Telecom Argentina S.A. (TEO) Exchange: NYSE
Data as of May 9, 2025
$10.49 ($-0.10) -0.94%
Telecom Argentina S.A. - Daily Information
Click for more stock information on Telecom Argentina S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $10.61 |
| Previous Close | $10.49 |
| High | $10.92 |
| Low | $10.30 |
| Adjusted Open | $10.61 |
| Previous Adjusted Close | $10.49 |
| Adjusted High | $10.92 |
| Adjusted Low | $10.30 |
About Telecom Argentina S.A. (TEO)
Telecom Argentina S.A. is an Argentine telecommunications company that provides wireline, wireless and internet services throughout the South American country. It is the largest telecommunications company in Argentina and its shares are traded on the Buenos Aires and New York Stock Exchanges. Founded in 1990, the company has since gone through a series of mergers and acquisitions, went public in 2001 and currently provides service to its 37 million customers throughout the country. Telecom Argentina has recently invested in technology and infrastructure to improve its services, with investments in its mobile network of over $3 billion between 2018 and 2021 and an estimated total of $10 billion invested in infrastructure and services over the past decade.
Invest in Telecom Argentina S.A. (TEO)
Historical Stock Data for Telecom Argentina S.A. (TEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $10.61 | $10.92 | $10.30 | $10.49 | $10.49 | 96,852 |
| 2025-03-27 | $10.85 | $11.17 | $10.45 | $10.59 | $10.59 | 161,836 |
| 2025-03-26 | $10.75 | $10.87 | $10.49 | $10.67 | $10.67 | 97,029 |
| 2025-03-25 | $10.49 | $11.05 | $10.35 | $10.76 | $10.76 | 251,389 |
| 2025-03-24 | $11.34 | $11.34 | $10.46 | $10.49 | $10.49 | 289,488 |
| 2025-03-21 | $10.75 | $11.31 | $10.74 | $11.31 | $11.31 | 110,281 |
| 2025-03-20 | $10.87 | $11.07 | $10.78 | $10.93 | $10.93 | 106,745 |
| 2025-03-19 | $10.45 | $10.87 | $10.38 | $10.87 | $10.87 | 147,306 |
| 2025-03-18 | $11.17 | $11.17 | $10.29 | $10.33 | $10.33 | 107,103 |
| 2025-03-17 | $11.30 | $11.39 | $10.99 | $11.11 | $11.11 | 100,117 |
| 2025-03-14 | $11.18 | $11.28 | $10.72 | $11.14 | $11.14 | 113,764 |
| 2025-03-13 | $11.14 | $11.32 | $10.68 | $10.79 | $10.79 | 98,040 |
| 2025-03-12 | $10.93 | $11.45 | $10.93 | $11.25 | $11.25 | 138,766 |
| 2025-03-11 | $10.60 | $11.00 | $10.59 | $10.97 | $10.97 | 125,045 |
| 2025-03-10 | $11.49 | $11.49 | $10.53 | $10.76 | $10.76 | 147,586 |
| 2025-03-07 | $11.35 | $11.51 | $10.75 | $11.44 | $11.44 | 125,448 |
| 2025-03-06 | $11.50 | $11.56 | $11.06 | $11.23 | $11.23 | 107,137 |
| 2025-03-05 | $10.96 | $11.73 | $10.86 | $11.68 | $11.68 | 127,971 |
| 2025-03-04 | $10.82 | $11.33 | $10.51 | $11.08 | $11.08 | 133,967 |
| 2025-03-03 | $11.53 | $11.74 | $10.87 | $10.98 | $10.98 | 181,250 |
| 2025-02-28 | $10.49 | $11.65 | $10.34 | $11.48 | $11.48 | 311,982 |
| 2025-02-27 | $11.37 | $11.40 | $10.67 | $11.10 | $11.10 | 213,154 |
| 2025-02-26 | $11.72 | $12.13 | $11.28 | $11.40 | $11.40 | 193,643 |
| 2025-02-25 | $12.73 | $12.82 | $11.78 | $11.78 | $11.78 | 624,572 |
| 2025-02-24 | $12.15 | $12.34 | $11.47 | $12.10 | $12.10 | 435,557 |
| 2025-02-21 | $12.33 | $12.39 | $11.47 | $11.59 | $11.59 | 122,422 |
| 2025-02-20 | $11.86 | $12.09 | $11.61 | $11.97 | $11.97 | 110,789 |
| 2025-02-19 | $11.35 | $12.09 | $11.26 | $11.77 | $11.77 | 182,498 |
| 2025-02-18 | $10.50 | $11.55 | $10.50 | $11.33 | $11.33 | 493,931 |
| 2025-02-14 | $11.19 | $11.25 | $10.92 | $11.09 | $11.09 | 107,008 |
| 2025-02-13 | $11.32 | $11.32 | $10.88 | $11.26 | $11.26 | 100,395 |
| 2025-02-12 | $10.52 | $11.28 | $10.19 | $10.84 | $10.84 | 201,069 |
| 2025-02-11 | $11.60 | $11.63 | $10.69 | $10.79 | $10.79 | 298,368 |
| 2025-02-10 | $11.92 | $12.09 | $11.61 | $11.69 | $11.69 | 101,279 |
| 2025-02-07 | $12.21 | $12.21 | $11.39 | $11.77 | $11.77 | 251,233 |
| 2025-02-06 | $11.65 | $12.41 | $11.65 | $12.40 | $12.40 | 116,924 |
| 2025-02-05 | $11.91 | $12.10 | $11.61 | $11.63 | $11.63 | 139,332 |
| 2025-02-04 | $11.95 | $12.33 | $11.86 | $11.99 | $11.99 | 56,209 |
| 2025-02-03 | $11.68 | $12.30 | $11.30 | $11.80 | $11.80 | 177,903 |
| 2025-01-31 | $12.65 | $12.87 | $12.10 | $12.20 | $12.20 | 159,613 |
| 2025-01-30 | $12.85 | $13.10 | $12.63 | $12.87 | $12.87 | 216,028 |
| 2025-01-29 | $12.28 | $12.65 | $12.14 | $12.63 | $12.63 | 274,981 |
| 2025-01-28 | $12.31 | $12.50 | $12.10 | $12.41 | $12.41 | 183,556 |
| 2025-01-27 | $12.10 | $12.26 | $11.55 | $12.25 | $12.25 | 375,591 |
| 2025-01-24 | $12.66 | $12.85 | $12.15 | $12.33 | $12.33 | 212,154 |
| 2025-01-23 | $12.78 | $12.94 | $12.60 | $12.69 | $12.69 | 153,671 |
| 2025-01-22 | $12.72 | $12.97 | $12.36 | $12.78 | $12.78 | 196,605 |
| 2025-01-21 | $12.12 | $12.76 | $11.90 | $12.65 | $12.65 | 313,179 |
| 2025-01-17 | $12.50 | $12.50 | $11.91 | $12.07 | $12.07 | 166,705 |
| 2025-01-16 | $12.89 | $13.13 | $12.31 | $12.56 | $12.56 | 167,003 |
| 2025-01-15 | $13.54 | $13.59 | $12.80 | $13.10 | $13.10 | 276,323 |
| 2025-01-14 | $12.66 | $13.53 | $12.45 | $13.32 | $13.32 | 402,121 |
| 2025-01-13 | $13.37 | $13.39 | $12.57 | $12.74 | $12.74 | 249,446 |
| 2025-01-10 | $13.55 | $13.73 | $13.03 | $13.72 | $13.72 | 154,714 |
| 2025-01-08 | $14.23 | $14.51 | $13.25 | $13.55 | $13.55 | 393,838 |
| 2025-01-07 | $14.05 | $15.54 | $13.11 | $14.04 | $14.04 | 519,524 |
| 2025-01-06 | $14.67 | $15.17 | $14.12 | $14.18 | $14.18 | 331,895 |
| 2025-01-03 | $13.96 | $14.34 | $13.09 | $14.18 | $14.18 | 334,898 |
| 2025-01-02 | $12.92 | $13.89 | $12.80 | $13.80 | $13.80 | 430,111 |
| 2024-12-31 | $12.70 | $13.11 | $12.40 | $12.59 | $12.59 | 109,444 |
| 2024-12-30 | $13.61 | $13.70 | $12.54 | $12.71 | $12.71 | 231,935 |
| 2024-12-27 | $13.05 | $13.39 | $12.55 | $13.37 | $13.37 | 319,567 |
| 2024-12-26 | $12.38 | $13.08 | $12.10 | $12.90 | $12.90 | 223,921 |
| 2024-12-24 | $11.95 | $12.13 | $11.81 | $12.13 | $12.13 | 83,336 |
| 2024-12-23 | $12.00 | $12.21 | $11.66 | $12.06 | $12.06 | 230,827 |
| 2024-12-20 | $11.87 | $12.10 | $11.48 | $11.89 | $11.89 | 276,689 |
| 2024-12-19 | $12.79 | $13.03 | $11.73 | $11.75 | $11.75 | 442,403 |
| 2024-12-18 | $13.50 | $13.51 | $12.17 | $12.38 | $12.38 | 297,568 |
| 2024-12-17 | $14.04 | $14.28 | $13.18 | $13.34 | $13.34 | 228,258 |
| 2024-12-16 | $13.62 | $14.70 | $13.62 | $13.81 | $13.81 | 488,639 |
| 2024-12-13 | $13.94 | $14.25 | $13.41 | $13.60 | $13.60 | 232,403 |
| 2024-12-12 | $13.66 | $14.34 | $13.60 | $13.81 | $13.81 | 249,329 |
| 2024-12-11 | $13.50 | $14.14 | $13.20 | $13.75 | $13.75 | 255,747 |
| 2024-12-10 | $13.80 | $14.29 | $13.04 | $13.33 | $13.33 | 240,247 |
| 2024-12-09 | $13.51 | $14.79 | $13.49 | $13.74 | $13.74 | 633,596 |
| 2024-12-06 | $13.72 | $13.92 | $13.09 | $13.48 | $13.48 | 150,753 |
| 2024-12-05 | $12.85 | $13.72 | $12.77 | $13.69 | $13.69 | 187,182 |
| 2024-12-04 | $13.78 | $13.78 | $12.83 | $12.93 | $12.93 | 223,299 |
| 2024-12-03 | $13.86 | $14.03 | $13.31 | $13.41 | $13.41 | 275,046 |
| 2024-12-02 | $13.71 | $14.09 | $13.25 | $13.70 | $13.70 | 251,336 |
| 2024-11-29 | $13.21 | $13.81 | $12.81 | $13.56 | $13.56 | 244,015 |
| 2024-11-27 | $13.55 | $13.70 | $13.05 | $13.27 | $13.27 | 130,108 |
| 2024-11-26 | $13.54 | $13.84 | $13.26 | $13.55 | $13.55 | 161,776 |
| 2024-11-25 | $13.31 | $13.81 | $13.31 | $13.47 | $13.47 | 553,250 |
| 2024-11-22 | $13.00 | $13.66 | $12.90 | $13.20 | $13.20 | 355,299 |
| 2024-11-21 | $12.86 | $13.50 | $12.81 | $12.85 | $12.85 | 196,080 |
| 2024-11-20 | $13.66 | $13.90 | $12.83 | $13.03 | $13.03 | 216,490 |
| 2024-11-19 | $14.00 | $14.09 | $13.24 | $13.44 | $13.44 | 187,254 |
| 2024-11-18 | $13.24 | $14.13 | $13.13 | $13.92 | $13.92 | 292,987 |
| 2024-11-15 | $12.98 | $13.53 | $12.69 | $13.18 | $13.18 | 389,150 |
| 2024-11-14 | $11.70 | $13.25 | $11.50 | $13.00 | $13.00 | 509,228 |
| 2024-11-13 | $10.85 | $11.68 | $10.83 | $11.60 | $11.60 | 129,925 |
| 2024-11-12 | $11.09 | $11.18 | $10.67 | $10.83 | $10.83 | 163,204 |
| 2024-11-11 | $11.50 | $11.67 | $10.81 | $11.13 | $11.13 | 210,741 |
| 2024-11-08 | $11.60 | $11.80 | $10.80 | $11.51 | $11.51 | 324,488 |
| 2024-11-07 | $11.24 | $12.06 | $11.10 | $11.75 | $11.75 | 317,675 |
| 2024-11-06 | $10.35 | $11.31 | $10.31 | $11.24 | $11.24 | 556,604 |
| 2024-11-05 | $9.55 | $10.27 | $9.52 | $10.18 | $10.18 | 345,715 |
| 2024-11-04 | $9.36 | $9.75 | $9.30 | $9.54 | $9.54 | 177,413 |
| 2024-11-01 | $9.36 | $9.66 | $9.26 | $9.28 | $9.28 | 240,659 |
| 2024-10-31 | $8.97 | $9.32 | $8.93 | $9.28 | $9.28 | 254,097 |
| 2024-10-30 | $8.79 | $9.19 | $8.45 | $8.99 | $8.99 | 248,006 |
| 2024-10-29 | $8.73 | $9.25 | $8.64 | $8.72 | $8.72 | 197,142 |
| 2024-10-28 | $8.83 | $8.91 | $8.56 | $8.77 | $8.77 | 240,011 |
| 2024-10-25 | $8.21 | $8.88 | $8.17 | $8.65 | $8.65 | 262,446 |
| 2024-10-24 | $7.77 | $8.24 | $7.77 | $8.14 | $8.14 | 160,047 |
| 2024-10-23 | $8.04 | $8.13 | $7.75 | $7.77 | $7.77 | 123,210 |
| 2024-10-22 | $8.17 | $8.32 | $7.94 | $8.09 | $8.09 | 115,583 |
| 2024-10-21 | $8.41 | $8.41 | $8.22 | $8.27 | $8.27 | 77,429 |
| 2024-10-18 | $8.61 | $8.64 | $8.19 | $8.41 | $8.41 | 165,404 |
| 2024-10-17 | $8.53 | $8.62 | $8.38 | $8.57 | $8.57 | 92,323 |
| 2024-10-16 | $8.17 | $8.67 | $8.05 | $8.51 | $8.51 | 387,902 |
| 2024-10-15 | $7.80 | $8.15 | $7.68 | $8.09 | $8.09 | 108,594 |
| 2024-10-14 | $7.84 | $8.10 | $7.63 | $7.81 | $7.81 | 173,423 |
| 2024-10-11 | $7.90 | $8.02 | $7.81 | $7.91 | $7.91 | 86,559 |
| 2024-10-10 | $7.86 | $8.05 | $7.70 | $7.98 | $7.98 | 103,273 |
| 2024-10-09 | $7.73 | $7.98 | $7.56 | $7.90 | $7.90 | 90,367 |
| 2024-10-08 | $7.66 | $7.84 | $7.55 | $7.70 | $7.70 | 83,076 |
| 2024-10-07 | $7.91 | $8.00 | $7.56 | $7.63 | $7.63 | 64,560 |
| 2024-10-04 | $7.92 | $8.03 | $7.86 | $7.94 | $7.94 | 40,532 |
| 2024-10-03 | $7.77 | $7.94 | $7.68 | $7.86 | $7.86 | 58,753 |
| 2024-10-02 | $7.85 | $7.85 | $7.57 | $7.77 | $7.77 | 85,255 |
| 2024-10-01 | $7.45 | $7.85 | $7.33 | $7.79 | $7.79 | 146,145 |
| 2024-09-30 | $7.76 | $7.76 | $7.44 | $7.54 | $7.54 | 95,689 |
| 2024-09-27 | $7.92 | $7.95 | $7.71 | $7.74 | $7.74 | 80,813 |
| 2024-09-26 | $8.07 | $8.15 | $7.75 | $7.82 | $7.82 | 127,691 |
| 2024-09-25 | $8.22 | $8.30 | $8.00 | $8.03 | $8.03 | 117,963 |
| 2024-09-24 | $8.50 | $8.56 | $8.19 | $8.19 | $8.19 | 134,509 |
| 2024-09-23 | $8.51 | $8.65 | $8.36 | $8.48 | $8.48 | 143,752 |
| 2024-09-20 | $8.40 | $8.57 | $8.32 | $8.53 | $8.53 | 175,790 |
| 2024-09-19 | $8.18 | $8.62 | $8.09 | $8.56 | $8.56 | 424,789 |
| 2024-09-18 | $8.27 | $8.28 | $7.74 | $8.05 | $8.05 | 389,099 |
| 2024-09-17 | $8.36 | $8.36 | $8.10 | $8.19 | $8.19 | 100,391 |
| 2024-09-16 | $8.07 | $8.42 | $8.03 | $8.28 | $8.28 | 253,960 |
| 2024-09-13 | $8.16 | $8.16 | $7.88 | $8.02 | $8.02 | 147,669 |
| 2024-09-12 | $8.06 | $8.08 | $7.88 | $8.05 | $8.05 | 241,595 |
| 2024-09-11 | $7.75 | $8.22 | $7.68 | $8.05 | $8.05 | 191,965 |
| 2024-09-10 | $7.84 | $7.87 | $7.44 | $7.70 | $7.70 | 95,058 |
| 2024-09-09 | $7.70 | $7.87 | $7.60 | $7.85 | $7.85 | 117,693 |
| 2024-09-06 | $7.71 | $7.84 | $7.37 | $7.61 | $7.61 | 229,911 |
| 2024-09-05 | $7.50 | $7.86 | $7.41 | $7.75 | $7.75 | 322,121 |
| 2024-09-04 | $6.90 | $7.57 | $6.90 | $7.43 | $7.43 | 213,701 |
| 2024-09-03 | $6.97 | $7.12 | $6.76 | $6.94 | $6.94 | 199,989 |
| 2024-08-30 | $6.92 | $7.46 | $6.92 | $6.97 | $6.97 | 413,894 |
| 2024-08-29 | $6.73 | $7.02 | $6.60 | $6.99 | $6.99 | 288,921 |
| 2024-08-28 | $6.80 | $6.85 | $6.73 | $6.76 | $6.76 | 83,019 |
| 2024-08-27 | $6.87 | $6.99 | $6.81 | $6.84 | $6.84 | 81,708 |
| 2024-08-26 | $7.04 | $7.16 | $6.88 | $6.90 | $6.90 | 80,114 |
| 2024-08-23 | $6.93 | $7.09 | $6.91 | $7.06 | $7.06 | 67,423 |
| 2024-08-22 | $7.30 | $7.33 | $6.86 | $6.90 | $6.90 | 150,301 |
| 2024-08-21 | $7.58 | $7.58 | $7.29 | $7.35 | $7.35 | 76,620 |
| 2024-08-20 | $7.64 | $7.74 | $7.29 | $7.58 | $7.58 | 239,940 |
| 2024-08-19 | $7.19 | $7.75 | $7.17 | $7.66 | $7.66 | 288,686 |
| 2024-08-16 | $7.23 | $7.33 | $7.18 | $7.21 | $7.21 | 219,234 |
| 2024-08-15 | $7.26 | $7.38 | $7.18 | $7.20 | $7.20 | 193,713 |
| 2024-08-14 | $6.98 | $7.37 | $6.97 | $7.15 | $7.15 | 190,373 |
| 2024-08-13 | $7.14 | $7.14 | $6.84 | $7.07 | $7.07 | 228,793 |
| 2024-08-12 | $7.05 | $7.22 | $6.97 | $7.05 | $7.05 | 100,525 |
| 2024-08-09 | $6.79 | $7.07 | $6.74 | $7.05 | $7.05 | 160,489 |
| 2024-08-08 | $6.22 | $6.83 | $6.22 | $6.72 | $6.72 | 196,267 |
| 2024-08-07 | $6.21 | $6.35 | $6.11 | $6.27 | $6.27 | 150,645 |
| 2024-08-06 | $5.97 | $6.13 | $5.80 | $6.06 | $6.06 | 149,375 |
| 2024-08-05 | $5.70 | $5.89 | $5.52 | $5.86 | $5.86 | 201,209 |
| 2024-08-02 | $6.07 | $6.09 | $5.90 | $5.90 | $5.90 | 166,338 |
| 2024-08-01 | $6.25 | $6.36 | $6.13 | $6.18 | $6.18 | 95,626 |
| 2024-07-31 | $6.24 | $6.48 | $6.22 | $6.34 | $6.34 | 150,717 |
| 2024-07-30 | $6.20 | $6.30 | $6.11 | $6.20 | $6.20 | 103,867 |
| 2024-07-29 | $6.19 | $6.32 | $6.11 | $6.20 | $6.20 | 131,003 |
| 2024-07-26 | $6.40 | $6.48 | $6.28 | $6.32 | $6.32 | 149,106 |
| 2024-07-25 | $6.51 | $6.59 | $6.35 | $6.35 | $6.35 | 116,134 |
| 2024-07-24 | $6.70 | $6.73 | $6.50 | $6.50 | $6.50 | 169,227 |
| 2024-07-23 | $6.60 | $6.81 | $6.56 | $6.72 | $6.72 | 144,783 |
| 2024-07-22 | $6.63 | $6.75 | $6.63 | $6.65 | $6.65 | 87,357 |
| 2024-07-19 | $6.53 | $6.77 | $6.51 | $6.61 | $6.61 | 152,427 |
| 2024-07-18 | $6.70 | $6.84 | $6.53 | $6.55 | $6.55 | 135,804 |
| 2024-07-17 | $6.74 | $6.85 | $6.71 | $6.74 | $6.74 | 201,292 |
| 2024-07-16 | $6.90 | $6.95 | $6.73 | $6.83 | $6.83 | 312,146 |
| 2024-07-15 | $7.25 | $7.30 | $6.78 | $6.88 | $6.88 | 273,635 |
| 2024-07-12 | $7.33 | $7.34 | $7.07 | $7.17 | $7.17 | 67,984 |
| 2024-07-11 | $7.41 | $7.41 | $7.22 | $7.28 | $7.28 | 140,233 |
| 2024-07-10 | $7.21 | $7.44 | $7.18 | $7.23 | $7.23 | 201,970 |
| 2024-07-09 | $6.84 | $7.39 | $6.84 | $7.20 | $7.20 | 203,418 |
| 2024-07-08 | $6.91 | $6.99 | $6.77 | $6.97 | $6.97 | 183,766 |
| 2024-07-05 | $7.02 | $7.08 | $6.85 | $6.89 | $6.89 | 121,581 |
| 2024-07-03 | $6.90 | $7.16 | $6.82 | $7.02 | $7.02 | 134,997 |
| 2024-07-02 | $6.87 | $7.02 | $6.76 | $6.90 | $6.90 | 295,731 |
