10.57 | $10.65 | $10.32 | $10.38 | $10.14 | 247,009 |
| 2020-01-23 | $10.46 | $10.69 | $10.38 | $10.62 | $10.37 | 334,385 |
| 2020-01-22 | $10.34 | $10.68 | $10.34 | $10.64 | $10.39 | 225,345 |
| 2020-01-21 | $10.17 | $10.21 | $10.03 | $10.06 | $9.83 | 313,436 |
| 2020-01-17 | $10.52 | $10.52 | $10.36 | $10.48 | $10.24 | 103,964 |
| 2020-01-16 | $10.70 | $10.72 | $10.41 | $10.54 | $10.30 | 222,655 |
| 2020-01-15 | $10.72 | $10.79 | $10.59 | $10.61 | $10.36 | 261,532 |
| 2020-01-14 | $10.76 | $10.84 | $10.67 | $10.68 | $10.43 | 228,641 |
| 2020-01-13 | $10.46 | $10.80 | $10.46 | $10.70 | $10.45 | 335,501 |
| 2020-01-10 | $10.55 | $10.61 | $10.43 | $10.50 | $10.26 | 340,902 |
| 2020-01-09 | $10.57 | $10.61 | $10.41 | $10.48 | $10.24 | 300,327 |
| 2020-01-08 | $10.09 | $10.60 | $10.07 | $10.58 | $10.34 | 311,944 |
| 2020-01-07 | $9.86 | $10.13 | $9.81 | $10.02 | $9.79 | 144,030 |
| 2020-01-06 | $10.01 | $10.11 | $9.81 | $9.81 | $9.58 | 149,648 |
| 2020-01-03 | $9.99 | $10.15 | $9.93 | $9.98 | $9.75 | 133,513 |
| 2020-01-02 | $9.98 | $10.15 | $9.91 | $10.15 | $9.92 | 159,193 |
| 2019-12-31 | $9.82 | $9.92 | $9.73 | $9.84 | $9.61 | 68,771 |
| 2019-12-30 | $9.92 | $10.05 | $9.87 | $9.90 | $9.67 | 190,098 |
| 2019-12-27 | $9.89 | $9.92 | $9.77 | $9.88 | $9.65 | 116,054 |
| 2019-12-26 | $9.81 | $10.01 | $9.81 | $9.98 | $9.75 | 86,351 |
| 2019-12-24 | $9.73 | $9.75 | $9.73 | $9.75 | $9.52 | 11,536 |
| 2019-12-23 | $9.78 | $9.93 | $9.66 | $9.80 | $9.57 | 124,752 |
| 2019-12-20 | $9.62 | $9.83 | $9.57 | $9.78 | $9.55 | 117,594 |
| 2019-12-19 | $9.60 | $9.76 | $9.60 | $9.69 | $9.47 | 110,125 |
| 2019-12-18 | $9.78 | $9.79 | $9.55 | $9.74 | $9.51 | 213,067 |
| 2019-12-17 | $9.67 | $9.88 | $9.65 | $9.80 | $9.57 | 392,506 |
| 2019-12-16 | $9.61 | $9.74 | $9.57 | $9.64 | $9.42 | 132,609 |
| 2019-12-13 | $9.55 | $9.67 | $9.39 | $9.49 | $9.27 | 106,944 |
| 2019-12-12 | $9.55 | $9.60 | $9.47 | $9.60 | $9.38 | 133,209 |
| 2019-12-11 | $9.37 | $9.50 | $9.33 | $9.50 | $9.28 | 168,072 |
| 2019-12-10 | $9.14 | $9.25 | $9.08 | $9.25 | $9.04 | 105,585 |
| 2019-12-09 | $9.22 | $9.26 | $9.08 | $9.10 | $8.89 | 312,891 |
| 2019-12-06 | $9.13 | $9.27 | $9.05 | $9.20 | $8.99 | 156,859 |
| 2019-12-05 | $9.03 | $9.20 | $8.98 | $9.06 | $8.85 | 102,526 |
| 2019-12-04 | $9.09 | $9.09 | $8.92 | $8.94 | $8.73 | 85,667 |
| 2019-12-03 | $9.13 | $9.20 | $9.12 | $9.16 | $8.95 | 60,339 |
| 2019-12-02 | $9.17 | $9.21 | $9.09 | $9.20 | $8.99 | 142,962 |
| 2019-11-29 | $8.96 | $9.02 | $8.94 | $9.00 | $8.79 | 47,047 |
| 2019-11-27 | $8.99 | $9.21 | $8.92 | $9.17 | $8.96 | 122,671 |
| 2019-11-26 | $8.92 | $9.10 | $8.86 | $8.87 | $8.67 | 223,049 |
| 2019-11-25 | $8.99 | $9.07 | $8.96 | $8.96 | $8.75 | 67,645 |
| 2019-11-22 | $9.18 | $9.24 | $9.01 | $9.06 | $8.85 | 477,935 |
| 2019-11-21 | $9.00 | $9.08 | $8.89 | $9.03 | $8.82 | 143,905 |
| 2019-11-20 | $8.87 | $8.89 | $8.68 | $8.85 | $8.65 | 72,876 |
| 2019-11-19 | $8.96 | $9.03 | $8.87 | $8.99 | $8.78 | 65,108 |
| 2019-11-18 | $8.72 | $8.97 | $8.69 | $8.94 | $8.73 | 102,832 |
| 2019-11-15 | $9.15 | $9.15 | $8.76 | $8.92 | $8.71 | 154,715 |
| 2019-11-14 | $8.79 | $8.88 | $8.61 | $8.71 | $8.51 | 134,507 |
| 2019-11-13 | $9.05 | $9.16 | $8.69 | $8.99 | $8.78 | 174,966 |
| 2019-11-12 | $9.18 | $9.22 | $9.07 | $9.13 | $8.92 | 255,525 |
| 2019-11-11 | $8.97 | $9.22 | $8.97 | $9.17 | $8.96 | 70,836 |
| 2019-11-08 | $9.19 | $9.29 | $9.02 | $9.08 | $8.87 | 153,277 |
| 2019-11-07 | $9.11 | $9.47 | $9.09 | $9.32 | $9.10 | 199,851 |
| 2019-11-06 | $9.04 | $9.15 | $8.90 | $8.98 | $8.77 | 336,251 |
| 2019-11-05 | $9.00 | $9.38 | $8.99 | $9.25 | $9.04 | 298,737 |
| 2019-11-04 | $8.75 | $9.07 | $8.68 | $9.07 | $8.86 | 379,558 |
| 2019-11-01 | $8.45 | $8.88 | $8.39 | $8.80 | $8.60 | 308,334 |
| 2019-10-31 | $8.03 | $8.16 | $7.90 | $8.08 | $7.89 | 180,849 |
| 2019-10-30 | $8.06 | $8.10 | $7.94 | $8.05 | $7.86 | 182,269 |
| 2019-10-29 | $8.12 | $8.20 | $8.09 | $8.13 | $7.94 | 94,970 |
| 2019-10-28 | $8.20 | $8.24 | $8.16 | $8.17 | $7.98 | 176,507 |
| 2019-10-25 | $8.18 | $8.25 | $8.07 | $8.13 | $7.94 | 287,303 |
| 2019-10-24 | $8.38 | $8.41 | $8.13 | $8.20 | $8.01 | 288,232 |
| 2019-10-23 | $8.50 | $8.54 | $8.41 | $8.53 | $8.33 | 278,946 |
| 2019-10-22 | $8.59 | $8.62 | $8.49 | $8.54 | $8.34 | 396,958 |
| 2019-10-21 | $8.18 | $8.38 | $8.18 | $8.37 | $8.18 | 219,484 |
| 2019-10-18 | $8.20 | $8.26 | $8.12 | $8.17 | $7.98 | 125,926 |
| 2019-10-17 | $8.27 | $8.30 | $8.08 | $8.11 | $7.92 | 99,730 |
| 2019-10-16 | $8.32 | $8.47 | $8.20 | $8.27 | $8.08 | 115,431 |
| 2019-10-15 | $8.29 | $8.44 | $8.19 | $8.36 | $8.17 | 294,953 |
| 2019-10-14 | $8.59 | $8.64 | $8.34 | $8.41 | $8.22 | 115,396 |
| 2019-10-11 | $8.54 | $8.64 | $8.43 | $8.60 | $8.40 | 272,996 |
| 2019-10-10 | $7.88 | $8.22 | $7.88 | $8.21 | $8.02 | 361,267 |
| 2019-10-09 | $7.70 | $7.87 | $7.65 | $7.77 | $7.59 | 108,783 |
| 2019-10-08 | $7.75 | $7.87 | $7.65 | $7.68 | $7.50 | 200,681 |
| 2019-10-07 | $7.86 | $7.92 | $7.79 | $7.79 | $7.61 | 259,608 |
| 2019-10-04 | $7.89 | $8.10 | $7.87 | $8.04 | $7.85 | 605,125 |
| 2019-10-03 | $7.76 | $7.88 | $7.72 | $7.85 | $7.67 | 541,892 |
| 2019-10-02 | $7.90 | $7.92 | $7.77 | $7.85 | $7.67 | 117,309 |
| 2019-10-01 | $7.96 | $8.08 | $7.89 | $7.98 | $7.80 | 301,169 |
| 2019-09-30 | $7.92 | $8.10 | $7.88 | $8.07 | $7.88 | 122,451 |
| 2019-09-27 | $8.05 | $8.16 | $8.00 | $8.06 | $7.87 | 207,001 |
| 2019-09-26 | $7.93 | $8.02 | $7.89 | $7.96 | $7.78 | 135,907 |
| 2019-09-25 | $7.68 | $8.06 | $7.65 | $8.01 | $7.82 | 247,703 |
| 2019-09-24 | $8.03 | $8.30 | $7.72 | $7.78 | $7.60 | 60,659 |
| 2019-09-23 | $15.29 | $15.82 | $15.29 | $15.80 | $7.72 | 248,376 |
| 2019-09-20 | $15.32 | $15.53 | $15.10 | $15.20 | $7.42 | 366,298 |
| 2019-09-19 | $16.31 | $16.42 | $15.86 | $15.87 | $7.75 | 205,454 |
| 2019-09-18 | $16.47 | $16.61 | $16.17 | $16.39 | $8.01 | 196,772 |
| 2019-09-17 | $16.52 | $16.68 | $16.34 | $16.68 | $8.15 | 198,568 |
| 2019-09-16 | $16.13 | $16.75 | $16.11 | $16.66 | $8.14 | 287,838 |
| 2019-09-13 | $16.36 | $16.52 | $16.16 | $16.26 | $7.94 | 332,730 |
| 2019-09-12 | $15.37 | $16.03 | $15.31 | $16.03 | $7.83 | 508,796 |
| 2019-09-11 | $15.55 | $15.62 | $15.15 | $15.26 | $7.45 | 516,130 |
| 2019-09-10 | $15.56 | $15.76 | $15.17 | $15.31 | $7.48 | 947,746 |
| 2019-09-09 | $14.56 | $15.37 | $14.53 | $15.33 | $7.49 | 441,542 |
| 2019-09-06 | $14.67 | $14.76 | $14.41 | $14.54 | $7.10 | 218,758 |
| 2019-09-05 | $14.36 | $14.63 | $14.21 | $14.40 | $7.03 | 225,758 |
| 2019-09-04 | $13.96 | $14.16 | $13.88 | $13.93 | $6.80 | 266,620 |
| 2019-09-03 | $13.97 | $14.01 | $13.55 | $13.57 | $6.63 | 221,654 |
| 2019-08-30 | $13.91 | $14.20 | $13.80 | $14.06 | $6.87 | 260,886 |
| 2019-08-29 | $13.99 | $14.23 | $13.85 | $13.94 | $6.81 | 278,936 |
| 2019-08-28 | $13.69 | $13.81 | $13.49 | $13.66 | $6.67 | 233,296 |
| 2019-08-27 | $13.59 | $13.79 | $13.37 | $13.59 | $6.64 | 317,942 |
| 2019-08-26 | $13.60 | $13.64 | $13.25 | $13.52 | $6.60 | 345,060 |
| 2019-08-23 | $14.17 | $14.17 | $13.40 | $13.53 | $6.61 | 450,742 |
| 2019-08-22 | $15.00 | $15.02 | $14.37 | $14.40 | $7.03 | 419,196 |
| 2019-08-21 | $15.36 | $15.36 | $15.03 | $15.20 | $7.42 | 257,890 |
| 2019-08-20 | $15.52 | $15.82 | $15.26 | $15.29 | $7.47 | 226,942 |
| 2019-08-19 | $15.82 | $15.89 | $15.60 | $15.64 | $7.64 | 149,058 |
| 2019-08-16 | $16.06 | $16.07 | $15.64 | $15.96 | $7.80 | 230,864 |
| 2019-08-15 | $15.88 | $16.00 | $15.37 | $15.91 | $7.77 | 271,234 |
| 2019-08-14 | $16.09 | $16.11 | $15.75 | $15.75 | $7.69 | 423,628 |
| 2019-08-13 | $15.59 | $16.47 | $15.59 | $16.38 | $8.00 | 337,172 |
| 2019-08-12 | $15.14 | $15.56 | $15.04 | $15.38 | $7.51 | 185,630 |
| 2019-08-09 | $16.34 | $16.65 | $15.27 | $15.31 | $7.48 | 374,358 |
| 2019-08-08 | $15.65 | $15.93 | $15.60 | $15.83 | $7.73 | 436,802 |
| 2019-08-07 | $14.96 | $15.50 | $14.89 | $15.39 | $7.52 | 402,396 |
| 2019-08-06 | $15.15 | $15.30 | $14.90 | $15.29 | $7.47 | 357,204 |
| 2019-08-05 | $15.44 | $15.45 | $14.86 | $15.09 | $7.37 | 274,824 |
| 2019-08-02 | $15.80 | $16.50 | $15.36 | $15.52 | $7.58 | 374,842 |
| 2019-08-01 | $16.00 | $16.27 | $15.72 | $15.74 | $7.69 | 215,348 |
| 2019-07-31 | $16.52 | $16.63 | $15.94 | $15.94 | $7.79 | 236,782 |
| 2019-07-30 | $16.37 | $16.54 | $16.26 | $16.39 | $8.01 | 226,134 |
| 2019-07-29 | $16.33 | $16.35 | $16.06 | $16.23 | $7.93 | 227,876 |
| 2019-07-26 | $16.83 | $16.83 | $16.34 | $16.43 | $8.03 | 271,726 |
| 2019-07-25 | $17.00 | $17.00 | $16.48 | $16.65 | $8.13 | 206,568 |
| 2019-07-24 | $17.10 | $17.21 | $16.90 | $16.93 | $8.27 | 205,306 |
| 2019-07-23 | $17.12 | $17.15 | $16.91 | $16.93 | $8.27 | 181,780 |
| 2019-07-22 | $17.33 | $17.60 | $17.30 | $17.42 | $8.51 | 517,308 |
| 2019-07-19 | $18.07 | $18.08 | $17.53 | $17.59 | $8.59 | 409,690 |
| 2019-07-18 | $18.52 | $18.62 | $18.06 | $18.32 | $8.95 | 280,828 |
| 2019-07-17 | $18.14 | $18.48 | $18.08 | $18.35 | $8.96 | 1,045,078 |
| 2019-07-16 | $17.80 | $18.11 | $17.67 | $17.80 | $8.69 | 427,320 |
| 2019-07-15 | $17.37 | $17.55 | $17.13 | $17.54 | $8.57 | 359,450 |