| 2024-07-01 | $7.20 | $7.26 | $6.85 | $6.85 | $6.85 | 195,434 |
| 2024-06-28 | $7.50 | $7.54 | $7.21 | $7.23 | $7.23 | 134,606 |
| 2024-06-27 | $7.14 | $7.46 | $6.92 | $7.45 | $7.45 | 177,640 |
| 2024-06-26 | $7.15 | $7.18 | $6.80 | $6.90 | $6.90 | 216,793 |
| 2024-06-25 | $6.96 | $7.24 | $6.96 | $7.15 | $7.15 | 125,141 |
| 2024-06-24 | $6.94 | $7.11 | $6.89 | $7.05 | $7.05 | 125,100 |
| 2024-06-21 | $7.03 | $7.04 | $6.65 | $6.89 | $6.89 | 264,502 |
| 2024-06-20 | $7.29 | $7.41 | $6.87 | $7.03 | $7.03 | 413,889 |
| 2024-06-18 | $7.40 | $7.58 | $7.28 | $7.36 | $7.36 | 172,659 |
| 2024-06-17 | $7.41 | $7.55 | $7.21 | $7.40 | $7.40 | 261,945 |
| 2024-06-14 | $7.43 | $7.64 | $7.36 | $7.47 | $7.47 | 175,767 |
| 2024-06-13 | $7.45 | $7.62 | $7.14 | $7.42 | $7.42 | 401,327 |
| 2024-06-12 | $7.28 | $7.38 | $7.05 | $7.06 | $7.06 | 252,370 |
| 2024-06-11 | $7.20 | $7.29 | $7.11 | $7.13 | $7.13 | 121,773 |
| 2024-06-10 | $7.15 | $7.37 | $6.82 | $7.30 | $7.30 | 301,737 |
| 2024-06-07 | $7.43 | $7.59 | $7.17 | $7.17 | $7.17 | 185,024 |
| 2024-06-06 | $7.87 | $7.87 | $7.43 | $7.50 | $7.50 | 288,055 |
| 2024-06-05 | $7.88 | $8.07 | $7.75 | $7.80 | $7.80 | 336,740 |
| 2024-06-04 | $8.21 | $8.25 | $7.76 | $7.89 | $7.89 | 322,643 |
| 2024-06-03 | $8.73 | $8.77 | $8.18 | $8.32 | $8.32 | 183,599 |
| 2024-05-31 | $8.89 | $9.05 | $8.58 | $8.76 | $8.76 | 741,055 |
| 2024-05-30 | $8.57 | $8.99 | $8.51 | $8.85 | $8.85 | 482,421 |
| 2024-05-29 | $8.23 | $8.51 | $8.15 | $8.44 | $8.44 | 190,420 |
| 2024-05-28 | $8.33 | $8.57 | $8.22 | $8.28 | $8.28 | 252,884 |
| 2024-05-24 | $8.35 | $8.54 | $8.15 | $8.23 | $8.23 | 269,842 |
| 2024-05-23 | $8.76 | $8.83 | $8.21 | $8.24 | $8.24 | 201,978 |
| 2024-05-22 | $9.15 | $9.15 | $8.51 | $8.63 | $8.63 | 245,788 |
| 2024-05-21 | $8.95 | $9.29 | $8.84 | $9.17 | $9.17 | 234,233 |
| 2024-05-20 | $9.00 | $9.03 | $8.81 | $8.93 | $8.93 | 277,694 |
| 2024-05-17 | $9.22 | $9.30 | $8.93 | $8.97 | $8.97 | 119,450 |
| 2024-05-16 | $9.33 | $9.49 | $9.07 | $9.18 | $9.18 | 186,174 |
| 2024-05-15 | $9.44 | $9.59 | $9.20 | $9.43 | $9.43 | 255,880 |
| 2024-05-14 | $8.97 | $9.35 | $8.94 | $9.33 | $9.33 | 213,982 |
| 2024-05-13 | $9.50 | $9.50 | $8.89 | $8.97 | $8.97 | 173,522 |
| 2024-05-10 | $9.50 | $9.57 | $9.29 | $9.47 | $9.47 | 218,899 |
| 2024-05-09 | $9.65 | $9.97 | $9.20 | $9.37 | $9.37 | 306,980 |
| 2024-05-08 | $9.29 | $9.78 | $9.09 | $9.65 | $9.65 | 573,626 |
| 2024-05-07 | $8.64 | $9.33 | $8.64 | $9.23 | $9.23 | 674,758 |
| 2024-05-06 | $8.70 | $9.00 | $8.63 | $8.75 | $8.75 | 506,507 |
| 2024-05-03 | $8.10 | $8.58 | $8.00 | $8.58 | $8.58 | 432,909 |
| 2024-05-02 | $8.12 | $8.13 | $7.86 | $7.91 | $7.91 | 123,349 |
| 2024-05-01 | $7.83 | $8.00 | $7.59 | $7.94 | $7.94 | 97,544 |
| 2024-04-30 | $7.89 | $8.07 | $7.72 | $7.75 | $7.75 | 177,700 |
| 2024-04-29 | $7.91 | $8.03 | $7.84 | $7.92 | $7.92 | 119,427 |
| 2024-04-26 | $7.70 | $8.09 | $7.56 | $7.99 | $7.99 | 266,514 |
| 2024-04-25 | $7.55 | $7.70 | $7.55 | $7.62 | $7.62 | 42,170 |
| 2024-04-24 | $7.91 | $7.91 | $7.49 | $7.62 | $7.62 | 89,291 |
| 2024-04-23 | $7.81 | $8.04 | $7.64 | $7.80 | $7.80 | 181,829 |
| 2024-04-22 | $7.30 | $7.76 | $7.13 | $7.72 | $7.72 | 251,850 |
| 2024-04-19 | $7.09 | $7.27 | $6.93 | $7.18 | $7.18 | 132,053 |
| 2024-04-18 | $7.17 | $7.21 | $6.90 | $7.02 | $7.02 | 71,047 |
| 2024-04-17 | $7.26 | $7.28 | $6.85 | $7.05 | $7.05 | 93,554 |
| 2024-04-16 | $7.02 | $7.34 | $6.78 | $7.23 | $7.23 | 243,742 |
| 2024-04-15 | $7.47 | $7.58 | $6.96 | $7.03 | $7.03 | 244,404 |
| 2024-04-12 | $7.79 | $7.79 | $7.45 | $7.54 | $7.54 | 107,564 |
| 2024-04-11 | $8.00 | $8.11 | $7.70 | $7.80 | $7.80 | 190,558 |
| 2024-04-10 | $8.17 | $8.40 | $7.91 | $7.97 | $7.97 | 283,855 |
| 2024-04-09 | $8.13 | $8.63 | $7.87 | $8.10 | $8.10 | 511,683 |
| 2024-04-08 | $7.96 | $8.33 | $7.87 | $8.08 | $8.08 | 350,488 |
| 2024-04-05 | $7.99 | $8.20 | $7.96 | $8.00 | $8.00 | 387,798 |
| 2024-04-04 | $8.10 | $8.35 | $7.96 | $8.01 | $8.01 | 240,098 |
| 2024-04-03 | $7.71 | $8.09 | $7.68 | $8.00 | $8.00 | 500,838 |
| 2024-04-02 | $7.55 | $7.78 | $7.53 | $7.72 | $7.72 | 81,652 |
| 2024-04-01 | $7.83 | $7.93 | $7.63 | $7.70 | $7.70 | 55,989 |
| 2024-03-28 | $7.70 | $7.99 | $7.66 | $7.95 | $7.95 | 58,428 |
| 2024-03-27 | $7.75 | $7.79 | $7.49 | $7.72 | $7.72 | 53,233 |
| 2024-03-26 | $7.89 | $7.89 | $7.61 | $7.75 | $7.75 | 35,257 |
| 2024-03-25 | $7.82 | $8.08 | $7.74 | $7.75 | $7.75 | 182,544 |
| 2024-03-22 | $8.09 | $8.09 | $7.86 | $7.95 | $7.95 | 26,512 |
| 2024-03-21 | $7.97 | $8.20 | $7.84 | $7.97 | $7.97 | 184,706 |
| 2024-03-20 | $7.73 | $8.01 | $7.29 | $7.97 | $7.97 | 122,401 |
| 2024-03-19 | $7.76 | $7.99 | $7.54 | $7.75 | $7.75 | 77,066 |
| 2024-03-18 | $7.75 | $7.90 | $7.44 | $7.79 | $7.79 | 180,332 |
| 2024-03-15 | $6.95 | $7.68 | $6.95 | $7.62 | $7.62 | 226,520 |
| 2024-03-14 | $6.98 | $7.24 | $6.88 | $7.05 | $7.05 | 148,942 |
| 2024-03-13 | $6.73 | $7.18 | $6.73 | $6.98 | $6.98 | 133,758 |
| 2024-03-12 | $6.62 | $6.84 | $6.32 | $6.73 | $6.73 | 105,725 |
| 2024-03-11 | $6.76 | $6.94 | $6.49 | $6.53 | $6.53 | 103,611 |
| 2024-03-08 | $6.49 | $7.00 | $6.49 | $6.80 | $6.80 | 122,828 |
| 2024-03-07 | $6.94 | $6.94 | $6.46 | $6.55 | $6.55 | 124,025 |
| 2024-03-06 | $7.18 | $7.33 | $6.86 | $6.87 | $6.87 | 172,922 |
| 2024-03-05 | $7.28 | $7.34 | $7.04 | $7.06 | $7.06 | 69,548 |
| 2024-03-04 | $7.43 | $7.55 | $7.19 | $7.28 | $7.28 | 110,443 |
| 2024-03-01 | $7.27 | $7.55 | $7.23 | $7.33 | $7.33 | 52,460 |
| 2024-02-29 | $7.21 | $7.51 | $7.20 | $7.25 | $7.25 | 156,073 |
| 2024-02-28 | $7.34 | $7.46 | $7.21 | $7.22 | $7.22 | 107,439 |
| 2024-02-27 | $7.87 | $7.99 | $7.37 | $7.41 | $7.41 | 152,030 |
| 2024-02-26 | $7.73 | $8.00 | $7.73 | $7.88 | $7.88 | 188,601 |
| 2024-02-23 | $7.91 | $8.10 | $7.59 | $7.83 | $7.83 | 252,362 |
| 2024-02-22 | $7.61 | $8.00 | $7.61 | $7.94 | $7.94 | 144,843 |
| 2024-02-21 | $7.61 | $7.89 | $7.58 | $7.66 | $7.66 | 59,364 |
| 2024-02-20 | $7.65 | $8.00 | $7.53 | $7.53 | $7.53 | 339,987 |
| 2024-02-16 | $7.79 | $7.96 | $7.65 | $7.73 | $7.73 | 327,363 |
| 2024-02-15 | $7.56 | $7.84 | $7.51 | $7.80 | $7.80 | 48,162 |
| 2024-02-14 | $7.36 | $7.69 | $7.25 | $7.60 | $7.60 | 67,232 |
| 2024-02-13 | $7.18 | $7.37 | $7.18 | $7.35 | $7.35 | 43,800 |
| 2024-02-12 | $7.31 | $7.51 | $7.25 | $7.50 | $7.50 | 29,523 |
| 2024-02-09 | $6.90 | $7.42 | $6.90 | $7.38 | $7.38 | 152,095 |
| 2024-02-08 | $7.17 | $7.30 | $6.91 | $6.98 | $6.98 | 133,011 |
| 2024-02-07 | $7.52 | $7.71 | $7.14 | $7.22 | $7.22 | 176,281 |
| 2024-02-06 | $7.60 | $7.79 | $7.45 | $7.76 | $7.76 | 73,901 |
| 2024-02-05 | $7.86 | $7.99 | $7.42 | $7.56 | $7.56 | 120,265 |
| 2024-02-02 | $7.85 | $8.06 | $7.84 | $7.87 | $7.87 | 97,024 |
| 2024-02-01 | $7.76 | $8.05 | $7.76 | $7.92 | $7.92 | 77,254 |
| 2024-01-31 | $7.87 | $7.97 | $7.76 | $7.76 | $7.76 | 59,383 |
| 2024-01-30 | $7.69 | $8.01 | $7.60 | $7.81 | $7.81 | 96,564 |
| 2024-01-29 | $8.01 | $8.12 | $7.57 | $7.78 | $7.78 | 116,009 |
| 2024-01-26 | $7.94 | $8.13 | $7.62 | $7.92 | $7.92 | 165,393 |
| 2024-01-25 | $7.56 | $8.06 | $7.50 | $7.91 | $7.91 | 559,146 |
| 2024-01-24 | $7.68 | $7.75 | $7.50 | $7.54 | $7.54 | 113,950 |
| 2024-01-23 | $7.97 | $8.01 | $7.38 | $7.55 | $7.55 | 358,554 |
| 2024-01-22 | $7.50 | $8.04 | $7.46 | $7.83 | $7.83 | 649,108 |
| 2024-01-19 | $6.91 | $7.42 | $6.70 | $7.42 | $7.42 | 198,711 |
| 2024-01-18 | $6.91 | $6.94 | $6.69 | $6.92 | $6.92 | 46,896 |
| 2024-01-17 | $6.51 | $6.94 | $6.34 | $6.83 | $6.83 | 152,992 |
| 2024-01-16 | $6.50 | $6.82 | $6.49 | $6.66 | $6.66 | 130,419 |
| 2024-01-12 | $6.54 | $6.75 | $6.54 | $6.60 | $6.60 | 53,250 |
| 2024-01-11 | $6.61 | $6.81 | $6.50 | $6.62 | $6.62 | 133,691 |
| 2024-01-10 | $6.51 | $6.68 | $6.45 | $6.57 | $6.57 | 77,534 |
| 2024-01-09 | $6.91 | $6.99 | $6.54 | $6.54 | $6.54 | 234,937 |
| 2024-01-08 | $6.95 | $7.12 | $6.80 | $7.01 | $7.01 | 86,652 |
| 2024-01-05 | $6.90 | $7.17 | $6.76 | $6.94 | $6.94 | 97,409 |
| 2024-01-04 | $7.06 | $7.08 | $6.75 | $6.88 | $6.88 | 103,695 |
| 2024-01-03 | $7.21 | $7.25 | $6.91 | $6.97 | $6.97 | 102,829 |
| 2024-01-02 | $7.11 | $7.27 | $6.95 | $7.03 | $7.03 | 118,525 |
| 2023-12-29 | $7.38 | $7.48 | $7.10 | $7.15 | $7.15 | 180,747 |
| 2023-12-28 | $7.38 | $7.60 | $7.20 | $7.42 | $7.42 | 171,989 |
| 2023-12-27 | $7.58 | $7.70 | $7.10 | $7.41 | $7.41 | 291,014 |
| 2023-12-26 | $7.70 | $7.85 | $7.50 | $7.59 | $7.59 | 217,177 |
| 2023-12-22 | $7.79 | $7.99 | $7.64 | $7.73 | $7.73 | 93,860 |
| 2023-12-21 | $8.09 | $8.40 | $7.77 | $7.78 | $7.78 | 155,303 |
| 2023-12-20 | $7.82 | $8.24 | $7.63 | $8.05 | $8.05 | 170,122 |
| 2023-12-19 | $7.74 | $8.05 | $7.69 | $7.86 | $7.86 | 143,109 |
| 2023-12-18 | $7.53 | $7.80 | $7.53 | $7.74 | $7.74 | 97,371 |
| 2023-12-15 | $7.35 | $7.63 | $7.26 | $7.53 | $7.53 | 173,132 |
| 2023-12-14 | $7.86 | $8.00 | $7.32 | $7.38 | $7.38 | 255,886 |
| 2023-12-13 | $8.28 | $8.28 | $7.55 | $7.80 | $7.80 | 353,742 |
| 2023-12-12 | $8.13 | $8.70 | $7.91 | $8.29 | $8.29 | 447,537 |
| 2023-12-11 | $8.08 | $8.32 | $7.85 | $8.25 | $8.25 | 192,804 |
| 2023-12-08 | $8.08 | $8.28 | $8.06 | $8.20 | $8.20 | 67,397 |
| 2023-12-07 | $8.23 | $8.36 | $8.00 | $8.13 | $8.13 | 228,696 |
| 2023-12-06 | $8.42 | $8.49 | $8.15 | $8.37 | $8.37 | 212,113 |
| 2023-12-05 | $8.26 | $8.66 | $8.07 | $8.37 | $8.37 | 408,403 |
| 2023-12-04 | $8.01 | $8.33 | $7.96 | $8.25 | $8.25 | 173,700 |
| 2023-12-01 | $8.40 | $8.49 | $8.12 | $8.21 | $8.21 | 113,774 |
| 2023-11-30 | $8.62 | $8.71 | $8.23 | $8.26 | $8.26 | 302,342 |
| 2023-11-29 | $7.92 | $8.60 | $7.83 | $8.50 | $8.50 | 266,071 |
| 2023-11-28 | $8.79 | $8.87 | $7.75 | $7.87 | $7.87 | 617,106 |
| 2023-11-27 | $8.27 | $8.86 | $8.00 | $8.64 | $8.64 | 863,911 |
| 2023-11-24 | $7.55 | $8.19 | $7.18 | $7.74 | $7.74 | 419,878 |
| 2023-11-22 | $7.26 | $7.68 | $7.16 | $7.39 | $7.39 | 380,443 |
| 2023-11-21 | $6.75 | $7.44 | $6.64 | $7.15 | $7.15 | 752,145 |
| 2023-11-20 | $6.18 | $6.70 | $6.13 | $6.53 | $6.53 | 1,061,184 |
| 2023-11-17 | $5.07 | $5.39 | $5.06 | $5.34 | $5.34 | 47,701 |
| 2023-11-16 | $5.23 | $5.25 | $5.02 | $5.14 | $5.14 | 48,628 |
| 2023-11-15 | $5.15 | $5.29 | $4.88 | $5.25 | $5.25 | 45,478 |
| 2023-11-14 | $5.30 | $5.40 | $5.23 | $5.24 | $5.24 | 50,685 |
| 2023-11-13 | $5.33 | $5.35 | $5.23 | $5.23 | $5.23 | 7,961 |
| 2023-11-10 | $5.35 | $5.70 | $5.29 | $5.36 | $5.36 | 78,102 |
| 2023-11-09 | $5.18 | $5.40 | $5.18 | $5.34 | $5.34 | 44,992 |
| 2023-11-08 | $5.47 | $5.47 | $5.12 | $5.17 | $5.17 | 15,472 |
| 2023-11-07 | $5.24 | $5.56 | $5.24 | $5.36 | $5.36 | 42,730 |
| 2023-11-06 | $5.42 | $5.50 | $5.31 | $5.35 | $5.35 | 5,752 |
| 2023-11-03 | $5.50 | $5.66 | $5.45 | $5.53 | $5.53 | 44,304 |
| 2023-11-02 | $5.15 | $5.55 | $5.14 | $5.41 | $5.41 | 39,730 |
| 2023-11-01 | $5.15 | $5.25 | $5.01 | $5.15 | $5.15 | 44,943 |
| 2023-10-31 | $5.19 | $5.27 | $4.96 | $4.98 | $4.98 | 60,358 |
| 2023-10-30 | $5.49 | $5.59 | $5.25 | $5.25 | $5.25 | 45,082 |
| 2023-10-27 | $5.62 | $5.79 | $5.51 | $5.56 | $5.56 | 16,466 |
| 2023-10-26 | $5.63 | $5.82 | $5.54 | $5.72 | $5.72 | 37,755 |
| 2023-10-25 | $5.58 | $5.83 | $5.45 | $5.64 | $5.64 | 27,309 |
| 2023-10-24 | $5.75 | $5.83 | $5.51 | $5.58 | $5.58 | 36,178 |
| 2023-10-23 | $5.45 | $5.86 | $5.29 | $5.65 | $5.65 | 180,740 |
| 2023-10-20 | $5.85 | $5.88 | $5.61 | $5.63 | $5.63 | 90,312 |
| 2023-10-19 | $5.90 | $5.91 | $5.68 | $5.87 | $5.87 | 143,574 |
| 2023-10-18 | $5.82 | $6.04 | $5.65 | $6.01 | $6.01 | 262,324 |
| 2023-10-17 | $5.14 | $5.84 | $5.14 | $5.67 | $5.67 | 169,790 |
| 2023-10-16 | $5.16 | $5.23 | $5.13 | $5.20 | $5.20 | 11,912 |
| 2023-10-13 | $5.15 | $5.25 | $5.11 | $5.16 | $5.16 | 20,321 |
| 2023-10-12 | $5.10 | $5.24 | $5.00 | $5.18 | $5.18 | 34,969 |
| 2023-10-11 | $4.88 | $5.06 | $4.88 | $5.03 | $5.03 | 30,314 |
| 2023-10-10 | $4.82 | $4.94 | $4.75 | $4.87 | $4.87 | 46,719 |
| 2023-10-09 | $4.83 | $4.97 | $4.76 | $4.86 | $4.86 | 65,859 |
| 2023-10-06 | $4.82 | $5.04 | $4.74 | $4.88 | $4.88 | 53,036 |
| 2023-10-05 | $4.60 | $4.90 | $4.55 | $4.86 | $4.86 | 34,933 |
| 2023-10-04 | $4.56 | $4.66 | $4.50 | $4.61 | $4.61 | 49,505 |
| 2023-10-03 | $4.64 | $4.72 | $4.52 | $4.60 | $4.60 | 82,412 |
| 2023-10-02 | $4.84 | $4.87 | $4.70 | $4.70 | $4.70 | 159,052 |
| 2023-09-29 | $5.00 | $5.01 | $4.78 | $4.79 | $4.79 | 48,079 |
| 2023-09-28 | $4.95 | $5.10 | $4.95 | $4.99 | $4.99 | 103,618 |
| 2023-09-27 | $4.97 | $5.04 | $4.90 | $4.98 | $4.98 | 321,444 |
| 2023-09-26 | $5.08 | $5.12 | $4.92 | $4.98 | $4.98 | 127,239 |
| 2023-09-25 | $5.18 | $5.25 | $5.15 | $5.17 | $5.17 | 52,267 |
| 2023-09-22 | $5.30 | $5.40 | $5.23 | $5.23 | $5.23 | 45,591 |
| 2023-09-21 | $5.34 | $5.41 | $5.23 | $5.31 | $5.31 | 44,817 |
| 2023-09-20 | $5.42 | $5.49 | $5.32 | $5.40 | $5.40 | 100,817 |
| 2023-09-19 | $5.39 | $5.47 | $5.26 | $5.38 | $5.38 | 58,880 |
| 2023-09-18 | $5.22 | $5.46 | $5.22 | $5.35 | $5.35 | 59,025 |
| 2023-09-15 | $5.33 | $5.37 | $5.15 | $5.21 | $5.21 | 278,887 |
| 2023-09-14 | $5.30 | $5.50 | $5.24 | $5.38 | $5.38 | 147,177 |
| 2023-09-13 | $5.18 | $5.33 | $5.15 | $5.27 | $5.27 | 146,969 |
| 2023-09-12 | $5.22 | $5.37 | $5.17 | $5.23 | $5.23 | 95,255 |
| 2023-09-11 | $5.20 | $5.35 | $5.15 | $5.24 | $5.24 | 93,051 |
| 2023-09-08 | $5.24 | $5.54 | $5.20 | $5.20 | $5.20 | 245,435 |
| 2023-09-07 | $5.25 | $5.35 | $5.23 | $5.25 | $5.25 | 38,577 |
| 2023-09-06 | $5.30 | $5.46 | $5.26 | $5.28 | $5.28 | 66,445 |
| 2023-09-05 | $5.66 | $5.72 | $5.36 | $5.39 | $5.39 | 61,213 |
| 2023-09-01 | $5.88 | $5.88 | $5.65 | $5.68 | $5.68 | 22,316 |
| 2023-08-31 | $5.85 | $6.04 | $5.65 | $5.75 | $5.75 | 120,948 |
| 2023-08-30 | $5.96 | $6.14 | $5.77 | $5.82 | $5.82 | 120,861 |
| 2023-08-29 | $5.95 | $6.17 | $5.88 | $5.95 | $5.95 | 185,977 |
| 2023-08-28 | $5.47 | $5.95 | $5.46 | $5.91 | $5.91 | 146,416 |
| 2023-08-25 | $5.61 | $5.61 | $5.42 | $5.47 | $5.47 | 73,720 |
| 2023-08-24 | $5.58 | $5.64 | $5.40 | $5.57 | $5.57 | 55,854 |
| 2023-08-23 | $5.52 | $5.69 | $5.52 | $5.59 | $5.59 | 81,319 |
| 2023-08-22 | $5.59 | $5.59 | $5.41 | $5.52 | $5.52 | 62,078 |
| 2023-08-21 | $5.64 | $5.64 | $5.40 | $5.47 | $5.47 | 35,271 |
| 2023-08-18 | $5.41 | $5.74 | $5.38 | $5.64 | $5.64 | 93,417 |
| 2023-08-17 | $5.53 | $5.58 | $5.42 | $5.56 | $5.56 | 88,238 |
| 2023-08-16 | $5.09 | $5.50 | $5.09 | $5.43 | $5.43 | 236,088 |
| 2023-08-15 | $5.16 | $5.42 | $5.07 | $5.08 | $5.08 | 296,424 |
| 2023-08-14 | $5.50 | $5.72 | $4.90 | $5.22 | $5.22 | 383,994 |
| 2023-08-11 | $5.63 | $5.84 | $5.52 | $5.58 | $5.58 | 170,479 |
| 2023-08-10 | $5.70 | $5.95 | $5.62 | $5.63 | $5.63 | 117,318 |
| 2023-08-09 | $5.84 | $5.91 | $5.71 | $5.81 | $5.81 | 53,712 |
| 2023-08-08 | $5.60 | $5.94 | $5.60 | $5.88 | $5.88 | 223,907 |
| 2023-08-07 | $5.82 | $5.86 | $5.63 | $5.69 | $5.69 | 131,809 |
| 2023-08-04 | $5.82 | $5.92 | $5.75 | $5.83 | $5.83 | 141,233 |
| 2023-08-03 | $5.82 | $5.96 | $5.81 | $5.81 | $5.81 | 44,179 |
| 2023-08-02 | $6.06 | $6.09 | $5.84 | $5.92 | $5.92 | 89,133 |
| 2023-08-01 | $6.31 | $6.31 | $6.00 | $6.09 | $6.09 | 88,523 |
| 2023-07-31 | $6.40 | $6.44 | $6.22 | $6.27 | $6.27 | 112,680 |
| 2023-07-28 | $6.26 | $6.45 | $6.03 | $6.41 | $6.41 | 108,852 |
| 2023-07-27 | $6.41 | $6.41 | $6.17 | $6.23 | $6.23 | 135,382 |
| 2023-07-26 | $6.23 | $6.43 | $6.00 | $6.43 | $6.43 | 144,684 |
| 2023-07-25 | $6.11 | $6.28 | $6.02 | $6.22 | $6.22 | 151,302 |
| 2023-07-24 | $5.93 | $6.18 | $5.93 | $6.06 | $6.06 | 117,121 |
| 2023-07-21 | $5.92 | $5.98 | $5.75 | $5.91 | $5.91 | 262,251 |
| 2023-07-20 | $5.86 | $5.93 | $5.81 | $5.85 | $5.85 | 128,732 |
| 2023-07-19 | $5.94 | $6.09 | $5.79 | $5.85 | $5.85 | 124,427 |
| 2023-07-18 | $6.09 | $6.17 | $5.95 | $5.95 | $5.95 | 186,091 |
| 2023-07-17 | $5.97 | $6.14 | $5.90 | $6.03 | $6.03 | 302,253 |
| 2023-07-14 | $6.34 | $6.38 | $5.95 | $5.98 | $5.98 | 168,158 |
| 2023-07-13 | $6.43 | $6.55 | $6.18 | $6.35 | $6.35 | 106,234 |
| 2023-07-12 | $6.37 | $6.48 | $6.33 | $6.39 | $6.39 | 81,756 |
| 2023-07-11 | $6.31 | $6.43 | $6.06 | $6.31 | $6.31 | 51,620 |
| 2023-07-10 | $6.29 | $6.45 | $6.14 | $6.29 | $6.29 | 73,830 |
| 2023-07-07 | $5.97 | $6.43 | $5.90 | $6.31 | $6.31 | 129,621 |
| 2023-07-06 | $6.11 | $6.20 | $5.94 | $6.00 | $6.00 | 78,032 |
| 2023-07-05 | $6.03 | $6.24 | $5.87 | $6.20 | $6.20 | 137,309 |
| 2023-07-03 | $5.99 | $6.18 | $5.92 | $5.96 | $5.96 | 172,015 |
| 2023-06-30 | $6.26 | $6.30 | $5.98 | $6.09 | $6.09 | 178,929 |
| 2023-06-29 | $6.10 | $6.40 | $6.07 | $6.14 | $6.14 | 100,720 |
| 2023-06-28 | $6.13 | $6.42 | $6.05 | $6.18 | $6.18 | 138,158 |
| 2023-06-27 | $6.28 | $6.49 | $6.08 | $6.11 | $6.11 | 141,451 |
| 2023-06-26 | $6.60 | $6.70 | $6.10 | $6.27 | $6.27 | 513,983 |
| 2023-06-23 | $6.41 | $6.70 | $6.25 | $6.34 | $6.34 | 289,938 |
| 2023-06-22 | $6.72 | $6.88 | $6.37 | $6.49 | $6.49 | 464,349 |
| 2023-06-21 | $6.19 | $6.78 | $6.13 | $6.72 | $6.72 | 389,327 |
| 2023-06-20 | $6.05 | $6.23 | $5.92 | $6.13 | $6.13 | 208,852 |
| 2023-06-16 | $5.93 | $6.15 | $5.75 | $6.04 | $6.04 | 204,068 |
| 2023-06-15 | $5.75 | $6.07 | $5.75 | $6.00 | $6.00 | 100,118 |
| 2023-06-14 | $5.70 | $5.78 | $5.56 | $5.75 | $5.75 | 63,036 |
| 2023-06-13 | $5.73 | $5.89 | $5.56 | $5.60 | $5.60 | 150,862 |
| 2023-06-12 | $5.51 | $5.90 | $5.51 | $5.80 | $5.80 | 114,178 |
| 2023-06-09 | $5.72 | $5.82 | $5.58 | $5.64 | $5.64 | 92,442 |
| 2023-06-08 | $5.92 | $6.12 | $5.73 | $5.82 | $5.82 | 147,520 |
| 2023-06-07 | $5.96 | $5.99 | $5.75 | $5.88 | $5.88 | 90,257 |
| 2023-06-06 | $5.64 | $6.03 | $5.58 | $5.99 | $5.99 | 196,511 |
| 2023-06-05 | $5.21 | $5.55 | $5.06 | $5.55 | $5.55 | 73,843 |
| 2023-06-02 | $5.16 | $5.23 | $5.09 | $5.19 | $5.19 | 23,623 |
| 2023-06-01 | $4.87 | $5.45 | $4.83 | $5.10 | $5.10 | 96,399 |
| 2023-05-31 | $5.01 | $5.15 | $4.82 | $4.85 | $4.85 | 44,236 |
| 2023-05-30 | $4.97 | $5.08 | $4.90 | $5.01 | $5.01 | 65,648 |
| 2023-05-26 | $4.77 | $4.97 | $4.77 | $4.93 | $4.93 | 41,378 |
| 2023-05-25 | $4.89 | $4.89 | $4.71 | $4.81 | $4.81 | 20,196 |
| 2023-05-24 | $4.85 | $4.85 | $4.74 | $4.85 | $4.85 | 36,882 |
| 2023-05-23 | $4.74 | $4.90 | $4.72 | $4.81 | $4.81 | 79,289 |
| 2023-05-22 | $4.80 | $4.90 | $4.74 | $4.74 | $4.74 | 112,342 |
| 2023-05-19 | $5.02 | $5.08 | $4.75 | $4.78 | $4.78 | 102,727 |
| 2023-05-18 | $5.18 | $5.18 | $5.00 | $5.06 | $4.81 | 37,617 |
| 2023-05-17 | $5.10 | $5.25 | $5.10 | $5.13 | $4.88 | 30,479 |
| 2023-05-16 | $5.35 | $5.35 | $5.11 | $5.11 | $4.86 | 19,538 |
| 2023-05-15 | $5.48 | $5.48 | $5.30 | $5.42 | $5.16 | 36,267 |
| 2023-05-12 | $5.27 | $5.50 | $5.27 | $5.40 | $5.40 | 57,766 |
| 2023-05-11 | $5.34 | $5.38 | $5.26 | $5.27 | $5.27 | 13,700 |
| 2023-05-10 | $5.18 | $5.41 | $5.05 | $5.29 | $5.29 | 42,851 |
| 2023-05-09 | $5.14 | $5.20 | $5.09 | $5.09 | $5.09 | 26,880 |
| 2023-05-08 | $5.18 | $5.23 | $5.05 | $5.09 | $5.09 | 79,128 |
| 2023-05-05 | $5.10 | $5.29 | $5.03 | $5.17 | $5.17 | 141,869 |
| 2023-05-04 | $5.25 | $5.25 | $4.98 | $5.06 | $5.06 | 116,871 |
| 2023-05-03 | $5.03 | $5.21 | $4.97 | $5.21 | $5.21 | 67,327 |
| 2023-05-02 | $5.05 | $5.10 | $4.95 | $5.02 | $5.02 | 58,738 |
| 2023-05-01 | $5.17 | $5.24 | $5.06 | $5.09 | $5.09 | 57,092 |
| 2023-04-28 | $5.07 | $5.20 | $5.00 | $5.09 | $5.09 | 91,488 |
| 2023-04-27 | $5.16 | $5.30 | $5.09 | $5.18 | $5.18 | 49,402 |
| 2023-04-26 | $4.96 | $5.29 | $4.90 | $5.20 | $5.20 | 73,234 |
| 2023-04-25 | $4.98 | $5.02 | $4.83 | $4.95 | $4.95 | 104,915 |
| 2023-04-24 | $5.03 | $5.11 | $4.95 | $5.04 | $5.04 | 106,482 |
| 2023-04-21 | $5.11 | $5.22 | $5.00 | $5.01 | $5.01 | 38,611 |
| 2023-04-20 | $4.99 | $5.24 | $4.83 | $5.09 | $5.09 | 42,070 |
| 2023-04-19 | $5.47 | $5.47 | $4.97 | $5.04 | $5.04 | 272,606 |
| 2023-04-18 | $5.62 | $5.79 | $5.45 | $5.51 | $5.51 | 65,765 |
| 2023-04-17 | $5.71 | $5.84 | $5.60 | $5.77 | $5.77 | 45,442 |
| 2023-04-14 | $5.50 | $5.75 | $5.50 | $5.71 | $5.71 | 53,403 |
| 2023-04-13 | $5.57 | $5.80 | $5.50 | $5.52 | $5.52 | 64,123 |
| 2023-04-12 | $5.57 | $5.70 | $5.46 | $5.54 | $5.54 | 35,490 |
| 2023-04-11 | $5.39 | $5.59 | $5.37 | $5.53 | $5.53 | 40,443 |
| 2023-04-10 | $5.28 | $5.43 | $5.22 | $5.36 | $5.36 | 118,864 |
| 2023-04-06 | $5.09 | $5.47 | $5.06 | $5.37 | $5.37 | 79,899 |
| 2023-04-05 | $4.89 | $5.19 | $4.80 | $5.08 | $5.08 | 79,543 |
| 2023-04-04 | $5.15 | $5.17 | $4.91 | $4.95 | $4.95 | 47,325 |
| 2023-04-03 | $4.92 | $5.18 | $4.92 | $5.09 | $5.09 | 36,912 |
| 2023-03-31 | $5.17 | $5.18 | $4.93 | $4.99 | $4.99 | 139,784 |
| 2023-03-30 | $5.04 | $5.28 | $4.97 | $5.07 | $5.07 | 76,029 |
| 2023-03-29 | $5.04 | $5.25 | $5.03 | $5.03 | $5.03 | 108,569 |
| 2023-03-28 | $4.67 | $5.04 | $4.64 | $5.04 | $5.04 | 193,203 |
| 2023-03-27 | $4.50 | $4.65 | $4.46 | $4.64 | $4.64 | 100,760 |
| 2023-03-24 | $4.41 | $4.48 | $4.29 | $4.48 | $4.48 | 24,613 |
| 2023-03-23 | $4.45 | $4.49 | $4.29 | $4.33 | $4.33 | 71,257 |
| 2023-03-22 | $4.41 | $4.50 | $4.34 | $4.44 | $4.44 | 107,640 |
| 2023-03-21 | $4.26 | $4.50 | $4.26 | $4.42 | $4.42 | 134,220 |
| 2023-03-20 | $4.43 | $4.43 | $4.21 | $4.26 | $4.26 | 85,487 |
| 2023-03-17 | $4.44 | $4.44 | $4.25 | $4.31 | $4.31 | 100,795 |
| 2023-03-16 | $4.28 | $4.49 | $4.08 | $4.47 | $4.47 | 176,556 |
| 2023-03-15 | $4.44 | $4.44 | $4.18 | $4.24 | $4.24 | 403,105 |
| 2023-03-14 | $4.73 | $4.80 | $4.47 | $4.50 | $4.50 | 240,291 |
| 2023-03-13 | $4.66 | $4.97 | $4.51 | $4.63 | $4.63 | 179,935 |
| 2023-03-10 | $4.70 | $4.85 | $4.55 | $4.74 | $4.74 | 171,919 |
| 2023-03-09 | $5.03 | $5.16 | $4.83 | $4.85 | $4.85 | 88,217 |
| 2023-03-08 | $4.98 | $5.11 | $4.93 | $5.04 | $5.04 | 150,616 |
| 2023-03-07 | $5.10 | $5.18 | $4.98 | $4.98 | $4.98 | 34,114 |
| 2023-03-06 | $5.16 | $5.23 | $5.02 | $5.12 | $5.12 | 124,437 |
| 2023-03-03 | $5.20 | $5.23 | $5.05 | $5.06 | $5.06 | 125,480 |
| 2023-03-02 | $5.50 | $5.50 | $5.12 | $5.12 | $5.12 | 95,171 |
| 2023-03-01 | $5.65 | $5.66 | $5.42 | $5.51 | $5.51 | 38,234 |
| 2023-02-28 | $5.73 | $5.73 | $5.59 | $5.66 | $5.66 | 56,002 |
| 2023-02-27 | $5.61 | $5.74 | $5.53 | $5.72 | $5.72 | 34,730 |
| 2023-02-24 | $5.50 | $5.65 | $5.43 | $5.60 | $5.60 | 118,756 |
| 2023-02-23 | $5.54 | $5.71 | $5.49 | $5.66 | $5.66 | 56,473 |
| 2023-02-22 | $5.47 | $5.56 | $5.39 | $5.53 | $5.53 | 29,967 |
| 2023-02-21 | $5.56 | $5.68 | $5.36 | $5.46 | $5.46 | 45,266 |
| 2023-02-17 | $5.99 | $5.99 | $5.52 | $5.64 | $5.64 | 146,630 |
| 2023-02-16 | $5.82 | $6.03 | $5.75 | $5.99 | $5.99 | 99,075 |
| 2023-02-15 | $5.81 | $5.85 | $5.70 | $5.72 | $5.72 | 44,818 |
| 2023-02-14 | $6.02 | $6.11 | $5.85 | $5.85 | $5.85 | 79,726 |
| 2023-02-13 | $5.87 | $6.11 | $5.82 | $6.04 | $6.04 | 87,885 |
| 2023-02-10 | $5.65 | $5.85 | $5.65 | $5.82 | $5.82 | 52,346 |
| 2023-02-09 | $6.17 | $6.19 | $5.75 | $5.79 | $5.79 | 74,039 |
| 2023-02-08 | $5.91 | $6.20 | $5.88 | $6.15 | $6.15 | 60,690 |
| 2023-02-07 | $5.86 | $5.93 | $5.62 | $5.88 | $5.88 | 96,013 |
| 2023-02-06 | $5.86 | $5.86 | $5.61 | $5.80 | $5.80 | 75,233 |
| 2023-02-03 | $6.19 | $6.39 | $5.76 | $5.76 | $5.76 | 200,962 |
| 2023-02-02 | $6.25 | $6.44 | $6.15 | $6.27 | $6.27 | 152,570 |
| 2023-02-01 | $6.39 | $6.44 | $6.15 | $6.24 | $6.24 | 60,450 |
| 2023-01-31 | $6.18 | $6.44 | $6.06 | $6.42 | $6.42 | 123,268 |
| 2023-01-30 | $6.34 | $6.49 | $6.13 | $6.19 | $6.19 | 89,045 |
| 2023-01-27 | $6.68 | $6.73 | $6.34 | $6.43 | $6.43 | 91,297 |
| 2023-01-26 | $6.82 | $6.85 | $6.45 | $6.69 | $6.69 | 165,584 |
| 2023-01-25 | $6.32 | $6.77 | $6.10 | $6.70 | $6.70 | 215,834 |
| 2023-01-24 | $6.21 | $6.44 | $6.14 | $6.32 | $6.32 | 129,857 |
| 2023-01-23 | $6.03 | $6.29 | $5.91 | $6.23 | $6.23 | 163,716 |
| 2023-01-20 | $5.80 | $6.11 | $5.75 | $6.03 | $6.03 | 125,399 |
| 2023-01-19 | $5.67 | $5.85 | $5.55 | $5.74 | $5.74 | 284,050 |
| 2023-01-18 | $6.50 | $6.58 | $5.83 | $5.88 | $5.88 | 349,789 |
| 2023-01-17 | $6.14 | $6.49 | $6.05 | $6.46 | $6.46 | 264,525 |
| 2023-01-13 | $5.98 | $6.14 | $5.80 | $6.05 | $6.05 | 339,824 |
| 2023-01-12 | $5.94 | $5.99 | $5.67 | $5.98 | $5.98 | 164,687 |
| 2023-01-11 | $5.50 | $5.86 | $5.50 | $5.85 | $5.85 | 243,194 |
| 2023-01-10 | $5.62 | $5.64 | $5.41 | $5.49 | $5.49 | 123,001 |
| 2023-01-09 | $5.45 | $5.62 | $5.41 | $5.55 | $5.55 | 165,984 |
| 2023-01-06 | $5.49 | $5.50 | $5.31 | $5.47 | $5.47 | 197,002 |
| 2023-01-05 | $5.40 | $5.45 | $5.29 | $5.42 | $5.42 | 93,572 |
| 2023-01-04 | $5.20 | $5.42 | $5.05 | $5.35 | $5.35 | 89,986 |
| 2023-01-03 | $5.40 | $5.41 | $5.13 | $5.21 | $5.21 | 196,599 |
| 2022-12-30 | $5.16 | $5.55 | $5.16 | $5.45 | $5.45 | 144,405 |
| 2022-12-29 | $5.34 | $5.37 | $5.17 | $5.25 | $5.25 | 83,792 |
| 2022-12-28 | $5.29 | $5.34 | $5.08 | $5.26 | $5.26 | 156,624 |
| 2022-12-27 | $4.98 | $5.26 | $4.77 | $5.20 | $5.20 | 183,215 |
| 2022-12-23 | $4.67 | $5.00 | $4.63 | $4.90 | $4.90 | 132,815 |
| 2022-12-22 | $4.52 | $4.72 | $4.45 | $4.64 | $4.64 | 65,144 |
| 2022-12-21 | $4.43 | $4.66 | $4.42 | $4.56 | $4.56 | 131,408 |
| 2022-12-20 | $4.21 | $4.67 | $4.18 | $4.53 | $4.53 | 101,084 |
| 2022-12-19 | $4.27 | $4.34 | $4.14 | $4.26 | $4.26 | 88,553 |
| 2022-12-16 | $4.23 | $4.34 | $4.09 | $4.24 | $4.24 | 86,704 |
| 2022-12-15 | $4.32 | $4.36 | $4.20 | $4.25 | $4.25 | 113,232 |
| 2022-12-14 | $4.26 | $4.46 | $4.21 | $4.38 | $4.38 | 194,825 |
| 2022-12-13 | $4.66 | $4.75 | $4.31 | $4.34 | $4.34 | 170,827 |
| 2022-12-12 | $4.41 | $4.68 | $4.32 | $4.60 | $4.60 | 104,563 |
| 2022-12-09 | $4.61 | $4.65 | $4.42 | $4.45 | $4.45 | 70,253 |
| 2022-12-08 | $4.65 | $4.80 | $4.51 | $4.61 | $4.61 | 91,730 |
| 2022-12-07 | $4.41 | $4.69 | $4.41 | $4.56 | $4.56 | 93,214 |
| 2022-12-06 | $4.55 | $4.59 | $4.29 | $4.42 | $4.42 | 164,163 |
| 2022-12-05 | $4.62 | $4.75 | $4.51 | $4.56 | $4.56 | 143,606 |
| 2022-12-02 | $4.34 | $4.78 | $4.34 | $4.71 | $4.71 | 175,888 |
| 2022-12-01 | $4.43 | $4.55 | $4.35 | $4.43 | $4.43 | 136,888 |
| 2022-11-30 | $4.52 | $4.53 | $4.39 | $4.43 | $4.43 | 74,817 |
| 2022-11-29 | $4.31 | $4.52 | $4.31 | $4.48 | $4.48 | 124,130 |
| 2022-11-28 | $4.38 | $4.44 | $4.22 | $4.30 | $4.30 | 156,683 |
| 2022-11-25 | $4.28 | $4.45 | $4.25 | $4.36 | $4.36 | 213,577 |
| 2022-11-23 | $4.18 | $4.30 | $4.14 | $4.23 | $4.23 | 148,779 |
| 2022-11-22 | $4.07 | $4.19 | $3.97 | $4.19 | $4.19 | 88,729 |
| 2022-11-21 | $4.08 | $4.10 | $3.95 | $4.01 | $4.01 | 116,231 |
| 2022-11-18 | $3.95 | $4.04 | $3.88 | $4.04 | $4.04 | 57,806 |
| 2022-11-17 | $4.04 | $4.10 | $3.88 | $3.92 | $3.92 | 196,710 |
| 2022-11-16 | $4.05 | $4.19 | $3.97 | $4.06 | $4.06 | 102,436 |
| 2022-11-15 | $4.11 | $4.20 | $3.96 | $3.99 | $3.99 | 95,400 |
| 2022-11-14 | $3.93 | $4.06 | $3.82 | $4.05 | $4.05 | 263,559 |
| 2022-11-11 | $4.03 | $4.08 | $3.88 | $3.90 | $3.90 | 150,554 |
| 2022-11-10 | $4.11 | $4.25 | $3.94 | $3.97 | $3.97 | 147,940 |
| 2022-11-09 | $4.07 | $4.14 | $3.97 | $4.02 | $4.02 | 67,357 |
| 2022-11-08 | $4.20 | $4.20 | $4.00 | $4.13 | $4.13 | 83,235 |
| 2022-11-07 | $4.31 | $4.32 | $4.10 | $4.14 | $4.14 | 118,153 |
| 2022-11-04 | $4.31 | $4.32 | $4.18 | $4.25 | $4.25 | 131,285 |
| 2022-11-03 | $4.11 | $4.27 | $4.11 | $4.25 | $4.25 | 91,698 |
| 2022-11-02 | $4.29 | $4.30 | $4.11 | $4.12 | $4.12 | 106,146 |
| 2022-11-01 | $4.20 | $4.32 | $4.16 | $4.25 | $4.25 | 217,553 |
| 2022-10-31 | $4.11 | $4.21 | $4.02 | $4.17 | $4.17 | 82,483 |
| 2022-10-28 | $4.17 | $4.29 | $4.06 | $4.11 | $4.11 | 113,903 |
| 2022-10-27 | $4.15 | $4.25 | $4.03 | $4.21 | $4.21 | 82,343 |
| 2022-10-26 | $4.25 | $4.27 | $4.14 | $4.18 | $4.18 | 36,023 |
| 2022-10-25 | $4.02 | $4.20 | $3.98 | $4.20 | $4.20 | 30,630 |
| 2022-10-24 | $4.08 | $4.08 | $3.90 | $3.99 | $3.99 | 94,884 |
| 2022-10-21 | $3.95 | $4.06 | $3.91 | $4.03 | $4.03 | 55,748 |
| 2022-10-20 | $4.07 | $4.07 | $3.88 | $3.93 | $3.93 | 87,296 |
| 2022-10-19 | $3.98 | $4.03 | $3.89 | $3.99 | $3.99 | 73,152 |
| 2022-10-18 | $4.07 | $4.07 | $3.95 | $3.96 | $3.96 | 24,145 |
| 2022-10-17 | $3.91 | $4.04 | $3.88 | $4.00 | $4.00 | 35,773 |
| 2022-10-14 | $4.01 | $4.06 | $3.84 | $3.85 | $3.85 | 43,097 |
| 2022-10-13 | $3.82 | $4.05 | $3.82 | $3.94 | $3.94 | 44,666 |
| 2022-10-12 | $4.08 | $4.08 | $3.93 | $3.93 | $3.93 | 35,797 |
| 2022-10-11 | $4.14 | $4.19 | $3.99 | $4.04 | $4.04 | 109,678 |