| 2019-07-12 | $16.82 | $17.29 | $16.78 | $17.07 | $8.34 | 401,270 |
| 2019-07-11 | $16.63 | $16.71 | $16.53 | $16.60 | $8.11 | 573,676 |
| 2019-07-10 | $16.98 | $17.04 | $16.74 | $16.80 | $8.21 | 188,440 |
| 2019-07-09 | $16.90 | $17.08 | $16.75 | $16.82 | $8.22 | 84,044 |
| 2019-07-08 | $16.86 | $17.23 | $16.79 | $17.00 | $8.30 | 113,752 |
| 2019-07-05 | $17.16 | $17.35 | $17.04 | $17.20 | $8.40 | 228,290 |
| 2019-07-03 | $15.74 | $16.00 | $15.74 | $15.93 | $7.78 | 100,028 |
| 2019-07-02 | $16.19 | $16.30 | $15.88 | $16.05 | $7.84 | 265,634 |
| 2019-07-01 | $16.94 | $16.95 | $16.40 | $16.48 | $8.05 | 176,124 |
| 2019-06-28 | $17.46 | $17.46 | $16.75 | $17.03 | $8.32 | 142,518 |
| 2019-06-27 | $17.33 | $17.63 | $17.22 | $17.43 | $8.51 | 259,132 |
| 2019-06-26 | $17.68 | $17.77 | $17.20 | $17.34 | $8.47 | 158,962 |
| 2019-06-25 | $18.04 | $18.11 | $17.31 | $17.34 | $8.47 | 646,976 |
| 2019-06-24 | $17.54 | $18.25 | $17.54 | $18.03 | $8.81 | 168,772 |
| 2019-06-21 | $17.33 | $17.55 | $17.30 | $17.32 | $8.46 | 263,440 |
| 2019-06-20 | $18.24 | $18.24 | $16.89 | $16.98 | $8.29 | 80,566 |
| 2019-06-19 | $17.13 | $17.14 | $16.91 | $17.14 | $8.37 | 88,606 |
| 2019-06-18 | $16.90 | $17.22 | $16.87 | $17.13 | $8.37 | 159,498 |
| 2019-06-17 | $16.85 | $17.24 | $16.74 | $16.76 | $8.19 | 480,042 |
| 2019-06-14 | $16.28 | $16.63 | $16.18 | $16.48 | $8.05 | 333,588 |
| 2019-06-13 | $15.95 | $16.78 | $15.94 | $16.56 | $8.09 | 280,694 |
| 2019-06-12 | $15.85 | $16.09 | $15.40 | $15.40 | $7.52 | 218,482 |
| 2019-06-11 | $15.79 | $16.03 | $15.71 | $16.00 | $7.82 | 683,468 |
| 2019-06-10 | $15.85 | $15.88 | $15.60 | $15.87 | $7.75 | 133,108 |
| 2019-06-07 | $15.18 | $15.93 | $15.18 | $15.67 | $7.65 | 115,808 |
| 2019-06-06 | $15.52 | $15.66 | $15.29 | $15.33 | $7.49 | 162,590 |
| 2019-06-05 | $15.90 | $15.97 | $15.55 | $15.64 | $7.64 | 203,848 |
| 2019-06-04 | $15.84 | $16.13 | $15.67 | $15.86 | $7.75 | 147,958 |
| 2019-06-03 | $16.20 | $16.23 | $15.87 | $15.98 | $7.81 | 146,012 |
| 2019-05-31 | $16.70 | $16.75 | $16.22 | $16.27 | $7.95 | 118,450 |
| 2019-05-30 | $16.78 | $16.93 | $16.56 | $16.69 | $8.15 | 73,220 |
| 2019-05-29 | $17.27 | $17.27 | $16.66 | $16.86 | $8.24 | 182,526 |
| 2019-05-28 | $16.83 | $17.40 | $16.58 | $17.39 | $8.49 | 298,200 |
| 2019-05-24 | $17.52 | $17.55 | $16.94 | $16.94 | $8.27 | 177,962 |
| 2019-05-23 | $18.42 | $18.42 | $18.04 | $18.09 | $8.84 | 134,786 |
| 2019-05-22 | $18.52 | $18.86 | $18.02 | $18.27 | $8.92 | 170,382 |
| 2019-05-21 | $17.96 | $18.47 | $17.96 | $18.32 | $8.95 | 134,992 |
| 2019-05-20 | $18.07 | $18.47 | $17.82 | $17.83 | $8.71 | 116,638 |
| 2019-05-17 | $17.42 | $18.57 | $17.27 | $18.30 | $8.94 | 151,110 |
| 2019-05-16 | $18.14 | $18.30 | $17.76 | $18.07 | $8.83 | 145,828 |
| 2019-05-15 | $18.11 | $18.56 | $18.08 | $18.44 | $9.01 | 184,126 |
| 2019-05-14 | $19.09 | $19.14 | $18.69 | $18.71 | $9.14 | 134,856 |
| 2019-05-13 | $19.56 | $19.87 | $18.85 | $18.92 | $9.24 | 105,098 |
| 2019-05-10 | $21.56 | $21.66 | $20.44 | $20.48 | $10.00 | 68,988 |
| 2019-05-09 | $21.39 | $22.21 | $21.16 | $22.00 | $10.75 | 104,044 |
| 2019-05-08 | $20.94 | $20.98 | $20.70 | $20.88 | $10.20 | 52,080 |
| 2019-05-07 | $20.41 | $20.75 | $20.24 | $20.62 | $10.07 | 101,214 |
| 2019-05-06 | $20.86 | $21.02 | $20.72 | $20.93 | $10.22 | 64,442 |
| 2019-05-03 | $20.87 | $21.04 | $20.78 | $20.86 | $10.19 | 74,726 |
| 2019-05-02 | $20.66 | $21.22 | $20.58 | $21.11 | $10.31 | 90,138 |
| 2019-05-01 | $20.65 | $20.78 | $20.42 | $20.53 | $10.03 | 12,890 |
| 2019-04-30 | $21.24 | $21.29 | $20.64 | $20.64 | $10.08 | 65,448 |
| 2019-04-29 | $21.70 | $21.78 | $21.47 | $21.58 | $10.54 | 88,516 |
| 2019-04-26 | $21.65 | $21.94 | $21.50 | $21.86 | $10.68 | 161,416 |
| 2019-04-25 | $20.72 | $21.86 | $20.66 | $21.65 | $10.57 | 135,342 |
| 2019-04-24 | $20.54 | $20.83 | $20.13 | $20.73 | $10.13 | 126,244 |
| 2019-04-23 | $20.62 | $20.97 | $20.46 | $20.82 | $10.17 | 60,364 |
| 2019-04-22 | $20.91 | $21.02 | $20.54 | $20.64 | $10.08 | 28,840 |
| 2019-04-18 | $20.91 | $20.93 | $20.33 | $20.83 | $10.06 | 143,386 |
| 2019-04-17 | $21.07 | $21.18 | $20.81 | $20.99 | $10.14 | 106,538 |
| 2019-04-16 | $21.67 | $21.81 | $21.21 | $21.24 | $10.26 | 42,368 |
| 2019-04-15 | $21.91 | $21.96 | $21.56 | $21.81 | $10.54 | 203,364 |
| 2019-04-12 | $22.14 | $22.17 | $21.45 | $21.70 | $10.48 | 78,062 |
| 2019-04-11 | $22.72 | $22.79 | $22.08 | $22.40 | $10.82 | 89,478 |
| 2019-04-10 | $22.85 | $22.85 | $22.35 | $22.65 | $10.94 | 77,816 |
| 2019-04-09 | $23.28 | $23.36 | $22.86 | $23.07 | $11.14 | 84,256 |
| 2019-04-08 | $23.32 | $23.69 | $23.30 | $23.62 | $11.41 | 47,320 |
| 2019-04-05 | $23.54 | $23.55 | $23.29 | $23.52 | $11.36 | 69,388 |
| 2019-04-04 | $23.52 | $23.76 | $23.30 | $23.52 | $11.36 | 85,170 |
| 2019-04-03 | $24.78 | $24.93 | $24.12 | $24.30 | $11.74 | 75,986 |
| 2019-04-02 | $24.83 | $24.94 | $24.51 | $24.82 | $11.99 | 80,770 |
| 2019-04-01 | $24.16 | $24.69 | $24.05 | $24.54 | $11.85 | 57,374 |
| 2019-03-29 | $23.67 | $23.94 | $23.51 | $23.69 | $11.44 | 103,650 |
| 2019-03-28 | $23.57 | $23.78 | $23.12 | $23.25 | $11.23 | 147,526 |
| 2019-03-27 | $23.90 | $24.21 | $23.82 | $24.07 | $11.63 | 332,794 |
| 2019-03-26 | $24.01 | $24.32 | $23.63 | $24.13 | $11.66 | 380,248 |
| 2019-03-25 | $23.31 | $24.21 | $23.24 | $24.06 | $11.62 | 396,270 |
| 2019-03-22 | $24.01 | $24.03 | $23.18 | $23.20 | $11.21 | 772,200 |
| 2019-03-21 | $23.33 | $23.92 | $23.16 | $23.79 | $11.49 | 269,366 |
| 2019-03-20 | $23.78 | $23.90 | $23.37 | $23.59 | $11.40 | 192,792 |
| 2019-03-19 | $24.95 | $24.95 | $23.77 | $23.85 | $11.52 | 74,942 |
| 2019-03-18 | $24.56 | $25.01 | $24.54 | $24.88 | $12.02 | 85,436 |
| 2019-03-15 | $23.89 | $24.70 | $23.89 | $24.70 | $11.93 | 113,912 |
| 2019-03-14 | $24.12 | $24.20 | $23.77 | $23.98 | $11.58 | 178,700 |
| 2019-03-13 | $24.37 | $24.37 | $23.96 | $24.34 | $11.76 | 157,632 |
| 2019-03-12 | $24.66 | $24.70 | $24.13 | $24.27 | $11.72 | 151,000 |
| 2019-03-11 | $24.69 | $24.88 | $24.52 | $24.72 | $11.94 | 240,576 |
| 2019-03-08 | $24.46 | $24.54 | $24.25 | $24.43 | $11.80 | 143,880 |
| 2019-03-07 | $24.77 | $25.00 | $24.16 | $24.90 | $12.03 | 89,172 |
| 2019-03-06 | $25.56 | $26.13 | $24.95 | $25.01 | $12.08 | 163,774 |
| 2019-03-05 | $25.38 | $25.81 | $24.88 | $25.55 | $12.34 | 214,884 |
| 2019-03-04 | $25.59 | $25.59 | $24.98 | $25.47 | $12.30 | 108,172 |
| 2019-03-01 | $25.51 | $25.95 | $25.47 | $25.60 | $12.37 | 132,144 |
| 2019-02-28 | $26.09 | $26.11 | $25.32 | $25.46 | $12.30 | 235,594 |
| 2019-02-27 | $26.51 | $26.51 | $25.70 | $26.31 | $12.71 | 683,334 |
| 2019-02-26 | $26.83 | $26.94 | $26.40 | $26.73 | $12.91 | 263,836 |
| 2019-02-25 | $25.89 | $25.96 | $25.52 | $25.61 | $12.37 | 73,502 |
| 2019-02-22 | $25.60 | $25.62 | $24.59 | $25.15 | $12.15 | 221,300 |
| 2019-02-21 | $25.12 | $25.12 | $24.84 | $25.09 | $12.12 | 163,340 |
| 2019-02-20 | $25.30 | $25.40 | $24.83 | $24.83 | $11.99 | 90,398 |
| 2019-02-19 | $24.71 | $25.13 | $24.61 | $24.81 | $11.98 | 63,422 |
| 2019-02-15 | $24.67 | $24.67 | $23.89 | $24.18 | $11.68 | 38,904 |
| 2019-02-14 | $23.91 | $24.67 | $23.72 | $24.00 | $11.59 | 107,770 |
| 2019-02-13 | $24.75 | $24.84 | $23.90 | $24.76 | $11.96 | 53,858 |
| 2019-02-12 | $24.85 | $24.92 | $24.12 | $24.36 | $11.77 | 782,282 |
| 2019-02-11 | $25.75 | $25.75 | $24.11 | $24.44 | $11.81 | 77,090 |
| 2019-02-08 | $26.71 | $26.76 | $25.58 | $25.66 | $12.40 | 30,324 |
| 2019-02-07 | $26.13 | $26.51 | $26.08 | $26.12 | $12.62 | 73,532 |
| 2019-02-06 | $25.83 | $25.98 | $25.25 | $25.79 | $12.46 | 73,434 |
| 2019-02-05 | $26.00 | $26.08 | $25.72 | $25.90 | $12.51 | 111,732 |
| 2019-02-04 | $25.57 | $26.20 | $25.40 | $25.44 | $12.29 | 101,266 |
| 2019-02-01 | $25.37 | $25.72 | $25.23 | $25.26 | $12.20 | 176,656 |
| 2019-01-31 | $25.66 | $26.25 | $24.78 | $24.94 | $12.05 | 258,410 |
| 2019-01-30 | $25.87 | $25.96 | $25.17 | $25.46 | $12.30 | 210,002 |
| 2019-01-29 | $25.98 | $26.17 | $25.62 | $25.85 | $12.49 | 382,032 |
| 2019-01-28 | $25.89 | $26.32 | $25.57 | $26.20 | $12.66 | 295,284 |
| 2019-01-25 | $26.55 | $26.55 | $25.28 | $25.53 | $12.33 | 118,998 |
| 2019-01-24 | $25.05 | $26.72 | $24.86 | $26.53 | $12.82 | 219,650 |
| 2019-01-23 | $24.00 | $24.90 | $23.98 | $24.83 | $11.99 | 501,230 |
| 2019-01-22 | $23.78 | $23.90 | $23.22 | $23.44 | $11.32 | 371,852 |
| 2019-01-18 | $22.74 | $23.75 | $22.56 | $23.60 | $11.40 | 151,220 |
| 2019-01-17 | $23.09 | $23.44 | $22.58 | $22.98 | $11.10 | 263,448 |
| 2019-01-16 | $23.20 | $24.06 | $23.07 | $23.56 | $11.38 | 206,842 |
| 2019-01-15 | $21.65 | $22.92 | $21.30 | $22.92 | $11.07 | 312,280 |
| 2019-01-14 | $21.04 | $21.39 | $20.99 | $21.10 | $10.19 | 108,054 |
| 2019-01-11 | $21.11 | $21.21 | $20.75 | $20.83 | $10.06 | 448,150 |
| 2019-01-10 | $20.77 | $21.45 | $20.77 | $21.00 | $10.14 | 693,970 |
| 2019-01-09 | $20.13 | $20.96 | $20.13 | $20.96 | $10.13 | 80,648 |
| 2019-01-08 | $19.40 | $19.60 | $19.40 | $19.45 | $9.40 | 48,162 |
| 2019-01-07 | $19.68 | $19.95 | $19.05 | $19.05 | $9.20 | 176,532 |