| 2022-10-10 | $4.09 | $4.16 | $4.05 | $4.07 | $4.07 | 64,723 |
| 2022-10-07 | $4.26 | $4.34 | $4.10 | $4.13 | $4.13 | 39,852 |
| 2022-10-06 | $4.24 | $4.33 | $4.19 | $4.29 | $4.29 | 60,636 |
| 2022-10-05 | $4.14 | $4.30 | $4.12 | $4.25 | $4.25 | 29,619 |
| 2022-10-04 | $4.27 | $4.37 | $4.19 | $4.22 | $4.22 | 51,796 |
| 2022-10-03 | $4.06 | $4.28 | $4.06 | $4.19 | $4.19 | 107,650 |
| 2022-09-30 | $4.00 | $4.10 | $4.00 | $4.01 | $4.01 | 23,578 |
| 2022-09-29 | $3.94 | $4.08 | $3.92 | $4.01 | $4.01 | 45,534 |
| 2022-09-28 | $3.99 | $4.17 | $3.99 | $4.08 | $4.08 | 100,864 |
| 2022-09-27 | $3.92 | $4.09 | $3.92 | $3.96 | $3.96 | 49,274 |
| 2022-09-26 | $4.07 | $4.10 | $3.83 | $3.90 | $3.90 | 156,888 |
| 2022-09-23 | $4.33 | $4.33 | $4.07 | $4.10 | $4.10 | 181,744 |
| 2022-09-22 | $4.25 | $4.49 | $4.24 | $4.40 | $4.40 | 90,860 |
| 2022-09-21 | $4.36 | $4.47 | $4.25 | $4.25 | $4.25 | 65,634 |
| 2022-09-20 | $4.51 | $4.59 | $4.39 | $4.40 | $4.40 | 52,371 |
| 2022-09-19 | $4.26 | $4.62 | $4.17 | $4.52 | $4.52 | 117,233 |
| 2022-09-16 | $4.47 | $4.52 | $4.30 | $4.30 | $4.30 | 354,009 |
| 2022-09-15 | $4.74 | $4.86 | $4.48 | $4.52 | $4.52 | 160,351 |
| 2022-09-14 | $4.67 | $4.87 | $4.67 | $4.80 | $4.80 | 75,110 |
| 2022-09-13 | $4.88 | $4.92 | $4.66 | $4.71 | $4.71 | 142,694 |
| 2022-09-12 | $4.75 | $5.09 | $4.75 | $4.91 | $4.91 | 214,752 |
| 2022-09-09 | $4.62 | $4.85 | $4.59 | $4.76 | $4.76 | 76,717 |
| 2022-09-08 | $4.69 | $4.77 | $4.62 | $4.62 | $4.62 | 83,197 |
| 2022-09-07 | $4.54 | $4.76 | $4.54 | $4.72 | $4.72 | 108,144 |
| 2022-09-06 | $4.59 | $4.66 | $4.46 | $4.58 | $4.58 | 149,565 |
| 2022-09-02 | $4.55 | $4.67 | $4.46 | $4.52 | $4.52 | 125,714 |
| 2022-09-01 | $4.55 | $4.62 | $4.43 | $4.55 | $4.55 | 73,288 |
| 2022-08-31 | $4.90 | $4.90 | $4.57 | $4.59 | $4.59 | 137,538 |
| 2022-08-30 | $5.04 | $5.05 | $4.84 | $4.87 | $4.87 | 146,021 |
| 2022-08-29 | $4.78 | $5.07 | $4.78 | $5.00 | $5.00 | 189,854 |
| 2022-08-26 | $4.94 | $4.95 | $4.76 | $4.89 | $4.89 | 185,077 |
| 2022-08-25 | $4.62 | $4.92 | $4.50 | $4.90 | $4.90 | 172,373 |
| 2022-08-24 | $4.48 | $4.60 | $4.45 | $4.60 | $4.60 | 95,635 |
| 2022-08-23 | $4.38 | $4.50 | $4.34 | $4.44 | $4.44 | 84,955 |
| 2022-08-22 | $4.42 | $4.48 | $4.31 | $4.36 | $4.36 | 168,192 |
| 2022-08-19 | $4.52 | $4.52 | $4.37 | $4.45 | $4.45 | 22,390 |
| 2022-08-18 | $4.59 | $4.62 | $4.52 | $4.56 | $4.56 | 46,215 |
| 2022-08-17 | $4.42 | $4.55 | $4.34 | $4.55 | $4.55 | 135,026 |
| 2022-08-16 | $4.56 | $4.56 | $4.44 | $4.44 | $4.44 | 93,421 |
| 2022-08-15 | $4.58 | $4.62 | $4.50 | $4.58 | $4.58 | 60,423 |
| 2022-08-12 | $4.43 | $4.59 | $4.42 | $4.57 | $4.57 | 56,051 |
| 2022-08-11 | $4.35 | $4.50 | $4.35 | $4.38 | $4.38 | 164,110 |
| 2022-08-10 | $4.51 | $4.55 | $4.37 | $4.37 | $4.37 | 78,810 |
| 2022-08-09 | $4.64 | $4.64 | $4.43 | $4.51 | $4.51 | 122,738 |
| 2022-08-08 | $4.47 | $4.65 | $4.44 | $4.60 | $4.60 | 93,139 |
| 2022-08-05 | $4.36 | $4.49 | $4.28 | $4.40 | $4.40 | 62,673 |
| 2022-08-04 | $4.42 | $4.45 | $4.33 | $4.40 | $4.40 | 107,019 |
| 2022-08-03 | $4.28 | $4.45 | $4.28 | $4.35 | $4.35 | 98,198 |
| 2022-08-02 | $4.36 | $4.37 | $4.22 | $4.27 | $4.27 | 57,127 |
| 2022-08-01 | $4.46 | $4.47 | $4.27 | $4.35 | $4.35 | 184,143 |
| 2022-07-29 | $4.34 | $4.54 | $4.25 | $4.45 | $4.45 | 371,818 |
| 2022-07-28 | $4.21 | $4.38 | $4.18 | $4.31 | $4.31 | 280,787 |
| 2022-07-27 | $4.00 | $4.26 | $3.93 | $4.18 | $4.18 | 173,939 |
| 2022-07-26 | $3.89 | $4.07 | $3.86 | $4.01 | $4.01 | 142,329 |
| 2022-07-25 | $3.91 | $4.03 | $3.89 | $3.93 | $3.93 | 162,019 |
| 2022-07-22 | $3.86 | $3.96 | $3.76 | $3.88 | $3.88 | 201,112 |
| 2022-07-21 | $3.85 | $3.91 | $3.72 | $3.82 | $3.82 | 160,341 |
| 2022-07-20 | $4.00 | $4.02 | $3.83 | $3.85 | $3.85 | 205,021 |
| 2022-07-19 | $3.98 | $4.09 | $3.95 | $4.01 | $4.01 | 182,752 |
| 2022-07-18 | $4.10 | $4.20 | $4.03 | $4.05 | $4.05 | 101,489 |
| 2022-07-15 | $4.08 | $4.12 | $3.96 | $4.06 | $4.06 | 56,742 |
| 2022-07-14 | $4.16 | $4.17 | $3.93 | $3.98 | $3.98 | 77,600 |
| 2022-07-13 | $4.17 | $4.29 | $4.15 | $4.20 | $4.20 | 39,150 |
| 2022-07-12 | $4.23 | $4.25 | $4.13 | $4.15 | $4.15 | 58,970 |
| 2022-07-11 | $4.34 | $4.34 | $4.13 | $4.21 | $4.21 | 102,287 |
| 2022-07-08 | $4.28 | $4.41 | $4.27 | $4.30 | $4.30 | 113,340 |
| 2022-07-07 | $4.53 | $4.58 | $4.31 | $4.35 | $4.35 | 97,327 |
| 2022-07-06 | $4.55 | $4.59 | $4.37 | $4.44 | $4.44 | 95,139 |
| 2022-07-05 | $4.59 | $4.65 | $4.34 | $4.50 | $4.50 | 80,870 |
| 2022-07-01 | $4.54 | $4.72 | $4.51 | $4.71 | $4.71 | 72,447 |
| 2022-06-30 | $4.47 | $4.59 | $4.40 | $4.55 | $4.55 | 77,898 |
| 2022-06-29 | $4.53 | $4.66 | $4.49 | $4.51 | $4.51 | 39,849 |
| 2022-06-28 | $4.53 | $4.67 | $4.49 | $4.58 | $4.58 | 84,548 |
| 2022-06-27 | $4.58 | $4.64 | $4.51 | $4.51 | $4.51 | 111,121 |
| 2022-06-24 | $4.71 | $4.78 | $4.57 | $4.58 | $4.58 | 151,989 |
| 2022-06-23 | $4.90 | $4.96 | $4.69 | $4.84 | $4.84 | 170,050 |
| 2022-06-22 | $4.89 | $4.99 | $4.86 | $4.86 | $4.86 | 50,891 |
| 2022-06-21 | $4.84 | $5.03 | $4.84 | $4.96 | $4.96 | 89,242 |
| 2022-06-17 | $4.72 | $4.91 | $4.72 | $4.81 | $4.81 | 116,218 |
| 2022-06-16 | $4.90 | $4.90 | $4.70 | $4.78 | $4.78 | 159,044 |
| 2022-06-15 | $4.85 | $5.04 | $4.85 | $4.97 | $4.97 | 62,262 |
| 2022-06-14 | $4.96 | $4.96 | $4.81 | $4.84 | $4.84 | 100,991 |
| 2022-06-13 | $5.02 | $5.02 | $4.80 | $4.92 | $4.92 | 161,552 |
| 2022-06-10 | $5.02 | $5.11 | $4.98 | $5.06 | $5.06 | 107,012 |
| 2022-06-09 | $5.18 | $5.27 | $5.03 | $5.06 | $5.06 | 150,147 |
| 2022-06-08 | $5.32 | $5.45 | $5.24 | $5.27 | $5.27 | 84,543 |
| 2022-06-07 | $5.36 | $5.52 | $5.25 | $5.28 | $5.28 | 137,997 |
| 2022-06-06 | $5.56 | $5.59 | $5.26 | $5.37 | $5.37 | 85,017 |
| 2022-06-03 | $5.33 | $5.44 | $5.18 | $5.44 | $5.44 | 285,590 |
| 2022-06-02 | $5.18 | $5.50 | $5.15 | $5.32 | $5.32 | 87,839 |
| 2022-06-01 | $5.42 | $5.42 | $5.15 | $5.28 | $5.28 | 92,271 |
| 2022-05-31 | $5.58 | $5.58 | $5.21 | $5.21 | $5.21 | 94,448 |
| 2022-05-27 | $5.31 | $5.58 | $5.28 | $5.53 | $5.53 | 63,172 |
| 2022-05-26 | $5.27 | $5.45 | $5.21 | $5.26 | $5.26 | 117,848 |
| 2022-05-25 | $5.23 | $5.36 | $5.22 | $5.22 | $5.22 | 20,663 |
| 2022-05-24 | $5.32 | $5.42 | $5.18 | $5.28 | $5.28 | 37,849 |
| 2022-05-23 | $5.16 | $5.46 | $5.12 | $5.36 | $5.36 | 58,140 |
| 2022-05-20 | $5.34 | $5.34 | $5.02 | $5.08 | $5.08 | 57,032 |
| 2022-05-19 | $5.16 | $5.35 | $5.13 | $5.22 | $5.22 | 130,519 |
| 2022-05-18 | $5.51 | $5.51 | $5.25 | $5.28 | $5.28 | 30,451 |
| 2022-05-17 | $5.37 | $5.51 | $5.30 | $5.50 | $5.50 | 36,655 |
| 2022-05-16 | $5.17 | $5.38 | $5.16 | $5.26 | $5.26 | 80,592 |
| 2022-05-13 | $5.15 | $5.32 | $5.14 | $5.25 | $5.25 | 55,806 |
| 2022-05-12 | $5.05 | $5.26 | $4.97 | $5.16 | $5.16 | 84,846 |
| 2022-05-11 | $4.77 | $5.19 | $4.76 | $5.10 | $5.10 | 98,380 |
| 2022-05-10 | $5.03 | $5.14 | $4.76 | $4.77 | $4.77 | 127,101 |
| 2022-05-09 | $5.13 | $5.19 | $4.93 | $4.96 | $4.96 | 115,699 |
| 2022-05-06 | $5.38 | $5.38 | $5.11 | $5.21 | $5.21 | 186,921 |
| 2022-05-05 | $5.70 | $5.79 | $5.38 | $5.42 | $5.42 | 37,020 |
| 2022-05-04 | $5.66 | $5.78 | $5.52 | $5.70 | $5.70 | 80,222 |
| 2022-05-03 | $5.46 | $5.77 | $5.46 | $5.70 | $5.70 | 102,854 |
| 2022-05-02 | $5.42 | $5.61 | $5.37 | $5.49 | $5.49 | 108,697 |
| 2022-04-29 | $5.86 | $5.96 | $5.46 | $5.47 | $5.47 | 199,673 |
| 2022-04-28 | $5.63 | $5.95 | $5.63 | $5.92 | $5.92 | 98,434 |
| 2022-04-27 | $5.34 | $5.76 | $5.32 | $5.65 | $5.65 | 148,140 |
| 2022-04-26 | $5.56 | $5.69 | $5.39 | $5.41 | $5.41 | 82,073 |
| 2022-04-25 | $5.80 | $5.81 | $5.45 | $5.61 | $5.61 | 274,646 |
| 2022-04-22 | $6.03 | $6.09 | $5.82 | $5.90 | $5.90 | 94,360 |
| 2022-04-21 | $6.40 | $6.47 | $5.89 | $5.94 | $5.94 | 153,236 |
| 2022-04-20 | $6.46 | $6.50 | $6.27 | $6.30 | $6.30 | 90,638 |
| 2022-04-19 | $6.41 | $6.50 | $6.37 | $6.48 | $6.48 | 94,813 |
| 2022-04-18 | $6.39 | $6.43 | $6.23 | $6.36 | $6.36 | 104,960 |
| 2022-04-14 | $6.34 | $6.43 | $6.25 | $6.37 | $6.37 | 34,568 |
| 2022-04-13 | $6.14 | $6.37 | $6.12 | $6.35 | $6.35 | 94,403 |
| 2022-04-12 | $6.41 | $6.43 | $6.12 | $6.14 | $6.14 | 73,906 |
| 2022-04-11 | $6.59 | $6.59 | $6.33 | $6.35 | $6.35 | 115,457 |
| 2022-04-08 | $6.41 | $6.58 | $6.37 | $6.58 | $6.58 | 85,066 |
| 2022-04-07 | $6.42 | $6.44 | $6.25 | $6.39 | $6.39 | 126,541 |
| 2022-04-06 | $6.15 | $6.43 | $6.02 | $6.39 | $6.39 | 184,806 |
| 2022-04-05 | $6.36 | $6.59 | $6.17 | $6.19 | $6.19 | 288,804 |
| 2022-04-04 | $6.19 | $6.45 | $6.05 | $6.42 | $6.42 | 241,325 |
| 2022-04-01 | $5.99 | $6.20 | $5.95 | $6.14 | $6.14 | 213,399 |
| 2022-03-31 | $6.03 | $6.03 | $5.80 | $6.01 | $6.01 | 238,956 |
| 2022-03-30 | $5.74 | $6.02 | $5.74 | $5.96 | $5.96 | 157,068 |
| 2022-03-29 | $5.69 | $5.86 | $5.69 | $5.73 | $5.73 | 140,833 |
| 2022-03-28 | $5.64 | $5.74 | $5.60 | $5.69 | $5.69 | 172,162 |
| 2022-03-25 | $5.83 | $5.92 | $5.54 | $5.70 | $5.70 | 228,082 |
| 2022-03-24 | $5.41 | $5.96 | $5.40 | $5.71 | $5.71 | 349,421 |
| 2022-03-23 | $5.23 | $5.46 | $5.23 | $5.39 | $5.39 | 205,224 |
| 2022-03-22 | $5.28 | $5.44 | $5.25 | $5.26 | $5.26 | 520,878 |
| 2022-03-21 | $5.21 | $5.37 | $5.21 | $5.29 | $5.29 | 57,186 |
| 2022-03-18 | $5.22 | $5.28 | $5.20 | $5.25 | $5.25 | 218,981 |
| 2022-03-17 | $5.05 | $5.22 | $5.05 | $5.21 | $5.21 | 145,851 |
| 2022-03-16 | $5.15 | $5.27 | $5.03 | $5.05 | $5.05 | 60,753 |
| 2022-03-15 | $4.92 | $5.17 | $4.91 | $5.07 | $5.07 | 38,167 |
| 2022-03-14 | $5.28 | $5.28 | $4.99 | $4.99 | $4.99 | 81,838 |
| 2022-03-11 | $5.30 | $5.40 | $5.17 | $5.20 | $5.20 | 41,637 |
| 2022-03-10 | $5.21 | $5.30 | $5.05 | $5.26 | $5.26 | 99,266 |
| 2022-03-09 | $4.91 | $5.12 | $4.91 | $5.09 | $5.09 | 112,733 |
| 2022-03-08 | $5.05 | $5.05 | $4.81 | $4.97 | $4.97 | 249,628 |
| 2022-03-07 | $4.90 | $4.98 | $4.86 | $4.87 | $4.87 | 112,157 |
| 2022-03-04 | $5.04 | $5.16 | $4.91 | $4.91 | $4.91 | 114,309 |
| 2022-03-03 | $5.26 | $5.41 | $5.12 | $5.17 | $5.17 | 206,530 |
| 2022-03-02 | $5.37 | $5.37 | $5.27 | $5.30 | $5.30 | 102,611 |
| 2022-03-01 | $5.02 | $5.37 | $4.96 | $5.33 | $5.33 | 109,306 |
| 2022-02-28 | $5.39 | $5.48 | $5.01 | $5.02 | $5.02 | 95,698 |
| 2022-02-25 | $5.42 | $5.47 | $5.29 | $5.34 | $5.34 | 44,157 |
| 2022-02-24 | $5.19 | $5.41 | $5.10 | $5.37 | $5.37 | 118,047 |
| 2022-02-23 | $5.60 | $5.66 | $5.47 | $5.48 | $5.48 | 93,382 |
| 2022-02-22 | $5.40 | $5.59 | $5.37 | $5.57 | $5.57 | 130,850 |
| 2022-02-18 | $5.49 | $5.53 | $5.35 | $5.39 | $5.39 | 65,657 |
| 2022-02-17 | $5.53 | $5.54 | $5.36 | $5.46 | $5.46 | 29,062 |
| 2022-02-16 | $5.49 | $5.55 | $5.42 | $5.51 | $5.51 | 84,457 |
| 2022-02-15 | $5.39 | $5.50 | $5.39 | $5.40 | $5.40 | 267,896 |
| 2022-02-14 | $5.50 | $5.63 | $5.36 | $5.38 | $5.38 | 188,266 |
| 2022-02-11 | $5.21 | $5.50 | $5.21 | $5.50 | $5.50 | 103,695 |
| 2022-02-10 | $5.08 | $5.24 | $5.06 | $5.21 | $5.21 | 470,252 |
| 2022-02-09 | $5.10 | $5.14 | $5.10 | $5.10 | $5.10 | 30,478 |
| 2022-02-08 | $5.13 | $5.24 | $5.09 | $5.12 | $5.12 | 139,150 |
| 2022-02-07 | $5.08 | $5.12 | $5.07 | $5.09 | $5.09 | 54,218 |
| 2022-02-04 | $5.10 | $5.11 | $5.06 | $5.08 | $5.08 | 31,615 |
| 2022-02-03 | $5.11 | $5.13 | $5.07 | $5.08 | $5.08 | 74,565 |
| 2022-02-02 | $5.13 | $5.15 | $5.06 | $5.10 | $5.10 | 68,488 |
| 2022-02-01 | $5.13 | $5.14 | $5.06 | $5.12 | $5.12 | 91,217 |
| 2022-01-31 | $5.11 | $5.16 | $4.91 | $5.08 | $5.08 | 94,411 |
| 2022-01-28 | $5.08 | $5.10 | $4.82 | $5.07 | $5.07 | 143,106 |
| 2022-01-27 | $4.84 | $4.96 | $4.76 | $4.82 | $4.82 | 15,028 |
| 2022-01-26 | $4.90 | $5.15 | $4.80 | $4.85 | $4.85 | 63,837 |
| 2022-01-25 | $4.81 | $4.91 | $4.81 | $4.89 | $4.89 | 57,460 |
| 2022-01-24 | $4.98 | $4.98 | $4.72 | $4.90 | $4.90 | 104,350 |
| 2022-01-21 | $4.98 | $5.08 | $4.92 | $4.92 | $4.92 | 117,173 |
| 2022-01-20 | $5.00 | $5.12 | $5.00 | $5.05 | $5.05 | 76,922 |
| 2022-01-19 | $5.10 | $5.18 | $4.89 | $5.04 | $5.04 | 50,070 |
| 2022-01-18 | $5.06 | $5.19 | $4.95 | $5.09 | $5.09 | 47,947 |
| 2022-01-14 | $5.08 | $5.15 | $5.01 | $5.11 | $5.11 | 46,973 |
| 2022-01-13 | $5.10 | $5.28 | $5.02 | $5.15 | $5.15 | 63,852 |
| 2022-01-12 | $5.13 | $5.21 | $5.02 | $5.13 | $5.13 | 45,986 |
| 2022-01-11 | $4.98 | $5.20 | $4.96 | $5.16 | $5.16 | 38,719 |
| 2022-01-10 | $5.04 | $5.06 | $4.93 | $5.03 | $5.03 | 62,575 |
| 2022-01-07 | $4.86 | $5.01 | $4.86 | $5.00 | $5.00 | 46,102 |
| 2022-01-06 | $5.05 | $5.09 | $4.90 | $4.90 | $4.90 | 109,531 |
| 2022-01-05 | $5.11 | $5.19 | $5.04 | $5.05 | $5.05 | 83,476 |
| 2022-01-04 | $5.14 | $5.27 | $5.07 | $5.07 | $5.07 | 57,769 |
| 2022-01-03 | $5.06 | $5.22 | $5.06 | $5.14 | $5.14 | 60,319 |
| 2021-12-31 | $5.09 | $5.15 | $5.05 | $5.10 | $5.10 | 48,370 |
| 2021-12-30 | $5.16 | $5.31 | $5.05 | $5.09 | $5.09 | 114,927 |
| 2021-12-29 | $5.19 | $5.23 | $5.07 | $5.18 | $5.18 | 50,654 |
| 2021-12-28 | $5.29 | $5.41 | $5.16 | $5.22 | $5.22 | 69,851 |
| 2021-12-27 | $5.04 | $5.32 | $5.01 | $5.30 | $5.30 | 161,678 |
| 2021-12-23 | $4.87 | $5.19 | $4.87 | $5.15 | $5.15 | 146,773 |
| 2021-12-22 | $4.91 | $5.05 | $4.91 | $4.98 | $4.98 | 37,199 |
| 2021-12-21 | $4.83 | $5.10 | $4.83 | $4.98 | $4.98 | 75,790 |
| 2021-12-20 | $4.86 | $5.09 | $4.80 | $4.92 | $4.92 | 171,616 |
| 2021-12-17 | $4.91 | $5.03 | $4.91 | $4.99 | $4.99 | 43,522 |
| 2021-12-16 | $4.94 | $5.04 | $4.90 | $4.99 | $4.99 | 45,948 |
| 2021-12-15 | $5.00 | $5.07 | $4.87 | $4.94 | $4.94 | 58,155 |
| 2021-12-14 | $5.06 | $5.14 | $4.99 | $5.01 | $5.01 | 35,737 |
| 2021-12-13 | $5.08 | $5.11 | $4.84 | $5.05 | $5.05 | 145,979 |
| 2021-12-10 | $5.18 | $5.22 | $5.02 | $5.06 | $5.06 | 44,486 |
| 2021-12-09 | $5.30 | $5.36 | $5.17 | $5.22 | $5.22 | 76,446 |
| 2021-12-08 | $5.22 | $5.50 | $5.22 | $5.34 | $5.34 | 187,808 |
| 2021-12-07 | $5.09 | $5.25 | $5.07 | $5.20 | $5.20 | 60,077 |
| 2021-12-06 | $4.92 | $5.02 | $4.92 | $4.99 | $4.99 | 47,260 |
| 2021-12-03 | $5.06 | $5.09 | $4.90 | $4.95 | $4.95 | 121,642 |
| 2021-12-02 | $4.91 | $5.07 | $4.91 | $4.99 | $4.99 | 81,813 |
| 2021-12-01 | $4.86 | $5.09 | $4.86 | $4.91 | $4.91 | 101,863 |