| 2019-01-04 | $19.81 | $20.33 | $19.70 | $20.14 | $9.73 | 91,338 |
| 2019-01-03 | $19.99 | $21.87 | $19.11 | $20.75 | $10.02 | 239,488 |
| 2019-01-02 | $19.98 | $20.81 | $19.81 | $20.60 | $9.95 | 39,450 |
| 2018-12-31 | $19.65 | $20.04 | $19.27 | $19.80 | $9.56 | 3,954 |
| 2018-12-28 | $19.24 | $19.40 | $19.17 | $19.40 | $9.37 | 5,052 |
| 2018-12-27 | $20.45 | $20.88 | $19.02 | $19.35 | $9.35 | 64,898 |
| 2018-12-26 | $22.50 | $24.22 | $20.50 | $21.30 | $10.29 | 108,632 |
| 2018-12-24 | $21.70 | $23.00 | $21.61 | $23.00 | $11.11 | 7,128 |
| 2018-12-21 | $19.36 | $22.00 | $19.36 | $22.00 | $10.63 | 140,912 |
| 2018-12-20 | $19.23 | $19.38 | $18.83 | $19.05 | $9.20 | 31,612 |
| 2018-12-19 | $19.53 | $19.80 | $18.92 | $18.93 | $9.14 | 14,772 |
| 2018-12-18 | $18.88 | $19.38 | $18.88 | $19.38 | $9.36 | 81,522 |
| 2018-12-17 | $19.10 | $19.10 | $18.73 | $18.73 | $9.05 | 59,132 |
| 2018-12-14 | $19.01 | $19.04 | $19.01 | $19.04 | $9.20 | 83,586 |
| 2018-12-13 | $19.00 | $19.27 | $18.83 | $19.21 | $9.28 | 8,468 |
| 2018-12-12 | $18.67 | $18.91 | $18.67 | $18.87 | $9.12 | 25,526 |
| 2018-12-11 | $19.25 | $19.25 | $18.31 | $18.58 | $8.98 | 15,742 |
| 2018-12-10 | $19.75 | $19.75 | $18.88 | $19.15 | $9.25 | 12,200 |
| 2018-12-07 | $20.07 | $20.07 | $19.73 | $19.73 | $9.53 | 1,206 |
| 2018-12-06 | $19.84 | $21.70 | $19.84 | $21.70 | $10.48 | 26,812 |
| 2018-12-04 | $21.50 | $21.50 | $20.24 | $20.49 | $9.90 | 31,890 |
| 2018-12-03 | $21.63 | $21.78 | $21.63 | $21.78 | $10.52 | 15,184 |
| 2018-11-30 | $21.38 | $22.00 | $21.20 | $21.20 | $10.24 | 68,418 |
| 2018-11-29 | $20.00 | $20.00 | $19.66 | $19.66 | $9.50 | 1,692 |
| 2018-11-28 | $19.10 | $19.10 | $18.82 | $18.82 | $9.09 | 32,544 |
| 2018-11-27 | $19.40 | $19.40 | $19.40 | $19.40 | $9.37 | 50,284 |
| 2018-11-26 | $19.40 | $19.40 | $19.40 | $19.40 | $9.37 | 6,622 |
| 2018-11-23 | $19.39 | $19.40 | $19.38 | $19.40 | $9.37 | 94,072 |
| 2018-11-21 | $19.25 | $20.15 | $19.09 | $20.15 | $9.73 | 155,940 |
| 2018-11-20 | $19.92 | $20.04 | $19.92 | $20.04 | $9.68 | 3,442 |
| 2018-11-19 | $20.00 | $20.00 | $19.84 | $19.85 | $9.59 | 373,798 |
| 2018-11-16 | $20.51 | $20.51 | $20.51 | $20.51 | $9.91 | 64,848 |
| 2018-11-15 | $21.50 | $21.61 | $21.50 | $21.61 | $10.44 | 14,212 |
| 2018-11-14 | $19.55 | $19.96 | $19.55 | $19.95 | $9.64 | 52,784 |
| 2018-11-13 | $18.20 | $19.17 | $18.19 | $19.17 | $9.26 | 60,522 |
| 2018-11-12 | $18.51 | $18.51 | $18.24 | $18.24 | $8.81 | 166,108 |
| 2018-11-09 | $18.77 | $18.77 | $18.34 | $18.46 | $8.92 | 205,962 |
| 2018-11-08 | $19.50 | $19.50 | $19.00 | $19.10 | $9.23 | 301,802 |
| 2018-11-07 | $19.70 | $19.76 | $19.63 | $19.64 | $9.49 | 175,758 |
| 2018-11-06 | $20.10 | $20.13 | $19.80 | $19.80 | $9.56 | 60,360 |
| 2018-11-05 | $20.70 | $20.70 | $20.57 | $20.57 | $9.94 | 137,602 |
| 2018-11-02 | $21.60 | $21.60 | $21.60 | $21.60 | $10.43 | 684 |
| 2018-11-01 | $20.49 | $20.49 | $20.10 | $20.10 | $9.71 | 102,434 |
| 2018-10-31 | $19.75 | $20.70 | $19.42 | $20.18 | $9.75 | 22,856 |
| 2018-10-30 | $20.35 | $20.35 | $19.77 | $19.77 | $9.55 | 4,218 |
| 2018-10-29 | $21.72 | $21.95 | $20.26 | $20.44 | $9.87 | 9,572 |
| 2018-10-26 | $21.97 | $21.97 | $21.68 | $21.68 | $10.47 | 156,414 |
| 2018-10-25 | $22.40 | $23.11 | $22.40 | $22.88 | $11.05 | 17,134 |
| 2018-10-24 | $22.38 | $22.38 | $22.38 | $22.38 | $10.81 | 50 |
| 2018-10-23 | $22.29 | $24.19 | $22.08 | $22.38 | $10.81 | 310,250 |
| 2018-10-22 | $22.11 | $22.35 | $22.11 | $22.30 | $10.77 | 133,110 |
| 2018-10-19 | $21.98 | $22.04 | $21.73 | $21.73 | $10.50 | 15,756 |
| 2018-10-18 | $21.50 | $22.10 | $21.31 | $21.31 | $10.29 | 19,034 |
| 2018-10-17 | $21.78 | $21.78 | $21.78 | $21.78 | $10.52 | 884 |
| 2018-10-16 | $21.87 | $21.87 | $21.87 | $21.87 | $10.56 | 96,320 |
| 2018-10-15 | $22.29 | $22.29 | $22.29 | $22.29 | $10.77 | 9,804 |
| 2018-10-12 | $21.98 | $22.74 | $21.98 | $22.74 | $10.98 | 11,420 |
| 2018-10-11 | $22.22 | $22.45 | $22.22 | $22.42 | $10.83 | 6,294 |
| 2018-10-10 | $22.48 | $22.50 | $22.48 | $22.50 | $10.87 | 4,502 |
| 2018-10-09 | $22.17 | $22.17 | $22.15 | $22.15 | $10.70 | 99,280 |
| 2018-10-08 | $21.31 | $21.35 | $21.30 | $21.30 | $10.29 | 20,810 |
| 2018-10-05 | $21.94 | $22.03 | $21.73 | $21.73 | $10.50 | 29,970 |
| 2018-10-04 | $22.05 | $22.05 | $21.50 | $21.50 | $10.39 | 39,254 |
| 2018-10-03 | $22.75 | $22.75 | $22.39 | $22.50 | $10.87 | 4,064 |
| 2018-10-02 | $23.79 | $23.79 | $23.79 | $23.79 | $11.49 | 194 |
| 2018-10-01 | $24.08 | $24.08 | $23.60 | $23.79 | $11.49 | 2,238 |
| 2018-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $11.40 | 5,516 |
| 2018-09-27 | $23.73 | $23.96 | $23.70 | $23.71 | $11.45 | 31,840 |
| 2018-09-26 | $23.42 | $25.50 | $23.40 | $23.40 | $11.30 | 18,600 |
| 2018-09-25 | $23.28 | $23.73 | $23.24 | $23.66 | $11.43 | 7,190 |
| 2018-09-24 | $23.03 | $23.03 | $23.00 | $23.00 | $11.11 | 2,590 |
| 2018-09-21 | $23.43 | $23.60 | $23.37 | $23.37 | $11.29 | 6,214 |
| 2018-09-20 | $23.60 | $23.60 | $23.05 | $23.55 | $11.38 | 15,890 |
| 2018-09-19 | $23.53 | $23.53 | $23.32 | $23.35 | $11.28 | 1,274 |
| 2018-09-18 | $24.14 | $24.14 | $23.73 | $23.73 | $11.46 | 1,000 |
| 2018-09-17 | $25.05 | $25.05 | $24.83 | $24.83 | $11.99 | 1,126 |
| 2018-09-14 | $24.64 | $24.64 | $24.64 | $24.64 | $11.90 | 276 |
| 2018-09-13 | $24.81 | $24.81 | $24.39 | $24.66 | $11.91 | 16,022 |
| 2018-09-12 | $24.84 | $24.84 | $24.17 | $24.74 | $11.95 | 37,410 |
| 2018-09-11 | $25.75 | $25.75 | $24.97 | $24.97 | $12.06 | 135,374 |
| 2018-09-10 | $26.54 | $26.54 | $25.79 | $25.84 | $12.48 | 232,850 |
| 2018-09-07 | $27.12 | $27.37 | $27.12 | $27.37 | $13.22 | 15,502 |
| 2018-09-06 | $26.15 | $26.48 | $26.13 | $26.48 | $12.79 | 20,974 |
| 2018-09-05 | $26.00 | $26.41 | $25.80 | $26.41 | $12.76 | 60,884 |
| 2018-09-04 | $23.42 | $24.53 | $23.40 | $24.16 | $11.67 | 329,488 |
| 2018-08-31 | $23.41 | $23.55 | $23.30 | $23.42 | $11.31 | 253,640 |
| 2018-08-30 | $23.75 | $23.81 | $22.99 | $23.35 | $11.28 | 107,360 |
| 2018-08-29 | $24.05 | $24.05 | $23.68 | $23.81 | $11.50 | 352,496 |
| 2018-08-28 | $24.20 | $24.52 | $24.19 | $24.30 | $11.74 | 560,320 |
| 2018-08-27 | $24.39 | $24.57 | $24.15 | $24.26 | $11.72 | 959,194 |
| 2018-08-24 | $24.45 | $24.96 | $24.40 | $24.95 | $12.05 | 418,700 |
| 2018-08-23 | $23.75 | $24.55 | $23.75 | $24.53 | $11.85 | 444,446 |
| 2018-08-22 | $23.45 | $24.24 | $23.45 | $23.85 | $11.52 | 563,474 |
| 2018-08-21 | $22.95 | $23.35 | $22.94 | $23.24 | $11.23 | 538,108 |
| 2018-08-20 | $22.45 | $23.15 | $22.43 | $22.95 | $11.09 | 425,364 |
| 2018-08-17 | $22.53 | $23.11 | $22.45 | $22.86 | $11.04 | 336,888 |
| 2018-08-16 | $22.25 | $22.48 | $22.23 | $22.23 | $10.74 | 479,512 |
| 2018-08-15 | $23.70 | $23.70 | $22.65 | $22.65 | $10.94 | 549,392 |
| 2018-08-14 | $24.15 | $24.24 | $24.00 | $24.05 | $11.62 | 354,472 |
| 2018-08-13 | $23.88 | $24.29 | $23.41 | $24.29 | $11.73 | 104,340 |
| 2018-08-10 | $23.24 | $23.65 | $23.20 | $23.65 | $11.42 | 386,744 |
| 2018-08-09 | $22.68 | $23.35 | $22.60 | $23.35 | $11.28 | 351,490 |
| 2018-08-08 | $22.95 | $23.25 | $22.95 | $23.23 | $11.22 | 551,196 |
| 2018-08-07 | $23.11 | $23.20 | $22.39 | $22.60 | $10.92 | 481,198 |
| 2018-08-06 | $23.22 | $23.25 | $23.10 | $23.17 | $11.19 | 300,400 |
| 2018-08-03 | $23.15 | $23.48 | $22.94 | $23.10 | $11.16 | 651,928 |
| 2018-08-02 | $23.29 | $23.55 | $23.08 | $23.55 | $11.38 | 80,842 |
| 2018-08-01 | $23.70 | $23.71 | $23.19 | $23.20 | $11.21 | 251,192 |
| 2018-07-31 | $23.80 | $23.80 | $23.50 | $23.72 | $11.46 | 111,980 |
| 2018-07-30 | $23.75 | $23.80 | $23.70 | $23.70 | $11.45 | 181,340 |
| 2018-07-27 | $23.10 | $23.10 | $22.99 | $22.99 | $11.11 | 71,850 |
| 2018-07-26 | $22.93 | $22.93 | $22.78 | $22.78 | $11.00 | 896 |
| 2018-07-25 | $22.17 | $23.19 | $22.17 | $23.19 | $11.20 | 1,194 |
| 2018-07-24 | $21.83 | $22.03 | $21.83 | $22.03 | $10.64 | 634 |
| 2018-07-23 | $21.47 | $21.73 | $21.42 | $21.73 | $10.50 | 3,576 |
| 2018-07-20 | $21.60 | $21.65 | $21.25 | $21.28 | $10.28 | 9,400 |
| 2018-07-19 | $21.79 | $22.50 | $21.78 | $22.35 | $10.80 | 158,370 |
| 2018-07-18 | $22.22 | $22.60 | $21.41 | $22.05 | $10.65 | 204,340 |
| 2018-07-17 | $23.00 | $23.10 | $22.76 | $22.80 | $11.01 | 104,338 |
| 2018-07-16 | $23.10 | $23.28 | $23.02 | $23.10 | $11.16 | 249,400 |
| 2018-07-13 | $23.07 | $23.62 | $23.07 | $23.10 | $11.16 | 18,450 |
| 2018-07-12 | $22.95 | $23.11 | $22.95 | $23.11 | $11.16 | 98,424 |
| 2018-07-11 | $22.80 | $22.80 | $22.80 | $22.80 | $11.01 | 398 |
| 2018-07-10 | $23.20 | $23.25 | $22.71 | $22.80 | $11.01 | 110,466 |
| 2018-07-09 | $22.58 | $22.58 | $22.58 | $22.58 | $10.91 | 7,560 |
| 2018-07-06 | $23.74 | $23.78 | $23.74 | $23.78 | $11.49 | 1,536 |
| 2018-07-05 | $23.32 | $23.32 | $23.32 | $23.32 | $11.26 | 1,206 |
| 2018-07-03 | $22.99 | $23.33 | $22.99 | $23.31 | $11.26 | 14,920 |
| 2018-07-02 | $22.90 | $23.05 | $22.90 | $23.05 | $11.13 | 43,694 |
| 2018-06-29 | $22.83 | $23.06 | $22.83 | $23.00 | $11.11 | 26,346 |
| 2018-06-28 | $23.10 | $23.25 | $22.82 | $22.82 | $11.02 | 53,984 |