| 2021-11-30 | $5.01 | $5.15 | $4.85 | $4.85 | $4.85 | 992,818 |
| 2021-11-29 | $4.96 | $5.12 | $4.94 | $5.06 | $5.06 | 104,568 |
| 2021-11-26 | $4.98 | $5.01 | $4.90 | $4.97 | $4.97 | 96,899 |
| 2021-11-24 | $5.05 | $5.09 | $4.98 | $5.01 | $5.01 | 71,354 |
| 2021-11-23 | $5.11 | $5.13 | $4.86 | $5.10 | $5.10 | 154,305 |
| 2021-11-22 | $5.18 | $5.18 | $5.08 | $5.10 | $5.10 | 119,649 |
| 2021-11-19 | $5.60 | $5.60 | $5.07 | $5.07 | $5.07 | 198,226 |
| 2021-11-18 | $5.27 | $5.64 | $5.27 | $5.60 | $5.60 | 187,411 |
| 2021-11-17 | $5.38 | $5.45 | $5.26 | $5.37 | $5.37 | 151,098 |
| 2021-11-16 | $5.52 | $5.55 | $5.34 | $5.34 | $5.34 | 134,946 |
| 2021-11-15 | $5.29 | $5.52 | $5.24 | $5.45 | $5.45 | 124,804 |
| 2021-11-12 | $5.50 | $5.51 | $5.31 | $5.33 | $5.33 | 125,612 |
| 2021-11-11 | $5.41 | $5.59 | $5.39 | $5.52 | $5.52 | 98,724 |
| 2021-11-10 | $5.34 | $5.53 | $5.31 | $5.51 | $5.51 | 446,369 |
| 2021-11-09 | $5.40 | $5.43 | $5.23 | $5.35 | $5.35 | 79,472 |
| 2021-11-08 | $5.08 | $5.35 | $5.08 | $5.29 | $5.29 | 72,255 |
| 2021-11-05 | $5.07 | $5.15 | $4.90 | $5.09 | $5.09 | 164,584 |
| 2021-11-04 | $5.13 | $5.20 | $5.01 | $5.05 | $5.05 | 72,265 |
| 2021-11-03 | $5.04 | $5.14 | $5.01 | $5.13 | $5.13 | 87,575 |
| 2021-11-02 | $5.10 | $5.10 | $5.02 | $5.05 | $5.05 | 50,633 |
| 2021-11-01 | $5.09 | $5.15 | $5.04 | $5.10 | $5.10 | 54,320 |
| 2021-10-29 | $5.08 | $5.09 | $5.01 | $5.05 | $5.05 | 269,237 |
| 2021-10-28 | $5.15 | $5.17 | $5.10 | $5.13 | $5.13 | 108,901 |
| 2021-10-27 | $5.44 | $5.44 | $5.17 | $5.20 | $5.20 | 84,212 |
| 2021-10-26 | $5.35 | $5.41 | $5.32 | $5.40 | $5.40 | 62,616 |
| 2021-10-25 | $5.24 | $5.38 | $5.24 | $5.31 | $5.31 | 114,324 |
| 2021-10-22 | $5.31 | $5.40 | $5.19 | $5.23 | $5.23 | 131,501 |
| 2021-10-21 | $5.39 | $5.39 | $5.21 | $5.28 | $5.28 | 83,822 |
| 2021-10-20 | $5.26 | $5.44 | $5.21 | $5.35 | $5.35 | 187,882 |
| 2021-10-19 | $5.08 | $5.33 | $5.08 | $5.24 | $5.24 | 88,745 |
| 2021-10-18 | $5.14 | $5.23 | $5.07 | $5.09 | $5.09 | 129,106 |
| 2021-10-15 | $5.25 | $5.33 | $5.14 | $5.15 | $5.15 | 118,742 |
| 2021-10-14 | $5.03 | $5.24 | $5.03 | $5.20 | $5.20 | 204,547 |
| 2021-10-13 | $5.00 | $5.10 | $5.00 | $5.02 | $5.02 | 164,968 |
| 2021-10-12 | $5.00 | $5.07 | $4.98 | $5.05 | $5.05 | 54,778 |
| 2021-10-11 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 267,253 |
| 2021-10-08 | $4.98 | $5.08 | $4.98 | $5.02 | $5.02 | 44,664 |
| 2021-10-07 | $4.96 | $5.04 | $4.95 | $5.00 | $5.00 | 103,137 |
| 2021-10-06 | $5.01 | $5.10 | $4.93 | $4.95 | $4.95 | 86,553 |
| 2021-10-05 | $4.99 | $5.08 | $4.96 | $5.05 | $5.05 | 48,430 |
| 2021-10-04 | $4.98 | $5.00 | $4.90 | $4.95 | $4.95 | 169,478 |
| 2021-10-01 | $4.95 | $5.04 | $4.90 | $5.00 | $5.00 | 62,411 |
| 2021-09-30 | $5.00 | $5.05 | $4.88 | $4.95 | $4.95 | 155,678 |
| 2021-09-29 | $4.95 | $4.97 | $4.89 | $4.95 | $4.95 | 126,116 |
| 2021-09-28 | $4.93 | $4.99 | $4.85 | $4.91 | $4.91 | 192,759 |
| 2021-09-27 | $5.00 | $5.05 | $4.90 | $4.94 | $4.94 | 164,490 |
| 2021-09-24 | $4.94 | $4.96 | $4.89 | $4.92 | $4.92 | 115,082 |
| 2021-09-23 | $5.02 | $5.02 | $4.95 | $4.98 | $4.98 | 97,786 |
| 2021-09-22 | $5.02 | $5.05 | $4.97 | $4.99 | $4.99 | 102,850 |
| 2021-09-21 | $4.99 | $5.02 | $4.96 | $4.98 | $4.98 | 116,785 |
| 2021-09-20 | $5.01 | $5.01 | $4.91 | $4.98 | $4.98 | 256,722 |
| 2021-09-17 | $5.23 | $5.37 | $5.05 | $5.06 | $5.06 | 318,131 |
| 2021-09-16 | $5.26 | $5.34 | $5.06 | $5.33 | $5.33 | 228,424 |
| 2021-09-15 | $5.32 | $5.36 | $5.14 | $5.26 | $5.26 | 165,831 |
| 2021-09-14 | $5.31 | $5.37 | $5.21 | $5.35 | $5.35 | 151,749 |
| 2021-09-13 | $5.46 | $5.55 | $5.28 | $5.29 | $5.29 | 439,693 |
| 2021-09-10 | $5.23 | $5.23 | $5.05 | $5.06 | $5.06 | 157,512 |
| 2021-09-09 | $5.27 | $5.27 | $5.07 | $5.14 | $5.14 | 160,688 |
| 2021-09-08 | $5.22 | $5.30 | $5.11 | $5.25 | $5.25 | 199,461 |
| 2021-09-07 | $5.14 | $5.32 | $5.14 | $5.29 | $5.29 | 346,800 |
| 2021-09-03 | $5.27 | $5.30 | $5.13 | $5.13 | $5.13 | 134,328 |
| 2021-09-02 | $5.13 | $5.43 | $5.13 | $5.27 | $5.27 | 155,645 |
| 2021-09-01 | $5.59 | $5.80 | $5.55 | $5.56 | $5.56 | 312,458 |
| 2021-08-31 | $5.81 | $5.90 | $5.50 | $5.61 | $5.61 | 271,791 |
| 2021-08-30 | $5.62 | $5.94 | $5.51 | $5.80 | $5.80 | 335,353 |
| 2021-08-27 | $5.55 | $5.71 | $5.47 | $5.59 | $5.59 | 143,190 |
| 2021-08-26 | $5.54 | $5.60 | $5.41 | $5.57 | $5.57 | 130,935 |
| 2021-08-25 | $5.53 | $5.70 | $5.49 | $5.57 | $5.57 | 184,632 |
| 2021-08-24 | $5.39 | $5.52 | $5.32 | $5.47 | $5.47 | 123,297 |
| 2021-08-23 | $5.25 | $5.47 | $5.25 | $5.36 | $5.36 | 99,126 |
| 2021-08-20 | $5.11 | $5.36 | $5.08 | $5.25 | $5.25 | 121,603 |
| 2021-08-19 | $5.24 | $5.30 | $5.02 | $5.09 | $5.09 | 371,345 |
| 2021-08-18 | $5.19 | $5.35 | $5.13 | $5.27 | $5.27 | 73,294 |
| 2021-08-17 | $5.03 | $5.22 | $5.02 | $5.21 | $5.21 | 135,632 |
| 2021-08-16 | $5.19 | $5.24 | $5.11 | $5.13 | $5.13 | 143,179 |
| 2021-08-13 | $5.22 | $5.40 | $5.11 | $5.27 | $5.27 | 149,639 |
| 2021-08-12 | $5.07 | $5.25 | $5.01 | $5.19 | $5.19 | 249,621 |
| 2021-08-11 | $5.02 | $5.13 | $4.99 | $5.05 | $5.05 | 359,068 |
| 2021-08-10 | $5.14 | $5.15 | $5.05 | $5.07 | $5.07 | 152,432 |
| 2021-08-09 | $5.38 | $5.39 | $5.04 | $5.13 | $5.13 | 236,642 |
| 2021-08-06 | $5.16 | $5.32 | $5.05 | $5.31 | $5.31 | 280,628 |
| 2021-08-05 | $5.05 | $5.16 | $5.01 | $5.13 | $5.13 | 128,681 |
| 2021-08-04 | $5.03 | $5.11 | $4.96 | $5.05 | $5.05 | 170,282 |
| 2021-08-03 | $4.99 | $5.09 | $4.92 | $5.05 | $5.05 | 179,668 |
| 2021-08-02 | $5.02 | $5.07 | $4.98 | $5.05 | $5.05 | 167,954 |
| 2021-07-30 | $5.03 | $5.06 | $5.00 | $5.02 | $5.02 | 216,603 |
| 2021-07-29 | $5.09 | $5.19 | $5.05 | $5.06 | $5.06 | 115,318 |
| 2021-07-28 | $5.10 | $5.16 | $5.04 | $5.09 | $5.09 | 110,547 |
| 2021-07-27 | $5.02 | $5.09 | $5.01 | $5.08 | $5.08 | 155,937 |
| 2021-07-26 | $5.08 | $5.11 | $5.01 | $5.06 | $5.06 | 173,999 |
| 2021-07-23 | $5.08 | $5.18 | $5.03 | $5.05 | $5.05 | 290,834 |
| 2021-07-22 | $5.17 | $5.17 | $5.01 | $5.10 | $5.10 | 158,440 |
| 2021-07-21 | $5.00 | $5.21 | $5.00 | $5.17 | $5.17 | 188,778 |
| 2021-07-20 | $4.95 | $5.07 | $4.93 | $5.00 | $5.00 | 103,562 |
| 2021-07-19 | $5.05 | $5.05 | $4.83 | $4.97 | $4.97 | 451,544 |
| 2021-07-16 | $5.12 | $5.17 | $5.03 | $5.11 | $5.11 | 159,978 |
| 2021-07-15 | $5.00 | $5.12 | $4.97 | $5.10 | $5.10 | 166,344 |
| 2021-07-14 | $5.02 | $5.09 | $4.98 | $5.00 | $5.00 | 385,430 |
| 2021-07-13 | $5.06 | $5.12 | $4.97 | $5.01 | $5.01 | 346,185 |
| 2021-07-12 | $4.93 | $5.09 | $4.85 | $5.07 | $5.07 | 262,361 |
| 2021-07-09 | $4.93 | $4.97 | $4.90 | $4.91 | $4.91 | 111,326 |
| 2021-07-08 | $4.94 | $4.99 | $4.89 | $4.93 | $4.93 | 225,555 |
| 2021-07-07 | $4.92 | $4.99 | $4.87 | $4.99 | $4.99 | 313,688 |
| 2021-07-06 | $5.09 | $5.09 | $4.94 | $4.97 | $4.97 | 408,999 |
| 2021-07-02 | $5.06 | $5.12 | $5.05 | $5.05 | $5.05 | 207,804 |
| 2021-07-01 | $5.32 | $5.34 | $4.98 | $5.04 | $5.04 | 777,617 |
| 2021-06-30 | $5.36 | $5.47 | $5.29 | $5.32 | $5.32 | 125,629 |
| 2021-06-29 | $5.33 | $5.50 | $5.29 | $5.40 | $5.40 | 228,826 |
| 2021-06-28 | $5.51 | $5.54 | $5.35 | $5.36 | $5.36 | 199,161 |
| 2021-06-25 | $5.52 | $5.63 | $5.45 | $5.54 | $5.54 | 262,111 |
| 2021-06-24 | $5.65 | $5.72 | $5.57 | $5.58 | $5.58 | 171,617 |
| 2021-06-23 | $5.41 | $5.63 | $5.41 | $5.61 | $5.61 | 298,475 |
| 2021-06-22 | $5.48 | $5.48 | $5.35 | $5.40 | $5.40 | 380,794 |
| 2021-06-21 | $5.59 | $5.59 | $5.45 | $5.50 | $5.50 | 184,776 |
| 2021-06-18 | $5.76 | $5.76 | $5.51 | $5.52 | $5.52 | 449,928 |
| 2021-06-17 | $6.03 | $6.06 | $5.76 | $5.83 | $5.83 | 269,452 |
| 2021-06-16 | $6.01 | $6.18 | $6.01 | $6.06 | $6.06 | 127,527 |
| 2021-06-15 | $6.12 | $6.16 | $6.00 | $6.02 | $6.02 | 163,171 |
| 2021-06-14 | $6.08 | $6.13 | $5.96 | $6.11 | $6.11 | 241,350 |
| 2021-06-11 | $6.41 | $6.41 | $6.09 | $6.12 | $6.12 | 222,331 |
| 2021-06-10 | $6.46 | $6.50 | $6.35 | $6.47 | $6.47 | 357,890 |
| 2021-06-09 | $6.26 | $6.55 | $6.22 | $6.52 | $6.52 | 509,419 |
| 2021-06-08 | $6.26 | $6.29 | $6.15 | $6.23 | $6.23 | 611,177 |
| 2021-06-07 | $5.80 | $6.26 | $5.80 | $6.21 | $6.21 | 869,874 |
| 2021-06-04 | $5.58 | $5.80 | $5.53 | $5.78 | $5.78 | 598,642 |
| 2021-06-03 | $5.66 | $5.69 | $5.50 | $5.56 | $5.56 | 534,290 |
| 2021-06-02 | $5.70 | $5.82 | $5.61 | $5.73 | $5.73 | 655,084 |
| 2021-06-01 | $5.77 | $5.87 | $5.65 | $5.67 | $5.67 | 551,532 |
| 2021-05-28 | $5.58 | $5.83 | $5.54 | $5.74 | $5.74 | 516,404 |
| 2021-05-27 | $5.15 | $6.09 | $5.10 | $5.58 | $5.58 | 10,627,578 |
| 2021-05-26 | $4.99 | $5.24 | $4.89 | $5.13 | $5.13 | 1,075,596 |
| 2021-05-25 | $4.93 | $5.03 | $4.81 | $4.94 | $4.94 | 810,732 |
| 2021-05-24 | $5.20 | $5.21 | $4.94 | $4.95 | $4.95 | 1,347,085 |
| 2021-05-21 | $5.26 | $5.33 | $5.13 | $5.17 | $5.17 | 428,866 |
| 2021-05-20 | $5.34 | $5.37 | $5.22 | $5.25 | $5.25 | 420,409 |
| 2021-05-19 | $5.32 | $5.38 | $5.20 | $5.35 | $5.35 | 350,884 |
| 2021-05-18 | $5.23 | $5.45 | $5.09 | $5.41 | $5.41 | 499,017 |
| 2021-05-17 | $5.11 | $5.17 | $4.95 | $5.12 | $5.12 | 504,792 |
| 2021-05-14 | $4.95 | $5.24 | $4.95 | $5.15 | $5.15 | 438,080 |
| 2021-05-13 | $4.88 | $5.08 | $4.72 | $4.93 | $4.93 | 671,342 |
| 2021-05-12 | $4.72 | $5.05 | $4.67 | $4.85 | $4.85 | 1,000,301 |
| 2021-05-11 | $4.62 | $4.82 | $4.61 | $4.73 | $4.73 | 486,002 |
| 2021-05-10 | $4.69 | $4.69 | $4.55 | $4.65 | $4.65 | 379,581 |
| 2021-05-07 | $4.50 | $4.73 | $4.50 | $4.68 | $4.68 | 369,643 |
| 2021-05-06 | $4.56 | $4.58 | $4.48 | $4.51 | $4.51 | 328,518 |
| 2021-05-05 | $4.50 | $4.58 | $4.46 | $4.56 | $4.56 | 196,515 |
| 2021-05-04 | $4.68 | $4.72 | $4.49 | $4.50 | $4.50 | 347,756 |
| 2021-05-03 | $4.66 | $4.74 | $4.63 | $4.68 | $4.68 | 277,025 |
| 2021-04-30 | $4.60 | $4.67 | $4.60 | $4.63 | $4.63 | 316,543 |
| 2021-04-29 | $4.74 | $4.77 | $4.58 | $4.61 | $4.61 | 266,762 |
| 2021-04-28 | $4.45 | $4.73 | $4.45 | $4.72 | $4.72 | 505,138 |
| 2021-04-27 | $4.41 | $4.59 | $4.39 | $4.40 | $4.40 | 707,316 |
| 2021-04-26 | $4.52 | $4.61 | $4.40 | $4.40 | $4.40 | 449,683 |
| 2021-04-23 | $4.64 | $4.65 | $4.45 | $4.46 | $4.46 | 326,192 |
| 2021-04-22 | $4.70 | $4.73 | $4.55 | $4.63 | $4.63 | 354,002 |
| 2021-04-21 | $4.66 | $4.70 | $4.52 | $4.67 | $4.67 | 257,772 |
| 2021-04-20 | $4.86 | $4.88 | $4.61 | $4.62 | $4.62 | 356,076 |
| 2021-04-19 | $4.90 | $5.00 | $4.85 | $4.86 | $4.86 | 183,280 |
| 2021-04-16 | $4.91 | $5.00 | $4.87 | $4.91 | $4.91 | 332,853 |
| 2021-04-15 | $5.10 | $5.10 | $4.93 | $4.98 | $4.98 | 254,318 |
| 2021-04-14 | $5.07 | $5.12 | $4.96 | $5.06 | $5.06 | 409,103 |
| 2021-04-13 | $5.07 | $5.11 | $4.95 | $4.98 | $4.98 | 328,025 |
| 2021-04-12 | $5.26 | $5.34 | $5.07 | $5.10 | $5.10 | 438,930 |
| 2021-04-09 | $5.55 | $5.62 | $5.25 | $5.25 | $5.25 | 572,497 |
| 2021-04-08 | $5.63 | $5.70 | $5.51 | $5.59 | $5.59 | 239,903 |
| 2021-04-07 | $5.75 | $5.78 | $5.64 | $5.68 | $5.68 | 192,481 |
| 2021-04-06 | $5.53 | $5.80 | $5.46 | $5.75 | $5.75 | 318,319 |
| 2021-04-05 | $5.64 | $5.65 | $5.50 | $5.53 | $5.53 | 178,981 |
| 2021-04-01 | $5.52 | $5.62 | $5.36 | $5.56 | $5.56 | 182,273 |
| 2021-03-31 | $5.41 | $5.65 | $5.37 | $5.52 | $5.52 | 297,237 |
| 2021-03-30 | $5.40 | $5.45 | $5.30 | $5.41 | $5.41 | 283,472 |
| 2021-03-29 | $5.41 | $5.47 | $5.27 | $5.38 | $5.38 | 336,977 |
| 2021-03-26 | $5.61 | $5.73 | $5.37 | $5.40 | $5.40 | 268,855 |
| 2021-03-25 | $5.47 | $5.72 | $5.37 | $5.61 | $5.61 | 478,312 |
| 2021-03-24 | $5.63 | $5.69 | $5.46 | $5.47 | $5.47 | 359,663 |
| 2021-03-23 | $5.75 | $5.79 | $5.56 | $5.66 | $5.66 | 283,967 |
| 2021-03-22 | $5.93 | $5.97 | $5.83 | $5.84 | $5.84 | 116,013 |
| 2021-03-19 | $5.71 | $5.92 | $5.71 | $5.90 | $5.90 | 251,206 |
| 2021-03-18 | $5.86 | $5.94 | $5.71 | $5.74 | $5.74 | 245,742 |
| 2021-03-17 | $5.74 | $5.93 | $5.69 | $5.88 | $5.88 | 230,563 |
| 2021-03-16 | $6.09 | $6.14 | $5.72 | $5.74 | $5.74 | 405,098 |
| 2021-03-15 | $5.75 | $5.92 | $5.65 | $5.90 | $5.90 | 332,410 |
| 2021-03-12 | $5.81 | $5.81 | $5.65 | $5.74 | $5.74 | 239,403 |
| 2021-03-11 | $5.73 | $5.85 | $5.63 | $5.81 | $5.81 | 299,672 |
| 2021-03-10 | $5.49 | $5.68 | $5.34 | $5.67 | $5.67 | 571,752 |
| 2021-03-09 | $5.41 | $5.56 | $5.32 | $5.39 | $5.39 | 447,137 |
| 2021-03-08 | $5.50 | $5.56 | $5.30 | $5.35 | $5.35 | 415,544 |
| 2021-03-05 | $5.63 | $5.64 | $5.33 | $5.46 | $5.46 | 493,103 |
| 2021-03-04 | $5.60 | $5.74 | $5.40 | $5.56 | $5.56 | 532,758 |
| 2021-03-03 | $5.68 | $5.76 | $5.48 | $5.56 | $5.56 | 897,900 |
| 2021-03-02 | $5.82 | $5.86 | $5.65 | $5.67 | $5.67 | 490,313 |
| 2021-03-01 | $5.98 | $6.11 | $5.76 | $5.82 | $5.82 | 641,929 |
| 2021-02-26 | $5.91 | $5.97 | $5.67 | $5.96 | $5.96 | 609,128 |
| 2021-02-25 | $6.07 | $6.14 | $5.80 | $5.83 | $5.83 | 330,914 |
| 2021-02-24 | $5.95 | $6.15 | $5.95 | $6.12 | $6.12 | 402,407 |
| 2021-02-23 | $5.81 | $6.15 | $5.81 | $5.92 | $5.92 | 417,888 |
| 2021-02-22 | $6.25 | $6.26 | $5.70 | $5.85 | $5.85 | 774,835 |
| 2021-02-19 | $6.34 | $6.40 | $6.11 | $6.15 | $6.15 | 515,442 |
| 2021-02-18 | $6.40 | $6.45 | $6.30 | $6.33 | $6.33 | 239,862 |
| 2021-02-17 | $6.49 | $6.52 | $6.39 | $6.42 | $6.42 | 162,744 |
| 2021-02-16 | $6.57 | $6.63 | $6.46 | $6.49 | $6.49 | 170,891 |
| 2021-02-12 | $6.45 | $6.55 | $6.41 | $6.54 | $6.54 | 142,588 |
| 2021-02-11 | $6.54 | $6.55 | $6.41 | $6.47 | $6.47 | 171,707 |
| 2021-02-10 | $6.57 | $6.63 | $6.41 | $6.54 | $6.54 | 136,252 |
| 2021-02-09 | $6.60 | $6.65 | $6.49 | $6.57 | $6.57 | 175,164 |
| 2021-02-08 | $6.55 | $6.64 | $6.46 | $6.59 | $6.59 | 221,459 |
| 2021-02-05 | $6.62 | $6.76 | $6.52 | $6.55 | $6.55 | 105,269 |
| 2021-02-04 | $6.58 | $6.64 | $6.39 | $6.57 | $6.57 | 122,750 |
| 2021-02-03 | $6.80 | $6.87 | $6.54 | $6.57 | $6.57 | 198,433 |
| 2021-02-02 | $6.55 | $6.78 | $6.53 | $6.76 | $6.76 | 177,825 |
| 2021-02-01 | $6.56 | $6.60 | $6.42 | $6.49 | $6.49 | 121,258 |
| 2021-01-29 | $6.57 | $6.90 | $6.45 | $6.48 | $6.48 | 425,431 |
| 2021-01-28 | $6.49 | $6.67 | $6.46 | $6.57 | $6.57 | 139,644 |
| 2021-01-27 | $6.36 | $6.64 | $6.30 | $6.52 | $6.52 | 214,373 |
| 2021-01-26 | $6.58 | $6.65 | $6.41 | $6.43 | $6.43 | 226,024 |
| 2021-01-25 | $6.35 | $6.54 | $6.23 | $6.52 | $6.52 | 182,992 |
| 2021-01-22 | $6.33 | $6.43 | $6.27 | $6.28 | $6.28 | 253,912 |
| 2021-01-21 | $6.62 | $6.62 | $6.32 | $6.43 | $6.43 | 227,675 |
| 2021-01-20 | $6.55 | $6.57 | $6.41 | $6.56 | $6.56 | 124,834 |
| 2021-01-19 | $6.65 | $6.69 | $6.35 | $6.57 | $6.57 | 261,226 |
| 2021-01-15 | $6.63 | $6.74 | $6.51 | $6.56 | $6.56 | 125,490 |
| 2021-01-14 | $6.57 | $6.78 | $6.57 | $6.67 | $6.67 | 141,097 |
| 2021-01-13 | $6.63 | $6.74 | $6.43 | $6.56 | $6.56 | 233,036 |
| 2021-01-12 | $6.60 | $6.62 | $6.45 | $6.60 | $6.60 | 170,358 |
| 2021-01-11 | $6.57 | $6.62 | $6.42 | $6.54 | $6.54 | 185,333 |
| 2021-01-08 | $6.73 | $6.82 | $6.48 | $6.64 | $6.64 | 266,015 |
| 2021-01-07 | $6.45 | $6.78 | $6.41 | $6.66 | $6.66 | 314,340 |
| 2021-01-06 | $6.55 | $6.65 | $6.32 | $6.35 | $6.35 | 223,417 |
| 2021-01-05 | $6.33 | $6.49 | $6.20 | $6.47 | $6.47 | 351,743 |
| 2021-01-04 | $6.68 | $6.72 | $6.23 | $6.34 | $6.34 | 389,717 |
| 2020-12-31 | $6.74 | $6.77 | $6.56 | $6.56 | $6.56 | 596,105 |
| 2020-12-30 | $6.79 | $7.02 | $6.70 | $6.75 | $6.75 | 315,269 |
| 2020-12-29 | $6.55 | $6.99 | $6.50 | $6.72 | $6.72 | 542,722 |
| 2020-12-28 | $6.63 | $6.83 | $6.49 | $6.53 | $6.53 | 223,510 |
| 2020-12-24 | $6.75 | $6.83 | $6.46 | $6.67 | $6.67 | 247,935 |
| 2020-12-23 | $6.95 | $7.22 | $6.65 | $6.71 | $6.71 | 258,206 |
| 2020-12-22 | $7.30 | $7.36 | $6.90 | $6.95 | $6.95 | 300,555 |
| 2020-12-21 | $7.74 | $7.74 | $7.20 | $7.26 | $7.26 | 298,511 |
| 2020-12-18 | $7.63 | $8.16 | $7.44 | $7.74 | $7.74 | 2,887,617 |
| 2020-12-17 | $8.03 | $8.08 | $7.51 | $7.57 | $7.57 | 447,160 |
| 2020-12-16 | $8.04 | $8.09 | $7.77 | $7.99 | $7.99 | 342,414 |
| 2020-12-15 | $8.14 | $8.27 | $7.96 | $8.06 | $8.06 | 187,339 |
| 2020-12-14 | $8.61 | $8.65 | $8.09 | $8.12 | $8.12 | 470,994 |
| 2020-12-11 | $8.45 | $8.70 | $8.31 | $8.64 | $8.64 | 126,877 |
| 2020-12-10 | $8.19 | $8.48 | $8.16 | $8.43 | $8.43 | 209,876 |
| 2020-12-09 | $8.63 | $8.74 | $8.21 | $8.25 | $8.25 | 196,868 |
| 2020-12-08 | $8.85 | $8.99 | $8.55 | $8.62 | $8.62 | 162,988 |
| 2020-12-07 | $8.93 | $9.01 | $8.73 | $8.93 | $8.93 | 150,201 |
| 2020-12-04 | $9.19 | $9.26 | $8.87 | $8.92 | $8.92 | 132,187 |
| 2020-12-03 | $8.74 | $9.34 | $8.61 | $9.12 | $9.12 | 241,252 |
| 2020-12-02 | $8.40 | $8.74 | $8.29 | $8.73 | $8.73 | 161,173 |
| 2020-12-01 | $8.42 | $8.58 | $8.25 | $8.40 | $8.40 | 167,037 |
| 2020-11-30 | $8.22 | $8.43 | $8.16 | $8.43 | $8.43 | 713,961 |
| 2020-11-27 | $8.15 | $8.53 | $8.05 | $8.23 | $8.23 | 98,232 |
| 2020-11-25 | $7.94 | $8.26 | $7.86 | $8.20 | $8.20 | 183,514 |
| 2020-11-24 | $7.46 | $8.00 | $7.41 | $7.96 | $7.96 | 224,424 |
| 2020-11-23 | $7.21 | $7.49 | $7.01 | $7.42 | $7.42 | 176,919 |
| 2020-11-20 | $7.37 | $7.37 | $7.01 | $7.10 | $7.10 | 138,449 |
| 2020-11-19 | $7.27 | $7.47 | $7.25 | $7.43 | $7.09 | 117,490 |
| 2020-11-18 | $7.10 | $7.35 | $7.08 | $7.32 | $6.98 | 150,480 |
| 2020-11-17 | $6.97 | $7.04 | $6.80 | $7.03 | $6.70 | 192,094 |
| 2020-11-16 | $7.04 | $7.10 | $6.83 | $6.97 | $6.65 | 140,506 |
| 2020-11-13 | $6.78 | $7.01 | $6.74 | $6.96 | $6.64 | 185,324 |
| 2020-11-12 | $7.22 | $7.22 | $6.74 | $6.79 | $6.47 | 195,943 |
| 2020-11-11 | $7.42 | $7.52 | $7.18 | $7.27 | $6.93 | 147,008 |
| 2020-11-10 | $7.28 | $7.59 | $7.21 | $7.43 | $7.09 | 168,619 |
| 2020-11-09 | $6.96 | $7.25 | $6.80 | $7.22 | $6.88 | 170,277 |
| 2020-11-06 | $6.71 | $6.82 | $6.60 | $6.77 | $6.46 | 112,328 |
| 2020-11-05 | $6.56 | $6.72 | $6.40 | $6.71 | $6.40 | 142,733 |
| 2020-11-04 | $6.62 | $6.67 | $6.41 | $6.45 | $6.15 | 156,607 |
| 2020-11-03 | $6.65 | $6.89 | $6.47 | $6.56 | $6.26 | 136,380 |
| 2020-11-02 | $6.39 | $6.69 | $6.39 | $6.54 | $6.24 | 118,196 |
| 2020-10-30 | $6.39 | $6.41 | $6.22 | $6.41 | $6.11 | 187,583 |
| 2020-10-29 | $6.54 | $6.56 | $6.30 | $6.42 | $6.12 | 152,828 |
| 2020-10-28 | $6.75 | $6.77 | $6.47 | $6.56 | $6.26 | 178,441 |
| 2020-10-27 | $7.16 | $7.24 | $6.75 | $6.76 | $6.45 | 218,167 |
| 2020-10-26 | $7.34 | $7.44 | $7.11 | $7.20 | $6.87 | 118,416 |
| 2020-10-23 | $7.46 | $7.66 | $7.38 | $7.44 | $7.09 | 124,186 |
| 2020-10-22 | $7.61 | $7.64 | $7.45 | $7.49 | $7.14 | 134,899 |
| 2020-10-21 | $7.64 | $7.67 | $7.49 | $7.51 | $7.16 | 184,684 |
| 2020-10-20 | $7.49 | $7.93 | $7.45 | $7.68 | $7.32 | 708,077 |
| 2020-10-19 | $7.35 | $7.50 | $7.27 | $7.48 | $7.13 | 201,439 |
| 2020-10-16 | $7.18 | $7.25 | $7.01 | $7.25 | $6.91 | 233,166 |
| 2020-10-15 | $7.30 | $7.30 | $7.06 | $7.21 | $6.88 | 217,146 |
| 2020-10-14 | $7.32 | $7.38 | $7.17 | $7.34 | $7.00 | 189,671 |
| 2020-10-13 | $7.23 | $7.40 | $7.16 | $7.38 | $7.04 | 142,963 |
| 2020-10-12 | $7.30 | $7.40 | $7.16 | $7.29 | $6.95 | 98,140 |
| 2020-10-09 | $7.40 | $7.40 | $7.15 | $7.36 | $7.02 | 201,433 |
| 2020-10-08 | $7.15 | $7.40 | $7.15 | $7.34 | $7.00 | 233,045 |
| 2020-10-07 | $7.08 | $7.16 | $6.92 | $7.03 | $6.70 | 137,448 |
| 2020-10-06 | $6.83 | $7.09 | $6.79 | $7.04 | $6.71 | 217,388 |
| 2020-10-05 | $6.70 | $6.91 | $6.63 | $6.83 | $6.51 | 173,844 |
| 2020-10-02 | $6.51 | $6.70 | $6.48 | $6.67 | $6.36 | 67,267 |
| 2020-10-01 | $6.54 | $6.64 | $6.45 | $6.61 | $6.30 | 136,364 |
| 2020-09-30 | $6.46 | $6.66 | $6.45 | $6.54 | $6.24 | 194,527 |
| 2020-09-29 | $6.55 | $6.71 | $6.41 | $6.47 | $6.17 | 261,933 |
| 2020-09-28 | $6.83 | $6.86 | $6.61 | $6.65 | $6.34 | 192,972 |
| 2020-09-25 | $6.87 | $6.87 | $6.62 | $6.73 | $6.42 | 137,251 |
| 2020-09-24 | $6.67 | $7.06 | $6.51 | $6.86 | $6.54 | 242,359 |
| 2020-09-23 | $6.76 | $6.88 | $6.58 | $6.65 | $6.34 | 185,583 |
| 2020-09-22 | $7.17 | $7.17 | $6.71 | $6.74 | $6.43 | 237,364 |
| 2020-09-21 | $7.17 | $7.17 | $6.85 | $7.09 | $6.76 | 209,712 |
| 2020-09-18 | $7.35 | $7.44 | $7.04 | $7.18 | $6.85 | 1,528,240 |
| 2020-09-17 | $7.26 | $7.36 | $7.09 | $7.35 | $7.01 | 241,622 |
| 2020-09-16 | $7.61 | $7.61 | $7.04 | $7.26 | $6.92 | 332,601 |
| 2020-09-15 | $7.05 | $7.66 | $7.05 | $7.60 | $7.25 | 340,237 |
| 2020-09-14 | $7.10 | $7.56 | $7.00 | $7.10 | $6.77 | 514,097 |
| 2020-09-11 | $7.24 | $7.28 | $6.81 | $6.90 | $6.58 | 207,467 |
| 2020-09-10 | $7.09 | $7.48 | $7.03 | $7.21 | $6.88 | 250,745 |
| 2020-09-09 | $6.73 | $7.04 | $6.69 | $6.96 | $6.64 | 183,921 |
| 2020-09-08 | $6.72 | $6.76 | $6.61 | $6.75 | $6.44 | 120,882 |
| 2020-09-04 | $6.77 | $6.89 | $6.62 | $6.74 | $6.43 | 138,140 |
| 2020-09-03 | $7.02 | $7.03 | $6.69 | $6.74 | $6.43 | 301,256 |
| 2020-09-02 | $7.12 | $7.21 | $6.82 | $6.99 | $6.67 | 131,221 |
| 2020-09-01 | $6.78 | $7.19 | $6.72 | $7.07 | $6.74 | 122,242 |
| 2020-08-31 | $6.97 | $7.05 | $6.72 | $6.76 | $6.45 | 225,618 |
| 2020-08-28 | $7.12 | $7.16 | $6.98 | $7.00 | $6.68 | 216,822 |
| 2020-08-27 | $7.03 | $7.18 | $6.92 | $7.08 | $6.75 | 111,061 |
| 2020-08-26 | $7.24 | $7.26 | $7.00 | $7.03 | $6.70 | 86,109 |
| 2020-08-25 | $6.93 | $7.32 | $6.90 | $7.22 | $6.88 | 240,783 |
| 2020-08-24 | $7.29 | $7.39 | $6.81 | $6.92 | $6.60 | 364,441 |
| 2020-08-21 | $7.52 | $7.77 | $7.39 | $7.45 | $7.10 | 148,673 |
| 2020-08-20 | $7.60 | $7.66 | $7.39 | $7.49 | $7.14 | 125,724 |
| 2020-08-19 | $7.81 | $7.94 | $7.55 | $7.61 | $7.26 | 143,147 |
| 2020-08-18 | $7.51 | $8.16 | $7.51 | $7.82 | $7.46 | 184,746 |
| 2020-08-17 | $7.93 | $7.94 | $7.51 | $7.57 | $7.22 | 131,433 |
| 2020-08-14 | $7.94 | $8.12 | $7.81 | $8.01 | $7.64 | 74,598 |
| 2020-08-13 | $7.99 | $8.06 | $7.82 | $7.95 | $7.58 | 147,764 |
| 2020-08-12 | $8.17 | $8.32 | $7.71 | $7.94 | $7.57 | 163,870 |
| 2020-08-11 | $8.39 | $8.64 | $8.14 | $8.17 | $7.79 | 131,767 |
| 2020-08-10 | $8.74 | $9.04 | $8.37 | $8.39 | $8.00 | 89,479 |
| 2020-08-07 | $8.80 | $8.93 | $8.68 | $8.74 | $8.33 | 94,019 |
| 2020-08-06 | $9.16 | $9.16 | $8.72 | $8.79 | $8.38 | 95,756 |
| 2020-08-05 | $9.21 | $9.45 | $8.93 | $9.03 | $8.61 | 233,467 |
| 2020-08-04 | $9.47 | $10.07 | $8.97 | $9.10 | $8.68 | 281,642 |
| 2020-08-03 | $8.77 | $9.30 | $8.55 | $9.12 | $8.70 | 175,351 |
| 2020-07-31 | $9.15 | $9.18 | $8.68 | $8.72 | $8.32 | 223,895 |
| 2020-07-30 | $9.36 | $9.41 | $9.07 | $9.21 | $8.78 | 98,688 |
| 2020-07-29 | $9.63 | $9.82 | $9.43 | $9.44 | $9.00 | 62,751 |
| 2020-07-28 | $9.58 | $9.82 | $9.38 | $9.59 | $9.14 | 118,021 |
| 2020-07-27 | $10.04 | $10.34 | $9.53 | $9.54 | $9.10 | 109,622 |
| 2020-07-24 | $10.23 | $10.27 | $9.99 | $10.05 | $9.58 | 80,597 |
| 2020-07-23 | $10.00 | $10.66 | $9.69 | $10.26 | $9.78 | 144,482 |
| 2020-07-22 | $9.67 | $10.07 | $9.61 | $9.99 | $9.53 | 224,855 |
| 2020-07-21 | $9.34 | $9.81 | $9.34 | $9.70 | $9.25 | 93,551 |
| 2020-07-20 | $9.25 | $9.53 | $9.14 | $9.37 | $8.94 | 111,235 |
| 2020-07-17 | $9.18 | $9.76 | $9.17 | $9.21 | $8.78 | 181,080 |
| 2020-07-16 | $9.06 | $9.35 | $9.00 | $9.27 | $8.84 | 51,292 |
| 2020-07-15 | $9.18 | $9.47 | $9.11 | $9.11 | $8.69 | 120,637 |
| 2020-07-14 | $9.41 | $9.42 | $9.03 | $9.18 | $8.75 | 172,231 |
| 2020-07-13 | $9.60 | $9.70 | $9.33 | $9.47 | $9.03 | 67,214 |
| 2020-07-10 | $9.30 | $9.74 | $9.19 | $9.53 | $9.09 | 46,480 |
| 2020-07-09 | $9.16 | $9.34 | $9.00 | $9.32 | $8.89 | 106,434 |
| 2020-07-08 | $9.37 | $9.41 | $9.00 | $9.20 | $8.77 | 126,283 |
| 2020-07-07 | $9.75 | $9.79 | $9.22 | $9.30 | $8.87 | 115,586 |
| 2020-07-06 | $9.20 | $9.89 | $9.00 | $9.78 | $9.33 | 297,707 |
| 2020-07-02 | $9.11 | $9.25 | $8.46 | $8.83 | $8.42 | 200,632 |
| 2020-07-01 | $8.92 | $9.14 | $8.92 | $9.04 | $8.62 | 70,004 |
| 2020-06-30 | $9.04 | $9.39 | $8.91 | $8.95 | $8.53 | 198,960 |
| 2020-06-29 | $9.35 | $9.61 | $9.07 | $9.14 | $8.72 | 108,230 |
| 2020-06-26 | $9.51 | $9.56 | $8.98 | $9.27 | $8.84 | 95,766 |
| 2020-06-25 | $9.40 | $9.56 | $9.18 | $9.46 | $9.02 | 89,273 |
| 2020-06-24 | $9.18 | $9.39 | $8.89 | $9.28 | $8.85 | 159,672 |
| 2020-06-23 | $8.84 | $9.41 | $8.84 | $9.20 | $8.77 | 88,831 |
| 2020-06-22 | $9.51 | $9.51 | $8.67 | $8.84 | $8.43 | 241,106 |
| 2020-06-19 | $8.99 | $9.58 | $8.98 | $9.48 | $9.04 | 387,494 |
| 2020-06-18 | $9.24 | $9.38 | $8.91 | $8.93 | $8.52 | 211,830 |
| 2020-06-17 | $9.63 | $9.67 | $9.27 | $9.39 | $8.95 | 105,464 |
| 2020-06-16 | $9.83 | $10.07 | $9.55 | $9.59 | $9.14 | 76,039 |
| 2020-06-15 | $9.73 | $9.82 | $9.53 | $9.66 | $9.21 | 43,641 |
| 2020-06-12 | $9.74 | $10.00 | $9.63 | $9.96 | $9.50 | 87,911 |
| 2020-06-11 | $9.79 | $9.99 | $9.47 | $9.53 | $9.09 | 219,001 |
| 2020-06-10 | $10.48 | $10.84 | $9.89 | $9.94 | $9.48 | 257,966 |
| 2020-06-09 | $11.10 | $11.13 | $10.20 | $10.49 | $10.00 | 372,112 |
| 2020-06-08 | $10.20 | $11.56 | $10.03 | $11.44 | $10.91 | 210,317 |
| 2020-06-05 | $9.86 | $10.47 | $9.68 | $10.02 | $9.56 | 359,035 |
| 2020-06-04 | $9.50 | $9.95 | $8.97 | $9.74 | $9.29 | 326,819 |
| 2020-06-03 | $8.75 | $9.45 | $8.72 | $9.40 | $8.96 | 163,666 |
| 2020-06-02 | $8.49 | $8.69 | $8.28 | $8.68 | $8.28 | 147,984 |
| 2020-06-01 | $8.55 | $8.62 | $8.07 | $8.37 | $7.98 | 264,790 |
| 2020-05-29 | $7.72 | $8.77 | $7.46 | $8.59 | $8.19 | 887,524 |
| 2020-05-28 | $8.26 | $8.26 | $7.67 | $7.77 | $7.41 | 168,741 |
| 2020-05-27 | $8.21 | $8.40 | $7.93 | $8.24 | $7.86 | 149,913 |
| 2020-05-26 | $8.00 | $8.59 | $8.00 | $8.24 | $7.86 | 143,066 |
| 2020-05-22 | $8.04 | $8.23 | $7.75 | $7.99 | $7.62 | 169,201 |
| 2020-05-21 | $7.86 | $8.21 | $7.79 | $8.12 | $7.74 | 164,314 |
| 2020-05-20 | $7.74 | $7.98 | $7.71 | $7.77 | $7.41 | 132,143 |
| 2020-05-19 | $8.02 | $8.02 | $7.61 | $7.74 | $7.38 | 162,272 |
| 2020-05-18 | $7.76 | $8.14 | $7.76 | $8.02 | $7.65 | 187,774 |
| 2020-05-15 | $7.55 | $8.20 | $7.40 | $7.55 | $7.20 | 259,768 |
| 2020-05-14 | $7.08 | $7.44 | $6.83 | $7.42 | $7.08 | 189,641 |
| 2020-05-13 | $7.60 | $7.75 | $7.15 | $7.15 | $6.82 | 230,665 |
| 2020-05-12 | $7.60 | $8.00 | $7.60 | $7.62 | $7.27 | 518,203 |
| 2020-05-11 | $7.01 | $7.75 | $6.90 | $7.60 | $7.25 | 257,303 |
| 2020-05-08 | $7.24 | $7.41 | $6.99 | $7.11 | $6.78 | 253,201 |
| 2020-05-07 | $6.74 | $7.23 | $6.70 | $7.04 | $6.71 | 252,363 |
| 2020-05-06 | $6.68 | $7.19 | $6.63 | $6.82 | $6.50 | 231,892 |
| 2020-05-05 | $6.90 | $7.31 | $6.64 | $6.64 | $6.33 | 166,057 |
| 2020-05-04 | $6.66 | $6.94 | $6.57 | $6.80 | $6.48 | 187,403 |
| 2020-05-01 | $6.96 | $6.96 | $6.59 | $6.74 | $6.43 | 165,653 |
| 2020-04-30 | $7.09 | $7.18 | $6.75 | $6.87 | $6.55 | 207,696 |
| 2020-04-29 | $7.28 | $7.67 | $7.13 | $7.20 | $6.87 | 332,403 |
| 2020-04-28 | $6.90 | $7.27 | $6.86 | $7.25 | $6.91 | 380,485 |
| 2020-04-27 | $7.11 | $7.11 | $6.73 | $6.75 | $6.44 | 221,452 |
| 2020-04-24 | $7.04 | $7.09 | $6.70 | $6.70 | $6.39 | 205,571 |
| 2020-04-23 | $7.38 | $7.38 | $6.83 | $7.03 | $6.70 | 304,963 |
| 2020-04-22 | $7.50 | $7.57 | $7.23 | $7.48 | $7.13 | 239,681 |
| 2020-04-21 | $7.50 | $7.65 | $7.33 | $7.55 | $7.20 | 207,069 |
| 2020-04-20 | $7.66 | $7.75 | $7.51 | $7.62 | $7.27 | 280,335 |
| 2020-04-17 | $7.90 | $8.08 | $7.61 | $7.74 | $7.38 | 231,234 |
| 2020-04-16 | $8.12 | $8.12 | $7.75 | $7.90 | $7.53 | 190,158 |
| 2020-04-15 | $7.96 | $8.20 | $7.72 | $8.15 | $7.77 | 192,503 |
| 2020-04-14 | $8.10 | $8.26 | $7.84 | $8.13 | $7.75 | 212,788 |
| 2020-04-13 | $8.28 | $8.36 | $8.01 | $8.01 | $7.64 | 181,364 |
| 2020-04-09 | $8.37 | $8.66 | $8.05 | $8.31 | $7.92 | 191,268 |
| 2020-04-08 | $8.66 | $8.66 | $8.08 | $8.30 | $7.91 | 472,985 |
| 2020-04-07 | $8.72 | $9.02 | $8.51 | $8.67 | $8.27 | 208,097 |
| 2020-04-06 | $8.74 | $9.04 | $8.50 | $8.61 | $8.21 | 169,597 |
| 2020-04-03 | $8.77 | $8.92 | $8.47 | $8.62 | $8.22 | 190,783 |
| 2020-04-02 | $8.78 | $8.93 | $8.65 | $8.78 | $8.37 | 152,138 |
| 2020-04-01 | $8.84 | $9.15 | $8.27 | $8.80 | $8.39 | 256,659 |
| 2020-03-31 | $9.02 | $9.78 | $8.88 | $9.22 | $8.79 | 329,419 |
| 2020-03-30 | $8.19 | $9.02 | $8.08 | $9.02 | $8.60 | 105,428 |
| 2020-03-27 | $8.16 | $8.59 | $8.10 | $8.23 | $7.85 | 206,904 |
| 2020-03-26 | $8.86 | $10.25 | $8.07 | $8.52 | $8.12 | 342,162 |
| 2020-03-25 | $8.38 | $8.87 | $8.26 | $8.76 | $8.35 | 129,507 |
| 2020-03-24 | $8.09 | $8.56 | $8.07 | $8.38 | $7.99 | 126,701 |
| 2020-03-23 | $7.77 | $8.22 | $7.58 | $8.16 | $7.78 | 150,812 |
| 2020-03-20 | $8.01 | $8.45 | $7.73 | $7.97 | $7.60 | 367,915 |