| 2018-06-27 | $23.24 | $23.60 | $23.10 | $23.10 | $11.16 | 53,970 |
| 2018-06-26 | $23.00 | $23.23 | $22.94 | $23.00 | $11.11 | 59,160 |
| 2018-06-25 | $23.18 | $23.18 | $22.94 | $23.02 | $11.12 | 78,596 |
| 2018-06-22 | $23.10 | $23.30 | $23.05 | $23.05 | $11.13 | 126,714 |
| 2018-06-21 | $23.46 | $23.61 | $23.17 | $23.20 | $11.21 | 201,274 |
| 2018-06-20 | $22.96 | $23.01 | $22.65 | $23.00 | $11.11 | 433,208 |
| 2018-06-19 | $23.64 | $23.90 | $23.37 | $23.50 | $11.35 | 253,862 |
| 2018-06-18 | $24.49 | $24.71 | $24.49 | $24.61 | $11.89 | 1,216 |
| 2018-06-15 | $25.39 | $25.94 | $25.39 | $25.59 | $12.36 | 31,016 |
| 2018-06-14 | $24.58 | $25.00 | $24.28 | $25.00 | $12.08 | 70,638 |
| 2018-06-13 | $25.06 | $25.19 | $24.80 | $24.90 | $12.03 | 96,000 |
| 2018-06-12 | $23.45 | $24.92 | $23.45 | $24.66 | $11.91 | 39,700 |
| 2018-06-11 | $23.92 | $23.92 | $23.50 | $23.50 | $11.35 | 522 |
| 2018-06-08 | $24.96 | $25.16 | $23.98 | $24.01 | $11.60 | 13,998 |
| 2018-06-07 | $27.02 | $27.06 | $24.10 | $25.37 | $12.26 | 122,314 |
| 2018-06-06 | $26.00 | $27.09 | $26.00 | $26.65 | $12.87 | 71,250 |
| 2018-06-05 | $25.21 | $25.26 | $24.94 | $24.94 | $12.05 | 28,962 |
| 2018-06-04 | $24.40 | $24.40 | $24.40 | $24.40 | $11.79 | 40,600 |
| 2018-06-01 | $22.87 | $23.84 | $22.82 | $23.84 | $11.52 | 2,732 |
| 2018-05-31 | $23.06 | $23.06 | $22.69 | $22.69 | $10.96 | 1,800 |
| 2018-05-30 | $23.20 | $23.45 | $22.71 | $22.71 | $10.97 | 3,012 |
| 2018-05-29 | $23.00 | $23.24 | $22.76 | $23.24 | $11.23 | 11,886 |
| 2018-05-25 | $24.24 | $24.41 | $24.04 | $24.04 | $11.61 | 9,592 |
| 2018-05-24 | $24.95 | $24.95 | $24.80 | $24.94 | $12.05 | 13,596 |
| 2018-05-23 | $23.43 | $23.52 | $23.43 | $23.52 | $11.36 | 800 |
| 2018-05-22 | $24.60 | $24.60 | $23.09 | $23.68 | $11.44 | 4,418 |
| 2018-05-21 | $25.00 | $25.40 | $24.84 | $25.40 | $12.27 | 89,482 |
| 2018-05-18 | $24.47 | $24.47 | $24.43 | $24.43 | $11.80 | 6,300 |
| 2018-05-17 | $24.01 | $24.48 | $23.96 | $24.06 | $11.62 | 16,800 |
| 2018-05-16 | $24.50 | $25.41 | $24.13 | $24.17 | $11.68 | 108,572 |
| 2018-05-15 | $25.16 | $25.60 | $25.04 | $25.04 | $12.10 | 28,880 |
| 2018-05-14 | $24.20 | $24.76 | $24.09 | $24.71 | $11.94 | 97,872 |
| 2018-05-11 | $23.90 | $24.31 | $23.73 | $24.31 | $11.74 | 35,606 |
| 2018-05-10 | $24.32 | $24.32 | $23.70 | $23.74 | $11.47 | 16,632 |
| 2018-05-09 | $23.92 | $23.92 | $23.71 | $23.81 | $11.50 | 26,898 |
| 2018-05-08 | $22.50 | $22.50 | $22.28 | $22.40 | $10.82 | 4,996 |
| 2018-05-07 | $21.91 | $22.06 | $21.91 | $22.06 | $10.66 | 11,720 |
| 2018-05-04 | $23.03 | $23.49 | $23.03 | $23.49 | $11.35 | 18,600 |
| 2018-05-03 | $24.63 | $24.63 | $23.50 | $23.50 | $11.35 | 13,480 |
| 2018-05-02 | $23.35 | $24.20 | $23.15 | $24.20 | $11.69 | 32,108 |
| 2018-05-01 | $23.00 | $23.20 | $23.00 | $23.15 | $11.18 | 11,092 |
| 2018-04-30 | $23.35 | $23.35 | $23.35 | $23.35 | $11.28 | 400 |
| 2018-04-27 | $23.31 | $23.31 | $23.31 | $23.31 | $11.26 | 0 |
| 2018-04-26 | $22.52 | $23.31 | $21.51 | $23.31 | $11.21 | 11,960 |
| 2018-04-25 | $22.27 | $22.52 | $22.27 | $22.52 | $10.83 | 920 |
| 2018-04-24 | $22.01 | $22.01 | $21.68 | $21.68 | $10.43 | 880 |
| 2018-04-23 | $22.52 | $22.52 | $22.52 | $22.52 | $10.83 | 0 |
| 2018-04-20 | $21.74 | $22.52 | $21.74 | $22.52 | $10.83 | 808 |
| 2018-04-19 | $22.00 | $22.52 | $22.00 | $22.52 | $10.83 | 462,012 |
| 2018-04-18 | $22.32 | $22.32 | $22.18 | $22.18 | $10.67 | 518,520 |
| 2018-04-17 | $21.99 | $22.15 | $21.99 | $22.15 | $10.65 | 235,000 |
| 2018-04-16 | $21.05 | $21.05 | $21.05 | $21.05 | $10.13 | 200,000 |
| 2018-04-13 | $21.05 | $21.05 | $21.05 | $21.05 | $10.13 | 0 |
| 2018-04-12 | $21.04 | $21.05 | $21.00 | $21.05 | $10.13 | 10,966 |
| 2018-04-11 | $21.20 | $21.20 | $21.04 | $21.04 | $10.12 | 7,800 |
| 2018-04-10 | $20.90 | $21.73 | $20.90 | $21.30 | $10.25 | 17,628 |
| 2018-04-09 | $22.58 | $22.58 | $20.81 | $20.81 | $10.01 | 352,008 |
| 2018-04-06 | $22.39 | $22.44 | $22.39 | $22.44 | $10.79 | 31,240 |
| 2018-04-05 | $21.90 | $22.18 | $21.72 | $22.18 | $10.67 | 59,300 |
| 2018-04-04 | $20.58 | $21.16 | $20.58 | $21.16 | $10.18 | 216,036 |
| 2018-04-03 | $20.40 | $20.88 | $20.40 | $20.88 | $10.04 | 423,408 |
| 2018-04-02 | $20.76 | $20.81 | $18.95 | $20.81 | $10.01 | 950 |
| 2018-03-29 | $19.91 | $19.91 | $19.91 | $19.91 | $9.58 | 204,300 |
| 2018-03-28 | $19.97 | $19.97 | $19.97 | $19.97 | $9.61 | 533,320 |
| 2018-03-27 | $19.91 | $20.00 | $19.15 | $19.97 | $9.61 | 71,592 |
| 2018-03-26 | $20.62 | $20.70 | $20.61 | $20.62 | $9.92 | 2,728 |
| 2018-03-23 | $19.50 | $20.55 | $19.50 | $20.55 | $9.88 | 49,344 |
| 2018-03-22 | $19.20 | $19.37 | $19.07 | $19.28 | $9.27 | 321,092 |
| 2018-03-21 | $18.80 | $19.27 | $18.43 | $19.25 | $9.26 | 224,200 |
| 2018-03-20 | $18.20 | $18.27 | $17.88 | $17.92 | $8.62 | 11,404 |
| 2018-03-19 | $19.02 | $19.32 | $18.10 | $18.67 | $8.98 | 278,048 |
| 2018-03-16 | $15.64 | $18.69 | $15.64 | $17.60 | $8.47 | 44,730 |
| 2018-03-15 | $14.09 | $14.27 | $14.09 | $14.27 | $6.86 | 600 |
| 2018-03-14 | $14.00 | $14.61 | $14.00 | $14.61 | $7.03 | 3,000 |
| 2018-03-13 | $13.62 | $13.62 | $13.62 | $13.62 | $6.55 | 0 |
| 2018-03-12 | $13.73 | $13.76 | $13.50 | $13.62 | $6.55 | 4,352 |
| 2018-03-09 | $14.10 | $14.23 | $14.09 | $14.10 | $6.78 | 7,716 |
| 2018-03-08 | $14.00 | $14.10 | $13.80 | $14.10 | $6.78 | 54,412 |
| 2018-03-07 | $13.23 | $13.31 | $13.23 | $13.31 | $6.40 | 7,350 |
| 2018-03-06 | $13.34 | $13.35 | $13.34 | $13.35 | $6.42 | 400 |
| 2018-03-05 | $13.08 | $13.08 | $13.08 | $13.08 | $6.29 | 0 |
| 2018-03-02 | $13.08 | $13.08 | $13.08 | $13.08 | $6.29 | 0 |
| 2018-03-01 | $13.19 | $13.20 | $13.08 | $13.08 | $6.29 | 1,600 |
| 2018-02-28 | $13.19 | $13.20 | $13.17 | $13.17 | $6.34 | 11,172 |
| 2018-02-27 | $13.63 | $13.63 | $13.13 | $13.24 | $6.37 | 41,646 |
| 2018-02-26 | $13.68 | $13.80 | $13.29 | $13.59 | $6.54 | 517,536 |
| 2018-02-23 | $13.81 | $14.09 | $13.52 | $14.09 | $6.78 | 22,316 |
| 2018-02-22 | $14.70 | $14.74 | $13.59 | $14.70 | $7.07 | 6,730 |
| 2018-02-21 | $14.11 | $14.56 | $13.91 | $14.56 | $7.00 | 16,976 |
| 2018-02-20 | $13.85 | $14.41 | $13.85 | $14.11 | $6.79 | 6,314 |
| 2018-02-16 | $13.12 | $13.85 | $13.12 | $13.85 | $6.66 | 2,408 |
| 2018-02-15 | $12.83 | $12.83 | $12.62 | $12.77 | $6.14 | 12,328 |
| 2018-02-14 | $12.28 | $12.74 | $12.28 | $12.72 | $6.12 | 6,524 |
| 2018-02-13 | $12.39 | $12.39 | $12.24 | $12.37 | $5.95 | 4,964 |
| 2018-02-12 | $11.84 | $12.39 | $11.84 | $12.35 | $5.94 | 11,744 |
| 2018-02-09 | $12.74 | $12.74 | $11.84 | $12.20 | $5.87 | 11,594 |
| 2018-02-08 | $12.51 | $13.18 | $11.84 | $12.10 | $5.82 | 22,274 |
| 2018-02-07 | $12.82 | $13.18 | $12.82 | $13.00 | $6.25 | 10,240 |
| 2018-02-06 | $13.09 | $13.22 | $12.90 | $12.95 | $6.23 | 42,774 |
| 2018-02-05 | $13.27 | $13.31 | $13.05 | $13.05 | $6.28 | 245,056 |
| 2018-02-02 | $12.80 | $13.25 | $12.80 | $13.25 | $6.37 | 20,188 |
| 2018-02-01 | $13.45 | $13.49 | $13.45 | $13.49 | $6.49 | 1,306 |
| 2018-01-31 | $13.50 | $13.50 | $13.11 | $13.44 | $6.46 | 24,632 |
| 2018-01-30 | $13.08 | $13.50 | $13.08 | $13.50 | $6.49 | 35,370 |
| 2018-01-29 | $13.67 | $13.67 | $13.67 | $13.67 | $6.58 | 350 |
| 2018-01-26 | $13.67 | $13.67 | $13.67 | $13.67 | $6.58 | 748 |
| 2018-01-25 | $13.16 | $13.74 | $13.16 | $13.64 | $6.56 | 9,658 |
| 2018-01-24 | $13.58 | $13.58 | $13.53 | $13.53 | $6.51 | 1,494 |
| 2018-01-23 | $12.76 | $13.57 | $12.76 | $13.49 | $6.49 | 4,258 |
| 2018-01-22 | $13.35 | $13.75 | $13.35 | $13.74 | $6.61 | 9,270 |
| 2018-01-19 | $13.25 | $13.35 | $13.25 | $13.35 | $6.42 | 4,618 |
| 2018-01-18 | $13.35 | $13.35 | $13.29 | $13.33 | $6.41 | 2,674 |
| 2018-01-17 | $13.35 | $13.35 | $12.25 | $13.35 | $6.42 | 2,260 |
| 2018-01-16 | $13.30 | $13.34 | $12.30 | $13.00 | $6.25 | 30,530 |
| 2018-01-12 | $13.12 | $13.17 | $12.20 | $13.17 | $6.34 | 14,920 |
| 2018-01-11 | $12.57 | $13.12 | $12.28 | $12.58 | $6.05 | 18,242 |
| 2018-01-10 | $13.00 | $13.00 | $12.11 | $12.20 | $5.87 | 26,300 |
| 2018-01-09 | $13.00 | $13.02 | $12.00 | $13.02 | $6.26 | 6,420 |
| 2018-01-08 | $13.39 | $13.44 | $11.80 | $11.85 | $5.70 | 24,212 |
| 2018-01-05 | $12.60 | $12.60 | $12.60 | $12.60 | $6.06 | 2,710 |
| 2018-01-04 | $13.02 | $13.10 | $11.70 | $12.99 | $6.25 | 8,234 |
| 2018-01-03 | $13.13 | $13.13 | $11.55 | $12.97 | $6.24 | 41,096 |
| 2018-01-02 | $13.09 | $13.09 | $13.08 | $13.08 | $6.29 | 1,492 |
| 2017-12-29 | $13.17 | $13.17 | $12.00 | $12.00 | $5.77 | 9,216 |
| 2017-12-28 | $13.18 | $13.18 | $13.18 | $13.18 | $6.34 | 5,180 |
| 2017-12-27 | $13.34 | $13.34 | $13.34 | $13.34 | $6.42 | 364 |
| 2017-12-26 | $13.09 | $13.14 | $11.15 | $13.14 | $6.32 | 8,962 |
| 2017-12-22 | $13.16 | $13.16 | $13.05 | $13.05 | $6.28 | 2,412 |
| 2017-12-21 | $13.25 | $13.25 | $13.25 | $13.25 | $6.37 | 4,696 |
| 2017-12-20 | $11.18 | $13.03 | $11.13 | $13.03 | $6.27 | 8,006 |
| 2017-12-19 | $11.99 | $12.03 | $11.50 | $11.50 | $5.53 | 4,062 |
| 2017-12-18 | $10.21 | $10.21 | $10.21 | $10.21 | $4.91 | 0 |
| 2017-12-15 | $10.21 | $10.21 | $10.21 | $10.21 | $4.91 | 0 |
| 2017-12-14 | $10.21 | $10.21 | $10.21 | $10.21 | $4.91 | 942 |