| 2020-03-19 | $7.79 | $8.11 | $7.42 | $7.95 | $7.58 | 225,454 |
| 2020-03-18 | $8.55 | $8.97 | $7.50 | $7.79 | $7.43 | 206,808 |
| 2020-03-17 | $10.32 | $10.39 | $8.70 | $8.85 | $8.44 | 235,170 |
| 2020-03-16 | $9.89 | $10.28 | $9.06 | $10.24 | $9.76 | 294,187 |
| 2020-03-13 | $11.90 | $11.90 | $10.11 | $11.04 | $10.53 | 230,823 |
| 2020-03-12 | $11.19 | $11.79 | $9.81 | $11.45 | $10.92 | 275,070 |
| 2020-03-11 | $11.93 | $12.35 | $11.86 | $12.22 | $11.65 | 199,052 |
| 2020-03-10 | $11.10 | $12.23 | $11.05 | $12.17 | $11.61 | 284,550 |
| 2020-03-09 | $11.20 | $11.40 | $10.50 | $10.93 | $10.42 | 287,410 |
| 2020-03-06 | $11.63 | $11.86 | $11.49 | $11.56 | $11.02 | 320,354 |
| 2020-03-05 | $11.69 | $12.24 | $11.52 | $11.88 | $11.33 | 353,104 |
| 2020-03-04 | $11.54 | $12.05 | $11.36 | $11.81 | $11.26 | 254,134 |
| 2020-03-03 | $11.41 | $11.81 | $11.27 | $11.42 | $10.89 | 303,929 |
| 2020-03-02 | $11.65 | $12.08 | $11.20 | $11.37 | $10.84 | 399,851 |
| 2020-02-28 | $11.64 | $11.95 | $11.37 | $11.60 | $11.06 | 454,539 |
| 2020-02-27 | $11.65 | $12.18 | $11.33 | $11.89 | $11.34 | 332,402 |
| 2020-02-26 | $11.34 | $12.10 | $11.26 | $11.85 | $11.30 | 191,139 |
| 2020-02-25 | $11.69 | $11.69 | $11.39 | $11.39 | $10.86 | 191,518 |
| 2020-02-24 | $11.64 | $11.92 | $11.48 | $11.72 | $11.18 | 129,904 |
| 2020-02-21 | $11.85 | $12.20 | $11.85 | $11.99 | $11.43 | 185,327 |
| 2020-02-20 | $11.87 | $11.97 | $11.74 | $11.85 | $11.30 | 107,514 |
| 2020-02-19 | $11.56 | $11.94 | $11.52 | $11.87 | $11.32 | 80,876 |
| 2020-02-18 | $11.33 | $11.66 | $11.22 | $11.50 | $10.97 | 69,824 |
| 2020-02-14 | $11.34 | $11.40 | $11.14 | $11.28 | $10.76 | 82,394 |
| 2020-02-13 | $11.68 | $11.69 | $11.30 | $11.37 | $10.84 | 136,410 |
| 2020-02-12 | $11.44 | $11.89 | $11.39 | $11.80 | $11.25 | 86,059 |
| 2020-02-11 | $11.47 | $11.58 | $11.25 | $11.42 | $10.89 | 96,929 |
| 2020-02-10 | $11.58 | $11.66 | $11.40 | $11.49 | $10.96 | 131,721 |
| 2020-02-07 | $11.93 | $11.93 | $11.70 | $11.72 | $11.18 | 58,620 |
| 2020-02-06 | $11.77 | $11.94 | $11.53 | $11.94 | $11.39 | 141,295 |
| 2020-02-05 | $11.58 | $11.78 | $11.56 | $11.65 | $11.11 | 109,414 |
| 2020-02-04 | $11.81 | $11.96 | $11.48 | $11.56 | $11.02 | 114,103 |
| 2020-02-03 | $11.44 | $11.82 | $11.35 | $11.74 | $11.20 | 103,642 |
| 2020-01-31 | $11.32 | $11.34 | $11.10 | $11.28 | $10.76 | 97,770 |
| 2020-01-30 | $11.37 | $11.51 | $11.24 | $11.34 | $10.81 | 93,900 |
| 2020-01-29 | $11.39 | $11.49 | $11.20 | $11.39 | $10.86 | 64,527 |
| 2020-01-28 | $11.38 | $11.53 | $11.23 | $11.41 | $10.88 | 72,936 |
| 2020-01-27 | $11.19 | $11.42 | $10.93 | $11.34 | $10.81 | 163,265 |
| 2020-01-24 | $11.60 | $11.60 | $11.34 | $11.38 | $10.85 | 60,701 |
| 2020-01-23 | $11.71 | $11.94 | $11.47 | $11.55 | $11.01 | 143,503 |
| 2020-01-22 | $11.69 | $11.95 | $11.63 | $11.71 | $11.17 | 125,181 |
| 2020-01-21 | $12.01 | $12.06 | $11.58 | $11.73 | $11.19 | 218,368 |
| 2020-01-17 | $11.15 | $12.06 | $11.15 | $11.99 | $11.43 | 299,989 |
| 2020-01-16 | $11.07 | $11.30 | $10.93 | $11.15 | $10.63 | 91,364 |
| 2020-01-15 | $11.43 | $11.64 | $11.01 | $11.04 | $10.53 | 107,827 |
| 2020-01-14 | $11.00 | $11.63 | $10.96 | $11.48 | $10.95 | 254,010 |
| 2020-01-13 | $10.98 | $11.18 | $10.97 | $11.01 | $10.50 | 108,627 |
| 2020-01-10 | $10.91 | $11.11 | $10.91 | $11.00 | $10.49 | 101,135 |
| 2020-01-09 | $11.04 | $11.10 | $10.81 | $10.95 | $10.44 | 111,307 |
| 2020-01-08 | $10.82 | $11.13 | $10.77 | $11.00 | $10.49 | 148,082 |
| 2020-01-07 | $10.83 | $10.92 | $10.71 | $10.77 | $10.27 | 172,356 |
| 2020-01-06 | $10.73 | $11.05 | $10.73 | $10.93 | $10.42 | 98,180 |
| 2020-01-03 | $10.92 | $11.05 | $10.75 | $10.84 | $10.34 | 162,936 |
| 2020-01-02 | $11.40 | $11.46 | $10.83 | $11.00 | $10.49 | 241,552 |
| 2019-12-31 | $11.34 | $11.52 | $11.30 | $11.35 | $10.82 | 260,015 |
| 2019-12-30 | $11.64 | $11.75 | $11.31 | $11.40 | $10.87 | 221,728 |
| 2019-12-27 | $11.68 | $11.90 | $11.57 | $11.63 | $11.09 | 240,295 |
| 2019-12-26 | $11.47 | $11.88 | $11.47 | $11.71 | $11.17 | 254,189 |
| 2019-12-24 | $11.21 | $11.79 | $11.21 | $11.48 | $10.95 | 87,743 |
| 2019-12-23 | $11.18 | $11.51 | $10.98 | $11.29 | $10.77 | 267,246 |
| 2019-12-20 | $10.83 | $11.17 | $10.69 | $10.89 | $10.38 | 648,222 |
| 2019-12-19 | $10.31 | $11.41 | $10.31 | $10.87 | $10.37 | 592,785 |
| 2019-12-18 | $10.17 | $10.62 | $10.17 | $10.51 | $10.02 | 468,122 |
| 2019-12-17 | $10.03 | $10.31 | $9.96 | $10.31 | $9.83 | 196,999 |
| 2019-12-16 | $10.17 | $10.17 | $9.80 | $10.01 | $9.55 | 173,433 |
| 2019-12-13 | $9.79 | $10.22 | $9.79 | $10.17 | $9.70 | 246,315 |
| 2019-12-12 | $10.29 | $10.50 | $9.81 | $9.86 | $9.40 | 182,025 |
| 2019-12-11 | $10.19 | $10.39 | $10.12 | $10.33 | $9.85 | 180,496 |
| 2019-12-10 | $10.26 | $10.34 | $10.09 | $10.18 | $9.71 | 98,172 |
| 2019-12-09 | $10.40 | $10.47 | $10.12 | $10.34 | $9.86 | 251,286 |
| 2019-12-06 | $10.40 | $10.40 | $10.13 | $10.33 | $9.85 | 238,244 |
| 2019-12-05 | $10.41 | $10.41 | $10.27 | $10.40 | $9.92 | 296,530 |
| 2019-12-04 | $10.09 | $10.50 | $10.02 | $10.42 | $9.94 | 431,897 |
| 2019-12-03 | $9.89 | $10.16 | $9.74 | $10.09 | $9.62 | 350,023 |
| 2019-12-02 | $10.39 | $10.39 | $9.90 | $9.96 | $9.50 | 120,142 |
| 2019-11-29 | $9.93 | $10.39 | $9.89 | $10.38 | $9.90 | 131,206 |
| 2019-11-27 | $9.76 | $10.11 | $9.74 | $9.89 | $9.43 | 239,939 |
| 2019-11-26 | $9.56 | $10.00 | $9.21 | $9.92 | $9.46 | 932,275 |
| 2019-11-25 | $9.33 | $9.80 | $9.33 | $9.67 | $9.22 | 224,947 |
| 2019-11-22 | $9.31 | $9.47 | $9.25 | $9.32 | $8.89 | 112,642 |
| 2019-11-21 | $9.30 | $9.48 | $9.21 | $9.32 | $8.89 | 128,422 |
| 2019-11-20 | $8.89 | $9.48 | $8.89 | $9.32 | $8.89 | 289,910 |
| 2019-11-19 | $8.88 | $8.97 | $8.73 | $8.97 | $8.55 | 77,942 |
| 2019-11-18 | $8.80 | $9.03 | $8.74 | $8.86 | $8.45 | 133,285 |
| 2019-11-15 | $8.64 | $8.82 | $8.55 | $8.74 | $8.33 | 121,430 |
| 2019-11-14 | $8.76 | $9.06 | $8.53 | $8.64 | $8.24 | 166,241 |
| 2019-11-13 | $8.92 | $8.95 | $8.64 | $8.77 | $8.36 | 126,622 |
| 2019-11-12 | $9.05 | $9.08 | $8.75 | $9.05 | $8.63 | 380,938 |
| 2019-11-11 | $8.96 | $9.12 | $8.85 | $9.10 | $8.68 | 91,217 |
| 2019-11-08 | $9.16 | $9.18 | $8.75 | $9.04 | $8.62 | 326,522 |
| 2019-11-07 | $9.11 | $9.45 | $9.03 | $9.27 | $8.84 | 220,676 |
| 2019-11-06 | $9.64 | $9.64 | $8.96 | $8.98 | $8.56 | 612,772 |
| 2019-11-05 | $9.49 | $9.68 | $9.20 | $9.64 | $9.19 | 237,868 |
| 2019-11-04 | $9.00 | $9.46 | $8.99 | $9.45 | $9.01 | 234,107 |
| 2019-11-01 | $8.83 | $9.01 | $8.71 | $8.94 | $8.53 | 421,958 |
| 2019-10-31 | $9.15 | $9.18 | $8.90 | $9.00 | $8.58 | 192,023 |
| 2019-10-30 | $9.30 | $9.46 | $8.95 | $9.20 | $8.77 | 201,187 |
| 2019-10-29 | $9.11 | $9.38 | $9.05 | $9.32 | $8.89 | 141,945 |
| 2019-10-28 | $9.85 | $9.98 | $9.13 | $9.15 | $8.73 | 611,347 |
| 2019-10-25 | $10.00 | $10.26 | $9.83 | $9.93 | $9.47 | 161,480 |
| 2019-10-24 | $10.08 | $10.08 | $9.68 | $9.92 | $9.46 | 167,266 |
| 2019-10-23 | $10.17 | $10.37 | $9.83 | $10.05 | $9.58 | 142,414 |
| 2019-10-22 | $10.12 | $10.17 | $9.91 | $10.15 | $9.68 | 122,634 |
| 2019-10-21 | $10.15 | $10.25 | $9.85 | $10.18 | $9.71 | 121,983 |
| 2019-10-18 | $9.95 | $10.42 | $9.92 | $10.00 | $9.54 | 221,630 |
| 2019-10-17 | $10.81 | $10.94 | $10.52 | $10.78 | $9.61 | 214,631 |
| 2019-10-16 | $10.72 | $10.87 | $10.38 | $10.78 | $9.61 | 159,276 |
| 2019-10-15 | $10.59 | $10.83 | $10.54 | $10.79 | $9.62 | 108,852 |
| 2019-10-14 | $10.71 | $10.89 | $10.45 | $10.50 | $9.36 | 121,595 |
| 2019-10-11 | $10.65 | $10.90 | $10.64 | $10.84 | $9.66 | 289,369 |
| 2019-10-10 | $9.99 | $10.58 | $9.99 | $10.54 | $9.40 | 124,526 |
| 2019-10-09 | $10.31 | $10.31 | $9.95 | $10.10 | $9.00 | 119,432 |
| 2019-10-08 | $10.44 | $10.48 | $10.16 | $10.26 | $9.15 | 143,729 |
| 2019-10-07 | $10.45 | $10.67 | $10.42 | $10.48 | $9.34 | 111,340 |
| 2019-10-04 | $10.31 | $10.61 | $10.31 | $10.47 | $9.33 | 134,569 |
| 2019-10-03 | $10.22 | $10.35 | $10.01 | $10.27 | $9.16 | 117,849 |
| 2019-10-02 | $9.92 | $10.37 | $9.83 | $10.23 | $9.12 | 196,681 |
| 2019-10-01 | $10.03 | $10.29 | $9.92 | $9.99 | $8.91 | 152,433 |
| 2019-09-30 | $9.60 | $10.06 | $9.42 | $10.00 | $8.92 | 218,889 |
| 2019-09-27 | $9.37 | $9.87 | $9.32 | $9.69 | $8.64 | 164,455 |
| 2019-09-26 | $9.61 | $9.65 | $9.27 | $9.44 | $8.42 | 161,475 |
| 2019-09-25 | $9.23 | $9.65 | $9.10 | $9.64 | $8.59 | 132,011 |
| 2019-09-24 | $9.66 | $9.68 | $9.34 | $9.35 | $8.34 | 222,111 |
| 2019-09-23 | $9.91 | $9.92 | $9.54 | $9.72 | $8.67 | 191,007 |
| 2019-09-20 | $10.07 | $10.13 | $9.85 | $9.95 | $8.87 | 649,705 |
| 2019-09-19 | $9.73 | $10.18 | $9.66 | $10.18 | $9.08 | 196,366 |
| 2019-09-18 | $9.61 | $9.84 | $9.61 | $9.78 | $8.72 | 102,173 |
| 2019-09-17 | $9.73 | $10.00 | $9.53 | $9.63 | $8.59 | 227,808 |
| 2019-09-16 | $9.34 | $9.81 | $9.33 | $9.78 | $8.72 | 423,292 |
| 2019-09-13 | $9.85 | $9.86 | $9.40 | $9.53 | $8.50 | 283,686 |
| 2019-09-12 | $9.78 | $9.98 | $9.73 | $9.79 | $8.73 | 269,892 |
| 2019-09-11 | $9.79 | $10.05 | $9.50 | $9.78 | $8.72 | 477,896 |
| 2019-09-10 | $9.60 | $9.80 | $9.57 | $9.78 | $8.72 | 488,121 |
| 2019-09-09 | $9.63 | $9.94 | $9.59 | $9.64 | $8.59 | 185,043 |
| 2019-09-06 | $9.73 | $10.04 | $9.70 | $9.75 | $8.69 | 210,852 |
| 2019-09-05 | $9.83 | $10.20 | $9.62 | $9.68 | $8.63 | 324,650 |
| 2019-09-04 | $9.06 | $10.26 | $9.03 | $9.74 | $8.68 | 778,244 |
| 2019-09-03 | $8.98 | $9.24 | $8.65 | $9.00 | $8.02 | 998,351 |
| 2019-08-30 | $9.08 | $9.68 | $8.90 | $8.94 | $7.97 | 561,247 |
| 2019-08-29 | $9.42 | $9.57 | $8.63 | $9.09 | $8.10 | 637,948 |
| 2019-08-28 | $9.45 | $9.82 | $9.30 | $9.39 | $8.37 | 290,904 |
| 2019-08-27 | $10.31 | $10.31 | $9.32 | $9.48 | $8.45 | 637,599 |
| 2019-08-26 | $10.36 | $10.70 | $10.20 | $10.29 | $9.17 | 152,717 |
| 2019-08-23 | $10.54 | $10.71 | $10.25 | $10.25 | $9.14 | 158,764 |
| 2019-08-22 | $11.00 | $11.00 | $10.64 | $10.68 | $9.52 | 119,501 |
| 2019-08-21 | $10.74 | $11.10 | $10.65 | $10.96 | $9.77 | 350,521 |
| 2019-08-20 | $10.25 | $11.03 | $10.25 | $10.77 | $9.60 | 221,984 |
| 2019-08-19 | $11.16 | $11.35 | $10.08 | $10.30 | $9.18 | 322,603 |
| 2019-08-16 | $11.07 | $11.68 | $10.83 | $11.17 | $9.96 | 528,805 |
| 2019-08-15 | $10.39 | $11.64 | $10.39 | $11.02 | $9.52 | 575,010 |
| 2019-08-14 | $10.91 | $10.91 | $10.16 | $10.22 | $8.83 | 659,250 |
| 2019-08-13 | $10.80 | $11.86 | $10.67 | $10.96 | $9.46 | 1,136,847 |
| 2019-08-12 | $12.05 | $12.05 | $10.10 | $10.47 | $9.04 | 1,438,295 |
| 2019-08-09 | $14.56 | $15.78 | $14.23 | $15.70 | $13.56 | 426,918 |
| 2019-08-08 | $14.25 | $14.94 | $13.69 | $14.53 | $12.55 | 527,108 |
| 2019-08-07 | $15.30 | $15.42 | $15.10 | $15.10 | $13.04 | 186,190 |
| 2019-08-06 | $16.17 | $16.17 | $15.48 | $15.52 | $13.40 | 228,964 |
| 2019-08-05 | $16.44 | $16.44 | $15.75 | $15.97 | $13.79 | 272,616 |
| 2019-08-02 | $16.50 | $16.81 | $16.32 | $16.68 | $14.40 | 108,337 |
| 2019-08-01 | $17.01 | $17.12 | $16.39 | $16.61 | $14.34 | 118,052 |
| 2019-07-31 | $17.28 | $17.55 | $16.75 | $16.90 | $14.59 | 303,510 |
| 2019-07-30 | $17.32 | $17.50 | $17.11 | $17.34 | $14.97 | 76,954 |
| 2019-07-29 | $17.60 | $17.92 | $17.42 | $17.46 | $15.08 | 191,858 |
| 2019-07-26 | $17.24 | $17.79 | $17.01 | $17.58 | $15.18 | 199,407 |
| 2019-07-25 | $17.18 | $17.30 | $16.66 | $17.06 | $14.73 | 136,878 |
| 2019-07-24 | $17.22 | $17.63 | $16.98 | $17.23 | $14.88 | 123,926 |
| 2019-07-23 | $17.06 | $17.35 | $16.65 | $17.25 | $14.90 | 189,307 |
| 2019-07-22 | $17.55 | $17.80 | $17.09 | $17.13 | $14.79 | 216,701 |
| 2019-07-19 | $17.47 | $17.59 | $17.33 | $17.55 | $15.16 | 249,390 |
| 2019-07-18 | $17.75 | $17.96 | $17.33 | $17.57 | $15.17 | 131,475 |
| 2019-07-17 | $17.87 | $18.00 | $17.56 | $17.73 | $15.31 | 247,564 |
| 2019-07-16 | $17.71 | $17.84 | $17.64 | $17.80 | $15.37 | 268,514 |
| 2019-07-15 | $17.93 | $18.39 | $17.47 | $17.75 | $15.33 | 262,723 |
| 2019-07-12 | $18.11 | $18.17 | $17.79 | $18.03 | $15.57 | 129,278 |
| 2019-07-11 | $17.85 | $18.22 | $17.85 | $17.99 | $15.54 | 184,208 |
| 2019-07-10 | $17.89 | $18.08 | $17.67 | $17.78 | $15.35 | 285,676 |
| 2019-07-09 | $17.66 | $17.86 | $17.66 | $17.73 | $15.31 | 123,210 |
| 2019-07-08 | $17.71 | $17.89 | $17.51 | $17.58 | $15.18 | 209,563 |
| 2019-07-05 | $17.78 | $18.03 | $17.53 | $17.74 | $15.32 | 164,350 |
| 2019-07-03 | $17.67 | $18.07 | $17.56 | $17.79 | $15.36 | 129,268 |
| 2019-07-02 | $17.67 | $17.94 | $17.67 | $17.79 | $15.36 | 241,598 |
| 2019-07-01 | $17.95 | $18.55 | $17.41 | $17.72 | $15.30 | 230,689 |
| 2019-06-28 | $17.40 | $17.96 | $17.21 | $17.67 | $15.26 | 293,579 |
| 2019-06-27 | $17.32 | $17.73 | $17.05 | $17.32 | $14.96 | 429,531 |
| 2019-06-26 | $17.73 | $17.92 | $17.26 | $17.41 | $15.03 | 172,455 |
| 2019-06-25 | $17.74 | $18.00 | $17.50 | $17.83 | $15.40 | 192,269 |
| 2019-06-24 | $17.87 | $18.00 | $17.64 | $17.68 | $15.27 | 179,561 |
| 2019-06-21 | $17.96 | $18.05 | $17.71 | $17.95 | $15.50 | 336,253 |
| 2019-06-20 | $17.92 | $18.09 | $17.51 | $17.93 | $15.48 | 174,260 |
| 2019-06-19 | $17.58 | $18.03 | $17.20 | $17.65 | $15.24 | 296,783 |
| 2019-06-18 | $17.49 | $17.91 | $17.45 | $17.58 | $15.18 | 744,673 |
| 2019-06-17 | $17.15 | $17.63 | $17.00 | $17.30 | $14.94 | 270,064 |
| 2019-06-14 | $17.45 | $17.45 | $16.80 | $17.29 | $14.93 | 378,617 |
| 2019-06-13 | $17.75 | $17.88 | $17.17 | $17.44 | $15.06 | 630,388 |
| 2019-06-12 | $16.14 | $17.99 | $16.14 | $17.81 | $15.38 | 1,557,205 |
| 2019-06-11 | $15.75 | $16.22 | $15.72 | $16.04 | $13.85 | 630,189 |
| 2019-06-10 | $15.29 | $15.92 | $15.29 | $15.71 | $13.57 | 305,816 |
| 2019-06-07 | $15.46 | $15.64 | $15.24 | $15.34 | $13.25 | 192,961 |
| 2019-06-06 | $15.60 | $15.67 | $15.18 | $15.45 | $13.34 | 279,918 |
| 2019-06-05 | $14.83 | $15.54 | $14.74 | $15.52 | $13.40 | 339,625 |
| 2019-06-04 | $14.98 | $15.08 | $14.58 | $14.98 | $12.94 | 278,211 |
| 2019-06-03 | $14.83 | $15.43 | $13.62 | $14.90 | $12.87 | 823,632 |
| 2019-05-31 | $14.48 | $15.35 | $14.43 | $14.83 | $12.81 | 455,125 |
| 2019-05-30 | $14.71 | $14.95 | $14.38 | $14.60 | $12.61 | 649,314 |