| 2017-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-12 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-11 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $4.83 | 0 |
| 2017-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $4.79 | 0 |
| 2017-12-04 | $10.05 | $10.05 | $10.05 | $10.05 | $4.79 | 0 |
| 2017-12-01 | $10.05 | $10.05 | $10.05 | $10.05 | $4.79 | 0 |
| 2017-11-30 | $10.81 | $10.81 | $10.05 | $10.05 | $4.79 | 10,900 |
| 2017-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $5.53 | 0 |
| 2017-11-28 | $11.63 | $11.63 | $11.60 | $11.60 | $5.53 | 52,130 |
| 2017-11-27 | $11.51 | $11.51 | $11.51 | $11.51 | $5.49 | 0 |
| 2017-11-24 | $11.46 | $11.51 | $11.46 | $11.51 | $5.49 | 18,600 |
| 2017-11-22 | $12.14 | $12.14 | $12.14 | $12.14 | $5.79 | 0 |
| 2017-11-21 | $12.14 | $12.59 | $12.14 | $12.14 | $5.79 | 5,600 |
| 2017-11-20 | $11.70 | $11.70 | $11.70 | $11.70 | $5.58 | 0 |
| 2017-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $5.58 | 0 |
| 2017-11-16 | $11.70 | $11.70 | $11.70 | $11.70 | $5.58 | 0 |
| 2017-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $5.58 | 0 |
| 2017-11-14 | $11.84 | $12.11 | $11.54 | $11.70 | $5.58 | 4,200 |
| 2017-11-13 | $12.46 | $12.46 | $12.46 | $12.46 | $5.94 | 0 |
| 2017-11-10 | $12.46 | $12.46 | $12.46 | $12.46 | $5.94 | 600 |
| 2017-11-09 | $12.53 | $12.53 | $12.53 | $12.53 | $5.98 | 7,124 |
| 2017-11-08 | $12.50 | $12.50 | $12.50 | $12.50 | $5.96 | 0 |
| 2017-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | $5.96 | 2,000 |
| 2017-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $5.96 | 2,400 |
| 2017-11-03 | $12.16 | $12.16 | $12.16 | $12.16 | $5.80 | 226 |
| 2017-11-02 | $12.20 | $12.20 | $12.20 | $12.20 | $5.82 | 0 |
| 2017-11-01 | $12.20 | $12.20 | $12.20 | $12.20 | $5.82 | 0 |
| 2017-10-31 | $12.20 | $12.20 | $12.20 | $12.20 | $5.82 | 0 |
| 2017-10-30 | $12.20 | $12.20 | $12.20 | $12.20 | $5.82 | 200 |
| 2017-10-27 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 0 |
| 2017-10-26 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 0 |
| 2017-10-25 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 0 |
| 2017-10-24 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 0 |
| 2017-10-23 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 100 |
| 2017-10-20 | $11.96 | $11.96 | $11.96 | $11.96 | $5.70 | 0 |
| 2017-10-19 | $11.95 | $11.96 | $11.95 | $11.96 | $5.70 | 3,000 |
| 2017-10-18 | $12.39 | $12.46 | $12.39 | $12.40 | $5.91 | 3,000 |
| 2017-10-17 | $13.30 | $13.30 | $13.30 | $13.30 | $6.34 | 0 |
| 2017-10-16 | $13.19 | $13.31 | $13.19 | $13.30 | $6.34 | 2,420 |
| 2017-10-13 | $13.07 | $13.07 | $13.07 | $13.07 | $6.23 | 0 |
| 2017-10-12 | $13.07 | $13.07 | $13.07 | $13.07 | $6.23 | 200 |
| 2017-10-11 | $12.81 | $12.99 | $12.81 | $12.99 | $6.20 | 400 |
| 2017-10-10 | $12.69 | $12.69 | $12.69 | $12.69 | $6.05 | 1,400 |
| 2017-10-09 | $12.58 | $12.58 | $12.58 | $12.58 | $6.00 | 200 |
| 2017-10-06 | $12.45 | $12.58 | $12.22 | $12.58 | $6.00 | 2,000 |
| 2017-10-05 | $12.15 | $12.42 | $12.12 | $12.42 | $5.92 | 3,860 |
| 2017-10-04 | $11.89 | $12.06 | $11.89 | $12.06 | $5.75 | 400 |
| 2017-10-03 | $11.73 | $11.73 | $11.73 | $11.73 | $5.59 | 0 |
| 2017-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $5.59 | 38 |
| 2017-09-29 | $11.73 | $11.73 | $11.73 | $11.73 | $5.59 | 0 |
| 2017-09-28 | $11.52 | $11.73 | $11.47 | $11.73 | $5.59 | 10,000 |
| 2017-09-27 | $11.66 | $11.66 | $11.66 | $11.66 | $5.56 | 0 |
| 2017-09-26 | $11.66 | $11.66 | $11.66 | $11.66 | $5.56 | 0 |
| 2017-09-25 | $11.66 | $11.66 | $11.66 | $11.66 | $5.56 | 2,000 |
| 2017-09-22 | $11.75 | $11.75 | $11.75 | $11.75 | $5.60 | 10,000 |
| 2017-09-21 | $11.92 | $11.92 | $11.92 | $11.92 | $5.69 | 0 |
| 2017-09-20 | $11.87 | $11.92 | $11.87 | $11.92 | $5.69 | 44,964 |
| 2017-09-19 | $12.00 | $12.13 | $12.00 | $12.13 | $5.79 | 5,200 |
| 2017-09-18 | $11.80 | $11.80 | $11.80 | $11.80 | $5.63 | 0 |
| 2017-09-15 | $11.80 | $11.80 | $11.80 | $11.80 | $5.63 | 0 |
| 2017-09-14 | $11.80 | $11.80 | $11.80 | $11.80 | $5.63 | 0 |
| 2017-09-13 | $11.80 | $11.80 | $11.80 | $11.80 | $5.63 | 4,400 |
| 2017-09-12 | $11.80 | $11.82 | $11.65 | $11.65 | $5.56 | 138,200 |
| 2017-09-11 | $10.85 | $10.85 | $10.85 | $10.85 | $5.18 | 1,400 |
| 2017-09-08 | $11.65 | $11.65 | $11.65 | $11.65 | $5.56 | 20,600 |
| 2017-09-07 | $11.18 | $11.18 | $11.18 | $11.18 | $5.33 | 20,760 |
| 2017-09-06 | $11.13 | $11.13 | $11.13 | $11.13 | $5.31 | 0 |
| 2017-09-05 | $11.13 | $11.13 | $11.13 | $11.13 | $5.31 | 11,200 |
| 2017-09-01 | $11.13 | $11.13 | $11.13 | $11.13 | $5.31 | 200 |
| 2017-08-31 | $11.03 | $11.03 | $10.96 | $10.96 | $5.23 | 1,200 |
| 2017-08-30 | $10.77 | $11.00 | $10.77 | $11.00 | $5.25 | 48,200 |
| 2017-08-29 | $11.22 | $11.22 | $11.22 | $11.22 | $5.35 | 0 |
| 2017-08-28 | $11.22 | $11.22 | $11.22 | $11.22 | $5.35 | 200 |
| 2017-08-25 | $11.18 | $11.23 | $11.18 | $11.23 | $5.36 | 5,200 |
| 2017-08-24 | $11.10 | $11.10 | $11.10 | $11.10 | $5.29 | 0 |
| 2017-08-23 | $11.10 | $11.10 | $11.10 | $11.10 | $5.29 | 0 |
| 2017-08-22 | $11.10 | $11.10 | $11.10 | $11.10 | $5.29 | 39,000 |
| 2017-08-21 | $11.12 | $11.30 | $11.12 | $11.30 | $5.39 | 400 |
| 2017-08-18 | $10.30 | $10.30 | $10.30 | $10.30 | $4.91 | 0 |
| 2017-08-17 | $10.30 | $10.30 | $10.30 | $10.30 | $4.91 | 0 |
| 2017-08-16 | $10.30 | $10.30 | $10.30 | $10.30 | $4.91 | 0 |
| 2017-08-15 | $10.30 | $10.30 | $10.30 | $10.30 | $4.91 | 0 |
| 2017-08-14 | $10.23 | $10.30 | $10.23 | $10.30 | $4.91 | 3,000 |
| 2017-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $4.72 | 0 |
| 2017-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $4.72 | 600 |
| 2017-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $4.74 | 0 |
| 2017-08-08 | $9.94 | $9.94 | $9.94 | $9.94 | $4.74 | 0 |
| 2017-08-07 | $9.82 | $9.94 | $9.69 | $9.94 | $4.74 | 35,220 |
| 2017-08-04 | $9.70 | $9.85 | $9.70 | $9.85 | $4.70 | 7,800 |
| 2017-08-03 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-08-02 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-08-01 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-07-31 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-07-28 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-07-27 | $8.92 | $8.92 | $8.92 | $8.92 | $4.25 | 0 |
| 2017-07-26 | $8.90 | $8.92 | $8.90 | $8.92 | $4.25 | 4,400 |
| 2017-07-25 | $8.88 | $8.88 | $8.79 | $8.79 | $4.19 | 8,800 |
| 2017-07-24 | $9.15 | $9.15 | $9.15 | $9.15 | $4.36 | 0 |
| 2017-07-21 | $9.15 | $9.15 | $9.15 | $9.15 | $4.36 | 0 |
| 2017-07-20 | $9.15 | $9.15 | $9.15 | $9.15 | $4.36 | 7,000 |
| 2017-07-19 | $8.95 | $8.95 | $8.95 | $8.95 | $4.27 | 0 |
| 2017-07-18 | $8.44 | $8.95 | $8.44 | $8.95 | $4.27 | 23,932 |
| 2017-07-17 | $8.57 | $8.57 | $8.57 | $8.57 | $4.09 | 800 |
| 2017-07-14 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 0 |
| 2017-07-13 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 0 |
| 2017-07-12 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 0 |
| 2017-07-11 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 0 |
| 2017-07-10 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 0 |
| 2017-07-07 | $8.23 | $8.23 | $8.23 | $8.23 | $3.93 | 200 |
| 2017-07-06 | $8.42 | $8.42 | $8.42 | $8.42 | $4.02 | 200 |
| 2017-07-05 | $8.55 | $8.55 | $8.55 | $8.55 | $4.08 | 0 |
| 2017-07-03 | $8.55 | $8.55 | $8.55 | $8.55 | $4.08 | 0 |
| 2017-06-30 | $8.55 | $8.55 | $8.55 | $8.55 | $4.08 | 1,000 |
| 2017-06-29 | $8.43 | $8.43 | $8.43 | $8.43 | $4.02 | 0 |
| 2017-06-28 | $8.43 | $8.43 | $8.43 | $8.43 | $4.02 | 1,200 |
| 2017-06-27 | $8.88 | $8.88 | $8.88 | $8.88 | $4.24 | 0 |
| 2017-06-26 | $8.88 | $8.88 | $8.88 | $8.88 | $4.24 | 0 |
| 2017-06-23 | $8.88 | $8.88 | $8.88 | $8.88 | $4.23 | 0 |
| 2017-06-22 | $8.88 | $8.88 | $8.88 | $8.88 | $4.24 | 0 |
| 2017-06-21 | $8.88 | $8.88 | $8.88 | $8.88 | $4.23 | 0 |
| 2017-06-20 | $8.88 | $8.88 | $8.88 | $8.88 | $4.23 | 1,200 |
| 2017-06-19 | $9.19 | $9.19 | $9.19 | $9.19 | $4.38 | 0 |
| 2017-06-16 | $9.19 | $9.20 | $9.19 | $9.19 | $4.38 | 39,800 |
| 2017-06-15 | $9.17 | $9.17 | $9.17 | $9.17 | $4.37 | 400 |
| 2017-06-14 | $8.93 | $8.93 | $8.93 | $8.93 | $4.26 | 0 |
| 2017-06-13 | $8.93 | $8.93 | $8.93 | $8.93 | $4.26 | 0 |
| 2017-06-12 | $8.93 | $8.93 | $8.93 | $8.93 | $4.26 | 0 |
| 2017-06-09 | $9.02 | $9.02 | $8.93 | $8.93 | $4.26 | 1,186 |
| 2017-06-08 | $9.22 | $9.37 | $9.12 | $9.33 | $4.45 | 13,000 |
| 2017-06-07 | $9.46 | $9.46 | $9.46 | $9.46 | $4.51 | 0 |
| 2017-06-06 | $9.46 | $9.46 | $9.46 | $9.46 | $4.51 | 800 |
| 2017-06-05 | $9.43 | $9.43 | $9.43 | $9.43 | $4.50 | 500 |
| 2017-06-02 | $9.45 | $9.51 | $9.45 | $9.51 | $4.54 | 126,400 |
| 2017-06-01 | $9.53 | $9.58 | $9.53 | $9.57 | $4.56 | 51,800 |
| 2017-05-31 | $8.78 | $9.45 | $8.78 | $9.45 | $4.51 | 800 |
| 2017-05-30 | $9.40 | $9.40 | $9.40 | $9.40 | $4.48 | 17,000 |
| 2017-05-26 | $9.26 | $9.30 | $9.26 | $9.30 | $4.44 | 35,400 |
| 2017-05-25 | $8.77 | $8.77 | $8.77 | $8.77 | $4.18 | 0 |
| 2017-05-24 | $8.77 | $8.77 | $8.77 | $8.77 | $4.18 | 1,200 |
| 2017-05-23 | $9.22 | $9.22 | $9.22 | $9.22 | $4.40 | 0 |
| 2017-05-22 | $8.79 | $9.22 | $8.79 | $9.22 | $4.40 | 4,800 |
| 2017-05-19 | $8.18 | $8.18 | $8.18 | $8.18 | $3.90 | 0 |
| 2017-05-18 | $7.75 | $8.20 | $7.75 | $8.18 | $3.90 | 9,000 |
| 2017-05-17 | $8.15 | $8.15 | $8.11 | $8.11 | $3.87 | 4,436 |
| 2017-05-16 | $8.14 | $8.14 | $8.14 | $8.14 | $3.88 | 2,656 |
| 2017-05-15 | $8.21 | $8.21 | $8.13 | $8.14 | $3.88 | 22,200 |
| 2017-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
| 2017-05-11 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
| 2017-05-10 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-09 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-08 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-05 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-04 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $3.83 | 0 |
| 2017-05-01 | $8.25 | $8.25 | $8.25 | $8.25 | $3.74 | 0 |
| 2017-04-28 | $8.25 | $8.25 | $8.25 | $8.25 | $3.74 | 0 |
| 2017-04-27 | $8.25 | $8.25 | $8.25 | $8.25 | $3.74 | 0 |
| 2017-04-26 | $8.25 | $8.25 | $8.25 | $8.25 | $3.74 | 0 |
| 2017-04-25 | $8.25 | $8.25 | $8.25 | $8.25 | $3.74 | 200 |
| 2017-04-24 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-21 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-20 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-19 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-18 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-17 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-13 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-11 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-10 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-07 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-06 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 0 |
| 2017-04-05 | $8.75 | $8.75 | $8.75 | $8.75 | $3.96 | 200 |
| 2017-04-04 | $8.80 | $8.80 | $8.80 | $8.80 | $3.99 | 400 |
| 2017-04-03 | $8.50 | $8.50 | $8.50 | $8.50 | $3.85 | 200 |
| 2017-03-31 | $8.22 | $8.40 | $8.18 | $8.40 | $3.81 | 15,300 |
| 2017-03-30 | $7.94 | $7.94 | $7.94 | $7.94 | $3.60 | 200 |
| 2017-03-29 | $8.02 | $8.02 | $8.02 | $8.02 | $3.63 | 0 |
| 2017-03-28 | $8.02 | $8.02 | $8.02 | $8.02 | $3.63 | 200 |
| 2017-03-27 | $8.17 | $8.17 | $8.07 | $8.07 | $3.66 | 2,000 |
| 2017-03-24 | $8.13 | $8.13 | $8.13 | $8.13 | $3.68 | 200 |
| 2017-03-23 | $8.50 | $8.50 | $8.50 | $8.50 | $3.85 | 0 |
| 2017-03-22 | $8.54 | $8.54 | $8.50 | $8.50 | $3.85 | 1,200 |
| 2017-03-21 | $8.65 | $8.65 | $8.65 | $8.65 | $3.92 | 0 |
| 2017-03-20 | $8.65 | $8.65 | $8.65 | $8.65 | $3.92 | 13,200 |
| 2017-03-17 | $8.26 | $8.26 | $8.18 | $8.18 | $3.71 | 1,600 |
| 2017-03-16 | $8.27 | $8.30 | $8.27 | $8.30 | $3.76 | 400 |
| 2017-03-15 | $8.12 | $8.15 | $7.99 | $7.99 | $3.62 | 24,400 |
| 2017-03-14 | $7.91 | $7.91 | $7.91 | $7.91 | $3.58 | 14,284 |
| 2017-03-13 | $7.75 | $7.75 | $7.75 | $7.75 | $3.51 | 0 |
| 2017-03-10 | $7.75 | $7.75 | $7.75 | $7.75 | $3.51 | 0 |
| 2017-03-09 | $7.75 | $7.75 | $7.75 | $7.75 | $3.51 | 0 |
| 2017-03-08 | $7.75 | $7.75 | $7.75 | $7.75 | $3.51 | 0 |
| 2017-03-07 | $7.93 | $7.96 | $7.73 | $7.75 | $3.51 | 28,800 |
| 2017-03-06 | $8.07 | $8.07 | $7.94 | $7.94 | $3.60 | 1,000 |
| 2017-03-03 | $8.37 | $8.37 | $8.37 | $8.37 | $3.79 | 0 |
| 2017-03-02 | $8.37 | $8.37 | $8.37 | $8.37 | $3.79 | 5,400 |
| 2017-03-01 | $8.80 | $8.80 | $8.80 | $8.80 | $3.99 | 0 |
| 2017-02-28 | $8.80 | $8.80 | $8.80 | $8.80 | $3.99 | 0 |
| 2017-02-27 | $8.80 | $8.80 | $8.80 | $8.80 | $3.99 | 400 |
| 2017-02-24 | $8.87 | $8.87 | $8.87 | $8.87 | $4.02 | 1,756 |
| 2017-02-23 | $8.88 | $8.88 | $8.88 | $8.88 | $4.02 | 0 |
| 2017-02-22 | $8.88 | $8.88 | $8.88 | $8.88 | $4.02 | 400 |
| 2017-02-21 | $8.89 | $8.89 | $8.89 | $8.89 | $4.03 | 0 |
| 2017-02-17 | $8.89 | $8.89 | $8.89 | $8.89 | $4.03 | 12,000 |
| 2017-02-16 | $8.78 | $8.82 | $8.78 | $8.80 | $3.99 | 12,200 |
| 2017-02-15 | $8.11 | $8.11 | $8.11 | $8.11 | $3.67 | 10,000 |
| 2017-02-14 | $8.36 | $8.36 | $8.36 | $8.36 | $3.79 | 0 |
| 2017-02-13 | $8.36 | $8.36 | $8.36 | $8.36 | $3.79 | 0 |
| 2017-02-10 | $8.36 | $8.36 | $8.36 | $8.36 | $3.79 | 0 |
| 2017-02-09 | $8.36 | $8.36 | $8.36 | $8.36 | $3.79 | 0 |
| 2017-02-08 | $8.36 | $8.36 | $8.36 | $8.36 | $3.79 | 400 |
| 2017-02-07 | $8.16 | $8.16 | $8.16 | $8.16 | $3.70 | 0 |
| 2017-02-06 | $8.11 | $8.16 | $8.11 | $8.16 | $3.70 | 11,000 |
| 2017-02-03 | $8.34 | $8.34 | $8.33 | $8.33 | $3.77 | 732 |
| 2017-02-02 | $8.43 | $8.43 | $8.43 | $8.43 | $3.82 | 15,800 |
| 2017-02-01 | $8.40 | $8.40 | $8.40 | $8.40 | $3.81 | 200 |
| 2017-01-31 | $8.62 | $8.66 | $8.53 | $8.53 | $3.86 | 6,900 |
| 2017-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $4.18 | 0 |
| 2017-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $4.18 | 0 |
| 2017-01-26 | $9.25 | $9.25 | $9.22 | $9.22 | $4.18 | 4,200 |
| 2017-01-25 | $9.25 | $9.25 | $9.25 | $9.25 | $4.19 | 0 |
| 2017-01-24 | $9.10 | $9.25 | $9.10 | $9.25 | $4.19 | 10,600 |
| 2017-01-23 | $8.81 | $8.81 | $8.81 | $8.81 | $3.99 | 200 |
| 2017-01-20 | $8.77 | $8.77 | $8.77 | $8.77 | $3.97 | 3,400 |
| 2017-01-19 | $8.64 | $8.64 | $8.64 | $8.64 | $3.91 | 2,300 |
| 2017-01-18 | $8.14 | $8.30 | $8.14 | $8.30 | $3.76 | 7,382 |
| 2017-01-17 | $8.67 | $8.67 | $8.67 | $8.67 | $3.93 | 0 |
| 2017-01-13 | $8.67 | $8.67 | $8.67 | $8.67 | $3.93 | 0 |
| 2017-01-12 | $8.67 | $8.67 | $8.67 | $8.67 | $3.93 | 48 |
| 2017-01-11 | $8.67 | $8.67 | $8.67 | $8.67 | $3.93 | 0 |
| 2017-01-10 | $8.67 | $8.67 | $8.67 | $8.67 | $3.93 | 96 |
| 2017-01-09 | $8.67 | $8.74 | $8.65 | $8.67 | $3.93 | 113,948 |
| 2017-01-06 | $8.58 | $8.71 | $8.58 | $8.71 | $3.95 | 2,448 |
| 2017-01-05 | $8.54 | $8.54 | $8.54 | $8.54 | $3.87 | 0 |
| 2017-01-04 | $8.54 | $8.54 | $8.54 | $8.54 | $3.87 | 250 |
| 2017-01-03 | $8.58 | $8.58 | $8.58 | $8.58 | $3.89 | 0 |
| 2016-12-30 | $8.58 | $8.58 | $8.58 | $8.58 | $3.89 | 0 |
| 2016-12-29 | $8.58 | $8.58 | $8.58 | $8.58 | $3.89 | 380 |
| 2016-12-28 | $8.32 | $8.32 | $8.32 | $8.32 | $3.77 | 400 |
| 2016-12-27 | $7.96 | $7.96 | $7.96 | $7.96 | $3.61 | 0 |
| 2016-12-23 | $7.96 | $7.96 | $7.96 | $7.96 | $3.61 | 0 |
| 2016-12-22 | $7.96 | $7.96 | $7.96 | $7.96 | $3.61 | 0 |
| 2016-12-21 | $7.96 | $7.96 | $7.96 | $7.96 | $3.61 | 0 |
| 2016-12-20 | $7.91 | $7.96 | $7.91 | $7.96 | $3.61 | 6,900 |
| 2016-12-19 | $7.87 | $7.87 | $7.87 | $7.87 | $3.57 | 0 |
| 2016-12-16 | $7.87 | $7.87 | $7.87 | $7.87 | $3.57 | 0 |
| 2016-12-15 | $7.87 | $7.87 | $7.87 | $7.87 | $3.57 | 0 |
| 2016-12-14 | $7.87 | $7.87 | $7.87 | $7.87 | $3.57 | 0 |
| 2016-12-13 | $7.87 | $7.87 | $7.87 | $7.87 | $3.57 | 368 |
| 2016-12-12 | $8.08 | $8.08 | $8.03 | $8.06 | $3.65 | 3,858 |
| 2016-12-09 | $8.19 | $8.19 | $8.19 | $8.19 | $3.71 | 0 |
| 2016-12-08 | $8.05 | $8.19 | $7.98 | $8.19 | $3.71 | 2,366 |
| 2016-12-07 | $7.93 | $8.19 | $7.93 | $8.12 | $3.68 | 3,820 |
| 2016-12-06 | $7.75 | $7.84 | $7.75 | $7.84 | $3.55 | 5,400 |
| 2016-12-05 | $7.34 | $7.34 | $7.34 | $7.34 | $3.33 | 208 |
| 2016-12-02 | $7.25 | $7.25 | $7.25 | $7.25 | $3.28 | 624 |
| 2016-12-01 | $7.65 | $7.65 | $7.65 | $7.65 | $3.47 | 0 |
| 2016-11-30 | $7.65 | $7.65 | $7.65 | $7.65 | $3.47 | 200 |
| 2016-11-29 | $7.78 | $7.80 | $7.78 | $7.80 | $3.53 | 29,200 |
| 2016-11-28 | $7.47 | $7.57 | $7.47 | $7.57 | $3.43 | 6,000 |
| 2016-11-25 | $7.01 | $7.01 | $7.01 | $7.01 | $3.18 | 0 |
| 2016-11-23 | $7.39 | $7.39 | $7.01 | $7.01 | $3.18 | 560 |
| 2016-11-22 | $7.49 | $7.53 | $7.49 | $7.53 | $3.41 | 50,200 |
| 2016-11-21 | $7.14 | $7.14 | $7.14 | $7.14 | $3.23 | 4,000 |
| 2016-11-18 | $7.13 | $7.13 | $7.13 | $7.13 | $3.23 | 0 |
| 2016-11-17 | $7.13 | $7.13 | $7.13 | $7.13 | $3.23 | 300 |
| 2016-11-16 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 7,000 |
| 2016-11-15 | $7.28 | $7.29 | $7.26 | $7.26 | $3.29 | 7,200 |
| 2016-11-14 | $7.22 | $7.22 | $7.10 | $7.10 | $3.22 | 400 |
| 2016-11-11 | $7.45 | $7.47 | $7.42 | $7.47 | $3.38 | 6,000 |
| 2016-11-10 | $6.60 | $6.60 | $6.60 | $6.60 | $2.99 | 0 |
| 2016-11-09 | $6.71 | $6.79 | $6.60 | $6.60 | $2.99 | 8,700 |
| 2016-11-08 | $6.79 | $6.79 | $6.75 | $6.75 | $3.06 | 3,000 |
| 2016-11-07 | $6.44 | $6.47 | $6.44 | $6.46 | $2.93 | 6,800 |
| 2016-11-04 | $6.61 | $6.61 | $6.61 | $6.61 | $2.99 | 0 |
| 2016-11-03 | $6.61 | $6.61 | $6.61 | $6.61 | $2.99 | 500 |
| 2016-11-02 | $7.02 | $7.02 | $7.02 | $7.02 | $3.18 | 0 |
| 2016-11-01 | $6.99 | $7.02 | $6.99 | $7.02 | $3.18 | 13,800 |
| 2016-10-31 | $6.95 | $7.15 | $6.95 | $7.15 | $3.24 | 10,022 |
| 2016-10-28 | $6.96 | $6.96 | $6.96 | $6.96 | $3.15 | 0 |
| 2016-10-27 | $6.96 | $6.97 | $6.96 | $6.96 | $3.15 | 14,284 |
| 2016-10-26 | $7.05 | $7.05 | $7.05 | $7.05 | $3.19 | 200 |
| 2016-10-25 | $6.60 | $6.60 | $6.60 | $6.60 | $2.99 | 0 |
| 2016-10-24 | $6.60 | $6.60 | $6.60 | $6.60 | $2.99 | 2,000 |
| 2016-10-21 | $6.66 | $6.66 | $6.66 | $6.66 | $3.02 | 0 |
| 2016-10-20 | $6.66 | $6.66 | $6.66 | $6.66 | $3.02 | 2,000 |
| 2016-10-19 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 2,794 |
| 2016-10-18 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-10-17 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 1,498 |
| 2016-10-14 | $6.56 | $6.56 | $6.56 | $6.56 | $2.97 | 0 |
| 2016-10-13 | $6.56 | $6.56 | $6.56 | $6.56 | $2.97 | 0 |
| 2016-10-12 | $6.56 | $6.56 | $6.56 | $6.56 | $2.97 | 0 |
| 2016-10-11 | $6.56 | $6.56 | $6.56 | $6.56 | $2.97 | 0 |
| 2016-10-10 | $6.56 | $6.56 | $6.56 | $6.56 | $2.97 | 2,000 |
| 2016-10-07 | $6.57 | $6.57 | $6.57 | $6.57 | $2.98 | 2,000 |
| 2016-10-06 | $6.58 | $6.58 | $6.58 | $6.58 | $2.98 | 0 |
| 2016-10-05 | $6.58 | $6.58 | $6.58 | $6.58 | $2.98 | 0 |
| 2016-10-04 | $6.58 | $6.58 | $6.58 | $6.58 | $2.98 | 706 |
| 2016-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $3.00 | 0 |
| 2016-09-30 | $6.60 | $6.63 | $6.60 | $6.63 | $3.00 | 2,706 |
| 2016-09-29 | $6.45 | $6.50 | $6.45 | $6.50 | $2.94 | 8,000 |
| 2016-09-28 | $6.20 | $6.20 | $6.20 | $6.20 | $2.81 | 0 |
| 2016-09-27 | $6.04 | $6.20 | $6.04 | $6.20 | $2.81 | 1,988 |
| 2016-09-26 | $6.10 | $6.10 | $6.10 | $6.10 | $2.76 | 400 |
| 2016-09-23 | $6.00 | $6.00 | $6.00 | $6.00 | $2.72 | 0 |
| 2016-09-22 | $6.30 | $6.30 | $6.00 | $6.00 | $2.72 | 20,500 |
| 2016-09-21 | $6.10 | $6.10 | $6.09 | $6.09 | $2.76 | 4,566 |
| 2016-09-20 | $6.15 | $6.15 | $6.15 | $6.15 | $2.79 | 4,514 |
| 2016-09-19 | $6.43 | $6.43 | $6.21 | $6.22 | $2.82 | 31,600 |
| 2016-09-16 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-15 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-14 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-13 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-12 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-09 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-08 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-07 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 0 |
| 2016-09-06 | $6.75 | $6.75 | $6.75 | $6.75 | $3.06 | 808 |
| 2016-09-02 | $6.67 | $6.67 | $6.67 | $6.67 | $3.02 | 10,000 |
| 2016-09-01 | $6.41 | $6.81 | $6.41 | $6.81 | $3.08 | 1,400 |
| 2016-08-31 | $6.32 | $6.35 | $6.31 | $6.35 | $2.88 | 7,686 |
| 2016-08-30 | $6.30 | $6.41 | $6.23 | $6.34 | $2.87 | 14,830 |
| 2016-08-29 | $6.00 | $6.34 | $6.00 | $6.31 | $2.86 | 23,144 |
| 2016-08-26 | $6.09 | $6.15 | $6.09 | $6.14 | $2.78 | 1,796 |
| 2016-08-25 | $6.11 | $6.11 | $6.11 | $6.11 | $2.77 | 8,106 |
| 2016-08-24 | $6.36 | $6.36 | $6.36 | $6.36 | $2.88 | 800 |
| 2016-08-23 | $6.23 | $6.23 | $6.23 | $6.23 | $2.82 | 0 |
| 2016-08-22 | $6.23 | $6.30 | $6.21 | $6.23 | $2.82 | 50,000 |
| 2016-08-19 | $6.30 | $6.30 | $6.30 | $6.30 | $2.85 | 0 |
| 2016-08-18 | $6.36 | $6.36 | $6.30 | $6.30 | $2.85 | 12,000 |
| 2016-08-17 | $6.28 | $6.28 | $6.28 | $6.28 | $2.84 | 0 |
| 2016-08-16 | $6.28 | $6.28 | $6.28 | $6.28 | $2.84 | 0 |
| 2016-08-15 | $6.28 | $6.28 | $6.28 | $6.28 | $2.84 | 106 |
| 2016-08-12 | $6.28 | $6.28 | $6.28 | $6.28 | $2.84 | 0 |
| 2016-08-11 | $6.30 | $6.30 | $6.28 | $6.28 | $2.84 | 418 |
| 2016-08-10 | $6.15 | $6.15 | $6.15 | $6.15 | $2.79 | 0 |
| 2016-08-09 | $6.15 | $6.15 | $6.15 | $6.15 | $2.79 | 1,600 |
| 2016-08-08 | $6.13 | $6.24 | $6.07 | $6.24 | $2.83 | 5,916 |
| 2016-08-05 | $5.92 | $5.92 | $5.92 | $5.92 | $2.68 | 4,218 |
| 2016-08-04 | $5.98 | $5.98 | $5.92 | $5.92 | $2.68 | 400 |
| 2016-08-03 | $6.11 | $6.11 | $6.11 | $6.11 | $2.77 | 0 |
| 2016-08-02 | $6.28 | $6.28 | $6.11 | $6.11 | $2.77 | 4,400 |
| 2016-08-01 | $6.25 | $6.28 | $6.16 | $6.28 | $2.84 | 8,000 |
| 2016-07-29 | $6.27 | $6.27 | $6.27 | $6.27 | $2.84 | 200 |
| 2016-07-28 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 0 |
| 2016-07-27 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 28 |
| 2016-07-26 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 14,400 |
| 2016-07-25 | $7.12 | $7.12 | $7.12 | $7.12 | $3.23 | 0 |
| 2016-07-22 | $7.12 | $7.12 | $7.12 | $7.12 | $3.23 | 0 |
| 2016-07-21 | $7.12 | $7.12 | $7.12 | $7.12 | $3.23 | 0 |
| 2016-07-20 | $7.12 | $7.12 | $7.12 | $7.12 | $3.23 | 0 |
| 2016-07-19 | $7.12 | $7.12 | $7.12 | $7.12 | $3.23 | 2,000 |
| 2016-07-18 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 0 |
| 2016-07-15 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 0 |
| 2016-07-14 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 0 |
| 2016-07-13 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 0 |
| 2016-07-12 | $6.70 | $6.70 | $6.70 | $6.70 | $3.04 | 3,712 |
| 2016-07-11 | $6.80 | $6.80 | $6.80 | $6.80 | $3.08 | 0 |
| 2016-07-08 | $6.80 | $6.80 | $6.80 | $6.80 | $3.08 | 3,000 |
| 2016-07-07 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 0 |
| 2016-07-06 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 0 |
| 2016-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 0 |
| 2016-07-01 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 0 |
| 2016-06-30 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 0 |
| 2016-06-29 | $7.00 | $7.00 | $7.00 | $7.00 | $3.17 | 1,600 |
| 2016-06-28 | $7.19 | $7.19 | $7.19 | $7.19 | $3.26 | 0 |
| 2016-06-27 | $7.19 | $7.19 | $7.19 | $7.19 | $3.26 | 0 |
| 2016-06-24 | $7.19 | $7.19 | $7.19 | $7.19 | $3.26 | 0 |
| 2016-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $3.26 | 1,010 |
| 2016-06-22 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-21 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-20 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-17 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-16 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-15 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-14 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-13 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-10 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-09 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-08 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-07 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-03 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-31 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-27 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-26 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-25 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-24 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-23 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-20 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-19 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 0 |
| 2016-05-18 | $7.95 | $7.95 | $7.95 | $7.95 | $3.60 | 2,000 |
| 2016-05-17 | $8.04 | $8.04 | $8.04 | $8.04 | $3.64 | 0 |
| 2016-05-16 | $8.04 | $8.04 | $8.04 | $8.04 | $3.64 | 0 |
| 2016-05-13 | $8.04 | $8.04 | $8.04 | $8.04 | $3.64 | 248 |
| 2016-05-12 | $7.55 | $7.55 | $7.55 | $7.55 | $3.42 | 0 |
| 2016-05-11 | $7.55 | $7.55 | $7.55 | $7.55 | $3.42 | 0 |
| 2016-05-10 | $7.55 | $7.55 | $7.55 | $7.55 | $3.42 | 0 |
| 2016-05-09 | $7.55 | $7.55 | $7.55 | $7.55 | $3.42 | 6 |
| 2016-05-06 | $7.55 | $7.55 | $7.55 | $7.55 | $3.42 | 1,590 |
| 2016-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-05-04 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-04-29 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-04-28 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-04-27 | $8.20 | $8.20 | $8.20 | $8.20 | $3.71 | 0 |
| 2016-04-26 | $8.20 | $8.20 | $8.20 | $8.20 | $3.65 | 400 |
| 2016-04-25 | $7.27 | $7.27 | $7.27 | $7.27 | $3.24 | 0 |
| 2016-04-22 | $7.27 | $7.27 | $7.27 | $7.27 | $3.24 | 0 |
| 2016-04-21 | $7.27 | $7.27 | $7.27 | $7.27 | $3.24 | 0 |
| 2016-04-20 | $7.27 | $7.27 | $7.27 | $7.27 | $3.24 | 0 |
| 2016-04-19 | $7.27 | $7.27 | $7.27 | $7.27 | $3.24 | 300 |
| 2016-04-18 | $7.36 | $7.37 | $7.36 | $7.37 | $3.28 | 35,280 |
| 2016-04-15 | $7.16 | $7.16 | $7.15 | $7.16 | $3.19 | 8,040 |
| 2016-04-14 | $7.14 | $7.14 | $7.14 | $7.14 | $3.18 | 860 |
| 2016-04-13 | $6.68 | $6.68 | $6.68 | $6.68 | $2.98 | 0 |
| 2016-04-12 | $6.51 | $6.68 | $6.51 | $6.68 | $2.98 | 800 |
| 2016-04-11 | $6.10 | $6.10 | $6.10 | $6.10 | $2.72 | 0 |
| 2016-04-08 | $6.10 | $6.10 | $6.10 | $6.10 | $2.72 | 160 |
| 2016-04-07 | $6.10 | $6.10 | $6.10 | $6.10 | $2.72 | 0 |
| 2016-04-06 | $6.10 | $6.10 | $6.10 | $6.10 | $2.72 | 1,000 |
| 2016-04-05 | $6.37 | $6.37 | $6.18 | $6.18 | $2.75 | 1,000 |
| 2016-04-04 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-04-01 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-31 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-30 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-29 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-28 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 1,038 |
| 2016-03-24 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-23 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-22 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-21 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-18 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-17 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-16 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-15 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 0 |
| 2016-03-14 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 14 |
| 2016-03-11 | $6.62 | $6.62 | $6.62 | $6.62 | $2.95 | 360 |
| 2016-03-10 | $6.60 | $6.60 | $6.60 | $6.60 | $2.94 | 0 |
| 2016-03-09 | $6.60 | $6.60 | $6.60 | $6.60 | $2.94 | 0 |
| 2016-03-08 | $6.60 | $6.60 | $6.60 | $6.60 | $2.94 | 200 |
| 2016-03-07 | $7.15 | $7.15 | $7.15 | $7.15 | $3.18 | 200 |
| 2016-03-04 | $7.38 | $7.38 | $7.38 | $7.38 | $3.29 | 1,600 |
| 2016-03-03 | $7.62 | $7.62 | $7.41 | $7.41 | $3.30 | 400 |
| 2016-03-02 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 0 |
| 2016-03-01 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 0 |
| 2016-02-29 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 0 |
| 2016-02-26 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 0 |
| 2016-02-25 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 0 |
| 2016-02-24 | $7.62 | $7.62 | $7.62 | $7.62 | $3.39 | 2,548 |
| 2016-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-22 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 44 |
| 2016-02-19 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-18 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-16 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 6 |
| 2016-02-12 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-11 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-10 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-09 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $3.12 | 0 |
| 2016-02-02 | $7.13 | $7.13 | $7.00 | $7.00 | $3.12 | 400 |
| 2016-02-01 | $8.06 | $8.06 | $8.06 | $8.06 | $3.59 | 0 |
| 2016-01-29 | $7.81 | $8.06 | $7.81 | $8.06 | $3.59 | 400 |
| 2016-01-28 | $7.30 | $7.30 | $7.30 | $7.30 | $3.25 | 4,000 |
| 2016-01-27 | $6.95 | $6.95 | $6.95 | $6.95 | $3.10 | 0 |
| 2016-01-26 | $6.95 | $6.95 | $6.95 | $6.95 | $3.10 | 0 |
| 2016-01-25 | $6.95 | $6.95 | $6.95 | $6.95 | $3.10 | 0 |
| 2016-01-22 | $6.95 | $6.95 | $6.95 | $6.95 | $3.10 | 0 |
| 2016-01-21 | $6.95 | $6.95 | $6.95 | $6.95 | $3.10 | 0 |
| 2016-01-20 | $7.20 | $7.20 | $6.95 | $6.95 | $3.10 | 600 |
| 2016-01-19 | $7.60 | $7.60 | $7.60 | $7.60 | $3.38 | 200 |
| 2016-01-15 | $7.92 | $7.92 | $7.92 | $7.92 | $3.53 | 2,200 |
| 2016-01-14 | $8.00 | $8.00 | $8.00 | $8.00 | $3.56 | 200 |
| 2016-01-13 | $8.30 | $8.30 | $8.30 | $8.30 | $3.70 | 0 |
| 2016-01-12 | $8.30 | $8.30 | $8.30 | $8.30 | $3.70 | 700 |
| 2016-01-11 | $8.39 | $8.39 | $8.39 | $8.39 | $3.74 | 1,000 |
| 2016-01-08 | $8.63 | $8.63 | $8.63 | $8.63 | $3.84 | 0 |
| 2016-01-07 | $8.63 | $8.63 | $8.62 | $8.63 | $3.84 | 2,600 |
| 2016-01-06 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 0 |
| 2016-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 0 |
| 2016-01-04 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 0 |
| 2015-12-31 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 0 |
| 2015-12-30 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 0 |
| 2015-12-29 | $9.30 | $9.30 | $9.30 | $9.30 | $4.14 | 3,750 |
| 2015-12-28 | $9.33 | $9.33 | $9.33 | $9.33 | $4.16 | 200 |
| 2015-12-24 | $9.20 | $9.20 | $9.20 | $9.20 | $4.10 | 0 |
| 2015-12-23 | $9.20 | $9.20 | $9.20 | $9.20 | $4.10 | 0 |
| 2015-12-22 | $9.20 | $9.20 | $9.20 | $9.20 | $4.10 | 190 |
| 2015-12-21 | $9.20 | $9.20 | $9.20 | $9.20 | $4.10 | 3,716 |
| 2015-12-18 | $9.01 | $9.01 | $9.01 | $9.01 | $4.01 | 1,600 |
| 2015-12-17 | $8.97 | $8.97 | $8.97 | $8.97 | $4.00 | 0 |
| 2015-12-16 | $8.97 | $8.97 | $8.97 | $8.97 | $4.00 | 0 |
| 2015-12-15 | $8.97 | $8.97 | $8.97 | $8.97 | $4.00 | 0 |
| 2015-12-14 | $8.97 | $8.97 | $8.97 | $8.97 | $4.00 | 2,632 |
| 2015-12-11 | $9.72 | $9.72 | $9.72 | $9.72 | $4.33 | 0 |
| 2015-12-10 | $9.72 | $9.72 | $9.72 | $9.72 | $4.33 | 0 |
| 2015-12-09 | $9.72 | $9.72 | $9.72 | $9.72 | $4.33 | 0 |
| 2015-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $4.33 | 4,410 |
| 2015-12-07 | $9.95 | $9.95 | $9.72 | $9.72 | $4.33 | 4,410 |
| 2015-12-04 | $9.61 | $9.61 | $9.61 | $9.61 | $4.28 | 80 |
| 2015-12-03 | $9.61 | $9.61 | $9.61 | $9.61 | $4.28 | 0 |
| 2015-12-02 | $9.61 | $9.61 | $9.61 | $9.61 | $4.28 | 0 |
| 2015-12-01 | $9.61 | $9.61 | $9.61 | $9.61 | $4.28 | 0 |
| 2015-11-30 | $9.61 | $9.61 | $9.61 | $9.61 | $4.28 | 200 |
| 2015-11-27 | $10.08 | $10.08 | $10.08 | $10.08 | $4.49 | 0 |
| 2015-11-25 | $10.08 | $10.08 | $10.08 | $10.08 | $4.49 | 0 |
| 2015-11-24 | $10.08 | $10.08 | $10.08 | $10.08 | $4.49 | 0 |
| 2015-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $4.49 | 0 |
| 2015-11-20 | $10.08 | $10.08 | $10.08 | $10.08 | $4.49 | 904 |
| 2015-11-19 | $9.86 | $9.86 | $9.86 | $9.86 | $4.39 | 0 |
| 2015-11-18 | $9.86 | $9.86 | $9.86 | $9.86 | $4.37 | 800 |
| 2015-11-17 | $9.46 | $9.46 | $9.46 | $9.46 | $4.19 | 0 |
| 2015-11-16 | $9.46 | $9.46 | $9.46 | $9.46 | $4.19 | 0 |
| 2015-11-13 | $9.46 | $9.46 | $9.46 | $9.46 | $4.19 | 0 |
| 2015-11-12 | $9.46 | $9.46 | $9.46 | $9.46 | $4.19 | 1,000 |
| 2015-11-11 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 0 |
| 2015-11-10 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 0 |
| 2015-11-09 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 0 |
| 2015-11-06 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 0 |
| 2015-11-05 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 0 |
| 2015-11-04 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 270 |
| 2015-11-03 | $8.68 | $8.68 | $8.68 | $8.68 | $3.85 | 0 |
| 2015-11-02 | $8.68 | $8.68 | $8.68 | $8.68 | $3.85 | 0 |
| 2015-10-30 | $8.68 | $8.68 | $8.68 | $8.68 | $3.85 | 240 |
| 2015-10-29 | $9.00 | $9.00 | $9.00 | $9.00 | $3.99 | 0 |
| 2015-10-28 | $9.00 | $9.00 | $9.00 | $9.00 | $3.99 | 0 |
| 2015-10-27 | $9.00 | $9.00 | $9.00 | $9.00 | $3.99 | 0 |
| 2015-10-26 | $9.00 | $9.00 | $9.00 | $9.00 | $3.99 | 3,000 |
| 2015-10-23 | $9.14 | $9.14 | $9.14 | $9.14 | $4.05 | 444 |
| 2015-10-22 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 0 |
| 2015-10-21 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 0 |
| 2015-10-20 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 0 |
| 2015-10-19 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 0 |
| 2015-10-16 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 0 |
| 2015-10-15 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 444 |
| 2015-10-14 | $9.53 | $9.53 | $9.47 | $9.47 | $4.20 | 600 |
| 2015-10-13 | $8.96 | $9.49 | $8.96 | $9.49 | $4.20 | 800 |
| 2015-10-12 | $8.91 | $8.91 | $8.91 | $8.91 | $3.95 | 0 |
| 2015-10-09 | $8.91 | $8.91 | $8.91 | $8.91 | $3.95 | 240 |
| 2015-10-08 | $9.27 | $9.27 | $9.27 | $9.27 | $4.11 | 0 |
| 2015-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $4.11 | 348 |
| 2015-10-06 | $9.54 | $9.54 | $9.45 | $9.45 | $4.19 | 25,960 |
| 2015-10-05 | $9.48 | $9.50 | $9.48 | $9.50 | $4.21 | 0 |
| 2015-10-02 | $9.48 | $9.50 | $9.48 | $9.50 | $4.21 | 0 |
| 2015-10-01 | $9.48 | $9.50 | $9.48 | $9.50 | $4.21 | 0 |
| 2015-09-30 | $9.48 | $9.50 | $9.48 | $9.50 | $4.21 | 10,522 |
| 2015-09-29 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-28 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-25 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-24 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-23 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-22 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-21 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-18 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 0 |
| 2015-09-17 | $9.59 | $9.59 | $9.59 | $9.59 | $4.25 | 1,666 |
| 2015-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $4.39 | 0 |
| 2015-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $4.39 | 2,352 |
| 2015-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $4.43 | 0 |
| 2015-09-11 | $9.99 | $9.99 | $9.99 | $9.99 | $4.43 | 980 |
| 2015-09-10 | $10.03 | $10.03 | $10.03 | $10.03 | $4.44 | 0 |
| 2015-09-09 | $10.03 | $10.03 | $10.03 | $10.03 | $4.44 | 0 |
| 2015-09-08 | $10.03 | $10.03 | $10.03 | $10.03 | $4.44 | 200 |
| 2015-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $4.43 | 0 |
| 2015-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $4.43 | 10,000 |
| 2015-09-02 | $9.63 | $9.63 | $9.60 | $9.60 | $4.25 | 0 |
Suzano S.A. (SUZ) News Headlines
Recent Suzano S.A. (SUZ) News
Similar Companies to Suzano S.A. (SUZ) in the Paper & Paper Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Domtar Corporation | UFS | Paper & Paper Products | Basic Materials | 10,600 |
| Resolute Forest Products Inc | RFP | Paper & Paper Products | Basic Materials | 9,000 |
| Verso Corp - Class A | VRS | Paper & Paper Products | Basic Materials | 5,900 |
| Mercer International Inc | MERC | Paper & Paper Products | Basic Materials | 5,000 |
| Glatfelter Corporation | GLT | Paper & Paper Products | Basic Materials | 3,500 |
| Schweitzer-Mauduit International Inc | SWM | Paper & Paper Products | Basic Materials | 3,000 |
| Clearwater Paper Corp | CLW | Paper & Paper Products | Basic Materials | 2,700 |
| Neenah Inc | NP | Paper & Paper Products | Basic Materials | 1,500 |
| IT Tech Packaging Inc | ITP | Paper & Paper Products | Basic Materials | 74 |
| Suzano S.A. | SUZ | Paper & Paper Products | Basic Materials | 0 |