| 2019-05-29 | $15.57 | $15.60 | $14.59 | $14.81 | $12.79 | 981,614 |
| 2019-05-28 | $15.87 | $16.81 | $15.11 | $15.58 | $13.45 | 10,814,090 |
| 2019-05-24 | $15.75 | $16.01 | $15.14 | $15.77 | $13.62 | 945,692 |
| 2019-05-23 | $15.52 | $15.90 | $15.23 | $15.58 | $13.45 | 611,261 |
| 2019-05-22 | $15.51 | $16.21 | $15.36 | $15.77 | $13.62 | 743,616 |
| 2019-05-21 | $14.81 | $15.51 | $14.81 | $15.41 | $13.31 | 544,203 |
| 2019-05-20 | $14.88 | $15.15 | $14.06 | $14.81 | $12.79 | 747,037 |
| 2019-05-17 | $14.78 | $15.50 | $14.67 | $14.98 | $12.94 | 556,956 |
| 2019-05-16 | $14.82 | $15.23 | $14.53 | $15.04 | $12.99 | 372,723 |
| 2019-05-15 | $14.30 | $14.84 | $14.11 | $14.72 | $12.71 | 521,632 |
| 2019-05-14 | $14.61 | $14.77 | $13.97 | $14.53 | $12.55 | 405,505 |
| 2019-05-13 | $14.53 | $14.77 | $14.04 | $14.38 | $12.42 | 242,236 |
| 2019-05-10 | $15.41 | $15.54 | $14.81 | $14.85 | $12.82 | 643,217 |
| 2019-05-09 | $15.22 | $15.89 | $14.90 | $15.51 | $13.39 | 609,533 |
| 2019-05-08 | $14.80 | $15.77 | $14.78 | $15.57 | $13.45 | 741,826 |
| 2019-05-07 | $14.01 | $14.91 | $14.01 | $14.73 | $12.72 | 302,428 |
| 2019-05-06 | $13.65 | $14.42 | $13.61 | $14.29 | $12.34 | 189,288 |
| 2019-05-03 | $13.14 | $13.92 | $13.14 | $13.92 | $12.02 | 388,313 |
| 2019-05-02 | $13.22 | $13.46 | $13.19 | $13.43 | $11.32 | 394,694 |
| 2019-05-01 | $13.14 | $13.45 | $13.14 | $13.21 | $11.13 | 100,889 |
| 2019-04-30 | $13.22 | $13.31 | $12.82 | $13.15 | $11.08 | 300,572 |
| 2019-04-29 | $13.48 | $13.48 | $13.07 | $13.13 | $11.06 | 221,166 |
| 2019-04-26 | $13.40 | $13.67 | $13.24 | $13.30 | $11.21 | 201,492 |
| 2019-04-25 | $13.90 | $13.90 | $12.34 | $13.40 | $11.29 | 734,986 |
| 2019-04-24 | $14.30 | $14.37 | $13.85 | $14.03 | $11.82 | 290,328 |
| 2019-04-23 | $14.36 | $14.46 | $14.06 | $14.33 | $12.08 | 217,209 |
| 2019-04-22 | $14.35 | $14.50 | $13.93 | $14.30 | $12.05 | 174,452 |
| 2019-04-18 | $14.82 | $14.98 | $14.28 | $14.47 | $12.19 | 113,323 |
| 2019-04-17 | $14.68 | $15.35 | $14.59 | $14.95 | $12.60 | 235,829 |
| 2019-04-16 | $14.40 | $14.90 | $14.35 | $14.72 | $12.40 | 210,973 |
| 2019-04-15 | $14.41 | $14.69 | $14.01 | $14.44 | $12.17 | 238,892 |
| 2019-04-12 | $14.01 | $14.40 | $13.96 | $14.34 | $12.08 | 158,501 |
| 2019-04-11 | $14.33 | $14.48 | $14.00 | $14.08 | $11.86 | 99,656 |
| 2019-04-10 | $14.27 | $14.52 | $14.15 | $14.38 | $12.12 | 224,708 |
| 2019-04-09 | $14.18 | $14.46 | $13.92 | $14.33 | $12.08 | 157,163 |
| 2019-04-08 | $14.05 | $14.55 | $13.80 | $14.39 | $12.13 | 140,081 |
| 2019-04-05 | $14.19 | $14.48 | $13.98 | $14.13 | $11.91 | 305,164 |
| 2019-04-04 | $14.32 | $14.43 | $13.88 | $14.18 | $11.95 | 829,419 |
| 2019-04-03 | $14.41 | $14.52 | $14.22 | $14.39 | $12.13 | 94,611 |
| 2019-04-02 | $14.59 | $14.68 | $14.24 | $14.40 | $12.13 | 133,364 |
| 2019-04-01 | $14.75 | $14.85 | $14.46 | $14.63 | $12.33 | 189,333 |
| 2019-03-29 | $14.65 | $14.80 | $14.30 | $14.60 | $12.30 | 226,068 |
| 2019-03-28 | $14.23 | $14.52 | $14.05 | $14.52 | $12.24 | 187,035 |
| 2019-03-27 | $14.79 | $15.04 | $13.50 | $14.41 | $12.14 | 828,370 |
| 2019-03-26 | $15.35 | $15.48 | $14.71 | $14.98 | $12.62 | 472,601 |
| 2019-03-25 | $15.02 | $15.46 | $14.77 | $15.26 | $12.86 | 250,857 |
| 2019-03-22 | $15.09 | $15.29 | $14.81 | $14.99 | $12.63 | 154,029 |
| 2019-03-21 | $15.51 | $15.65 | $15.27 | $15.38 | $12.96 | 120,938 |
| 2019-03-20 | $15.41 | $15.68 | $15.25 | $15.50 | $13.06 | 184,076 |
| 2019-03-19 | $15.58 | $15.83 | $15.34 | $15.53 | $13.09 | 160,874 |
| 2019-03-18 | $15.18 | $15.69 | $15.12 | $15.67 | $13.20 | 264,272 |
| 2019-03-15 | $15.16 | $15.81 | $15.02 | $15.17 | $12.78 | 451,108 |
| 2019-03-14 | $15.27 | $15.44 | $15.00 | $15.20 | $12.81 | 121,349 |
| 2019-03-13 | $15.22 | $15.76 | $14.89 | $15.34 | $12.93 | 436,438 |
| 2019-03-12 | $15.23 | $15.37 | $15.03 | $15.26 | $12.86 | 268,235 |
| 2019-03-11 | $14.90 | $15.81 | $14.85 | $15.13 | $12.75 | 401,682 |
| 2019-03-08 | $14.82 | $15.24 | $14.60 | $14.81 | $12.48 | 219,612 |
| 2019-03-07 | $14.88 | $15.00 | $14.61 | $14.78 | $12.45 | 227,701 |
| 2019-03-06 | $15.41 | $15.54 | $14.57 | $14.95 | $12.60 | 370,350 |
| 2019-03-05 | $15.06 | $15.59 | $14.71 | $15.35 | $12.93 | 252,403 |
| 2019-03-04 | $15.01 | $15.43 | $14.72 | $15.03 | $12.67 | 125,429 |
| 2019-03-01 | $14.89 | $15.74 | $14.59 | $14.90 | $12.56 | 190,403 |
| 2019-02-28 | $14.99 | $15.18 | $14.80 | $14.89 | $12.55 | 388,075 |
| 2019-02-27 | $15.21 | $15.52 | $14.81 | $14.97 | $12.61 | 173,307 |
| 2019-02-26 | $15.13 | $15.42 | $15.13 | $15.40 | $12.98 | 108,973 |
| 2019-02-25 | $15.42 | $15.65 | $14.96 | $15.20 | $12.81 | 421,282 |
| 2019-02-22 | $15.38 | $15.78 | $15.38 | $15.42 | $12.99 | 139,240 |
| 2019-02-21 | $15.23 | $15.51 | $15.10 | $15.36 | $12.94 | 100,311 |
| 2019-02-20 | $15.04 | $15.58 | $14.84 | $15.31 | $12.90 | 1,003,157 |
| 2019-02-19 | $15.97 | $16.08 | $15.06 | $15.18 | $12.79 | 422,793 |
| 2019-02-15 | $16.24 | $16.25 | $15.87 | $15.95 | $13.44 | 274,098 |
| 2019-02-14 | $15.90 | $16.30 | $15.90 | $16.18 | $13.63 | 171,307 |
| 2019-02-13 | $16.14 | $16.36 | $15.76 | $16.08 | $13.55 | 230,732 |
| 2019-02-12 | $16.43 | $16.48 | $16.19 | $16.23 | $13.68 | 154,302 |
| 2019-02-11 | $16.34 | $16.40 | $15.91 | $16.21 | $13.66 | 217,485 |
| 2019-02-08 | $15.86 | $16.32 | $15.71 | $16.23 | $13.68 | 767,147 |
| 2019-02-07 | $15.86 | $16.18 | $15.72 | $15.86 | $13.36 | 420,629 |
| 2019-02-06 | $16.47 | $16.62 | $15.60 | $15.94 | $13.43 | 137,161 |
| 2019-02-05 | $16.51 | $16.73 | $16.51 | $16.62 | $14.01 | 113,514 |
| 2019-02-04 | $16.51 | $16.88 | $16.50 | $16.56 | $13.95 | 82,847 |
| 2019-02-01 | $16.52 | $16.84 | $16.52 | $16.60 | $13.99 | 120,083 |
| 2019-01-31 | $16.33 | $16.64 | $16.27 | $16.49 | $13.90 | 168,692 |
| 2019-01-30 | $16.57 | $16.75 | $15.97 | $16.28 | $13.72 | 273,729 |
| 2019-01-29 | $16.48 | $16.55 | $16.21 | $16.50 | $13.90 | 186,141 |
| 2019-01-28 | $16.10 | $16.50 | $15.95 | $16.44 | $13.85 | 149,300 |
| 2019-01-25 | $16.34 | $16.50 | $16.06 | $16.34 | $13.77 | 98,558 |
| 2019-01-24 | $16.20 | $16.57 | $16.15 | $16.25 | $13.69 | 111,911 |
| 2019-01-23 | $16.45 | $16.47 | $15.93 | $16.19 | $13.64 | 235,840 |
| 2019-01-22 | $16.29 | $16.50 | $16.01 | $16.30 | $13.74 | 106,509 |
| 2019-01-18 | $16.55 | $16.55 | $16.35 | $16.41 | $13.83 | 158,688 |
| 2019-01-17 | $16.28 | $16.83 | $16.12 | $16.50 | $13.90 | 130,568 |
| 2019-01-16 | $16.22 | $17.10 | $16.22 | $16.41 | $13.83 | 135,603 |
| 2019-01-15 | $16.17 | $16.35 | $15.88 | $16.29 | $13.73 | 87,046 |
| 2019-01-14 | $15.87 | $16.47 | $15.87 | $16.20 | $13.65 | 87,104 |
| 2019-01-11 | $15.89 | $16.62 | $15.89 | $15.98 | $13.47 | 106,595 |
| 2019-01-10 | $15.52 | $16.21 | $15.50 | $16.12 | $13.58 | 265,596 |
| 2019-01-09 | $15.36 | $16.02 | $15.32 | $15.59 | $13.14 | 237,203 |
| 2019-01-08 | $14.96 | $15.50 | $14.49 | $15.23 | $12.83 | 210,925 |
| 2019-01-07 | $15.27 | $15.49 | $14.54 | $14.95 | $12.60 | 343,172 |
| 2019-01-04 | $14.81 | $15.50 | $14.79 | $15.19 | $12.80 | 153,108 |
| 2019-01-03 | $15.30 | $15.30 | $14.62 | $14.79 | $12.46 | 168,740 |
| 2019-01-02 | $15.57 | $15.74 | $15.21 | $15.31 | $12.90 | 160,778 |
| 2018-12-31 | $14.98 | $16.04 | $14.89 | $15.56 | $13.11 | 146,081 |
| 2018-12-28 | $14.76 | $15.45 | $14.51 | $14.97 | $12.61 | 193,877 |
| 2018-12-27 | $14.14 | $14.85 | $13.74 | $14.80 | $12.47 | 184,695 |
| 2018-12-26 | $14.13 | $14.63 | $13.31 | $14.46 | $12.18 | 268,892 |
| 2018-12-24 | $14.19 | $14.92 | $14.00 | $14.20 | $11.97 | 502,960 |
| 2018-12-21 | $15.03 | $15.03 | $14.35 | $14.39 | $12.13 | 486,243 |
| 2018-12-20 | $15.02 | $15.19 | $14.56 | $14.80 | $12.47 | 390,136 |
| 2018-12-19 | $15.78 | $16.10 | $14.70 | $14.91 | $12.56 | 181,031 |
| 2018-12-18 | $15.59 | $16.16 | $15.54 | $15.83 | $13.34 | 134,631 |
| 2018-12-17 | $16.00 | $16.11 | $15.33 | $15.70 | $13.23 | 341,264 |
| 2018-12-14 | $16.14 | $16.53 | $16.01 | $16.06 | $13.53 | 174,894 |
| 2018-12-13 | $16.52 | $16.59 | $16.17 | $16.38 | $13.80 | 78,347 |
| 2018-12-12 | $17.21 | $17.39 | $16.30 | $16.65 | $14.03 | 136,446 |
| 2018-12-11 | $16.31 | $17.04 | $16.09 | $16.88 | $14.22 | 136,529 |
| 2018-12-10 | $16.22 | $16.59 | $16.03 | $16.21 | $13.66 | 136,756 |
| 2018-12-07 | $16.93 | $17.21 | $16.29 | $16.43 | $13.84 | 72,529 |
| 2018-12-06 | $16.32 | $17.39 | $16.32 | $16.95 | $14.28 | 332,364 |
| 2018-12-04 | $16.94 | $17.15 | $16.52 | $16.64 | $14.02 | 105,797 |
| 2018-12-03 | $17.29 | $17.53 | $16.53 | $17.00 | $14.33 | 244,989 |
| 2018-11-30 | $17.05 | $17.53 | $17.05 | $17.18 | $14.48 | 81,551 |
| 2018-11-29 | $17.35 | $17.65 | $17.14 | $17.20 | $14.49 | 185,059 |
| 2018-11-28 | $17.29 | $17.59 | $16.77 | $17.51 | $14.76 | 84,805 |
| 2018-11-27 | $17.44 | $17.58 | $17.21 | $17.32 | $14.59 | 87,218 |
| 2018-11-26 | $16.79 | $17.58 | $16.50 | $17.51 | $14.76 | 217,060 |
| 2018-11-23 | $17.01 | $17.30 | $16.62 | $16.82 | $14.17 | 59,303 |
| 2018-11-21 | $17.05 | $17.60 | $17.04 | $17.16 | $14.46 | 113,667 |
| 2018-11-20 | $16.93 | $17.44 | $16.27 | $17.01 | $14.33 | 180,998 |
| 2018-11-19 | $17.14 | $17.20 | $16.81 | $17.10 | $14.41 | 135,457 |
| 2018-11-16 | $17.62 | $17.83 | $17.16 | $17.23 | $14.52 | 123,827 |
| 2018-11-15 | $17.51 | $18.02 | $17.04 | $17.66 | $14.88 | 185,543 |
| 2018-11-14 | $16.92 | $17.83 | $16.55 | $17.64 | $14.86 | 269,302 |
| 2018-11-13 | $17.16 | $17.25 | $16.78 | $16.92 | $14.26 | 283,297 |
| 2018-11-12 | $17.69 | $17.80 | $16.75 | $17.15 | $14.45 | 302,875 |
| 2018-11-09 | $18.44 | $18.44 | $17.78 | $17.96 | $15.13 | 115,791 |
| 2018-11-08 | $18.65 | $19.21 | $18.40 | $18.49 | $15.58 | 151,546 |
| 2018-11-07 | $18.77 | $19.31 | $18.57 | $18.81 | $15.85 | 175,731 |
| 2018-11-06 | $18.75 | $19.31 | $18.73 | $18.77 | $15.82 | 63,663 |
| 2018-11-05 | $18.73 | $19.26 | $18.60 | $18.90 | $15.93 | 102,744 |
| 2018-11-02 | $18.95 | $19.36 | $18.65 | $18.95 | $15.97 | 131,529 |
| 2018-11-01 | $18.33 | $19.14 | $18.23 | $18.87 | $15.90 | 124,744 |
| 2018-10-31 | $17.72 | $18.23 | $17.54 | $18.11 | $15.26 | 167,877 |
| 2018-10-30 | $17.35 | $18.00 | $17.35 | $17.71 | $14.92 | 63,395 |
| 2018-10-29 | $17.60 | $18.10 | $17.18 | $17.42 | $14.68 | 271,981 |
| 2018-10-26 | $16.70 | $17.89 | $16.36 | $17.54 | $14.78 | 366,409 |
| 2018-10-25 | $16.51 | $17.02 | $16.30 | $16.90 | $14.24 | 220,603 |
| 2018-10-24 | $16.94 | $16.99 | $16.27 | $16.50 | $13.90 | 257,067 |
| 2018-10-23 | $16.90 | $17.00 | $16.56 | $16.95 | $14.28 | 129,969 |
| 2018-10-22 | $17.48 | $17.67 | $16.80 | $17.13 | $14.43 | 246,986 |
| 2018-10-19 | $17.29 | $17.60 | $16.32 | $17.41 | $14.67 | 321,239 |
| 2018-10-18 | $17.65 | $17.66 | $16.87 | $17.31 | $14.59 | 138,071 |
| 2018-10-17 | $17.80 | $17.92 | $17.66 | $17.68 | $14.90 | 92,776 |
| 2018-10-16 | $17.97 | $18.36 | $17.65 | $17.91 | $15.09 | 137,270 |
| 2018-10-15 | $17.73 | $18.53 | $17.73 | $17.90 | $15.08 | 87,686 |
| 2018-10-12 | $17.60 | $17.98 | $17.59 | $17.70 | $14.92 | 166,855 |
| 2018-10-11 | $17.92 | $18.07 | $17.13 | $17.60 | $14.83 | 242,578 |
| 2018-10-10 | $18.46 | $18.79 | $17.93 | $17.98 | $15.15 | 116,378 |
| 2018-10-09 | $18.60 | $19.08 | $18.58 | $18.65 | $15.72 | 166,973 |
| 2018-10-08 | $18.63 | $18.88 | $18.52 | $18.71 | $15.77 | 105,513 |
| 2018-10-05 | $18.28 | $18.59 | $18.10 | $18.34 | $15.45 | 104,979 |
| 2018-10-04 | $18.21 | $18.33 | $17.91 | $18.23 | $15.36 | 243,575 |
| 2018-10-03 | $18.61 | $19.37 | $18.25 | $18.52 | $15.61 | 455,467 |
| 2018-10-02 | $17.90 | $18.49 | $17.90 | $18.44 | $15.54 | 181,380 |
| 2018-10-01 | $17.53 | $17.87 | $17.41 | $17.80 | $15.00 | 153,094 |
| 2018-09-28 | $17.98 | $17.98 | $17.21 | $17.42 | $14.68 | 443,879 |
| 2018-09-27 | $18.58 | $19.64 | $18.32 | $18.34 | $15.45 | 180,327 |
| 2018-09-26 | $18.99 | $19.27 | $18.50 | $18.69 | $15.75 | 233,811 |
| 2018-09-25 | $18.20 | $19.39 | $17.59 | $19.02 | $16.03 | 345,537 |
| 2018-09-24 | $19.67 | $19.67 | $18.48 | $18.98 | $15.99 | 307,633 |
| 2018-09-21 | $19.00 | $19.88 | $18.77 | $19.67 | $16.58 | 1,015,208 |
| 2018-09-20 | $18.64 | $19.49 | $18.64 | $18.87 | $15.90 | 662,653 |
| 2018-09-19 | $17.46 | $18.73 | $17.30 | $18.45 | $15.55 | 323,233 |
| 2018-09-18 | $17.30 | $17.97 | $17.30 | $17.50 | $14.75 | 338,620 |
| 2018-09-17 | $17.48 | $17.56 | $17.15 | $17.42 | $14.68 | 298,832 |
| 2018-09-14 | $17.53 | $17.65 | $17.02 | $17.52 | $14.76 | 190,326 |
| 2018-09-13 | $17.27 | $17.81 | $17.27 | $17.45 | $14.70 | 389,780 |
| 2018-09-12 | $16.70 | $17.45 | $16.66 | $17.29 | $14.57 | 331,671 |
| 2018-09-11 | $16.84 | $16.84 | $16.62 | $16.69 | $14.06 | 361,179 |
| 2018-09-10 | $17.06 | $17.51 | $16.92 | $17.01 | $14.33 | 233,686 |
| 2018-09-07 | $17.49 | $17.98 | $17.24 | $17.29 | $14.57 | 385,767 |
| 2018-09-06 | $16.18 | $17.69 | $16.18 | $17.52 | $14.76 | 540,606 |
| 2018-09-05 | $15.98 | $16.49 | $15.85 | $16.32 | $13.75 | 647,260 |
| 2018-09-04 | $16.04 | $16.22 | $15.26 | $15.91 | $13.41 | 513,697 |
| 2018-08-31 | $16.04 | $16.74 | $16.04 | $16.53 | $13.93 | 1,149,664 |
| 2018-08-30 | $17.01 | $17.29 | $15.78 | $16.16 | $13.62 | 830,992 |
| 2018-08-29 | $17.43 | $17.88 | $17.05 | $17.13 | $14.43 | 460,795 |
| 2018-08-28 | $17.51 | $17.98 | $17.47 | $17.64 | $14.86 | 415,300 |
| 2018-08-27 | $17.78 | $18.25 | $17.56 | $17.60 | $14.83 | 267,641 |
| 2018-08-24 | $18.17 | $18.44 | $17.79 | $17.84 | $15.03 | 176,802 |
| 2018-08-23 | $18.14 | $18.66 | $17.93 | $18.26 | $15.39 | 218,551 |
| 2018-08-22 | $17.84 | $18.12 | $17.80 | $18.04 | $15.20 | 214,421 |
| 2018-08-21 | $17.71 | $18.03 | $17.71 | $18.01 | $15.18 | 194,695 |
| 2018-08-20 | $17.63 | $18.10 | $17.13 | $17.75 | $14.96 | 257,816 |
| 2018-08-17 | $18.25 | $18.30 | $17.51 | $17.57 | $14.81 | 254,367 |
| 2018-08-16 | $18.36 | $18.82 | $18.34 | $18.34 | $15.45 | 201,282 |
| 2018-08-15 | $17.75 | $18.42 | $17.24 | $18.41 | $15.51 | 252,601 |
| 2018-08-14 | $17.31 | $17.94 | $17.31 | $17.79 | $14.99 | 180,137 |
| 2018-08-13 | $17.10 | $17.48 | $16.72 | $17.22 | $14.51 | 269,432 |
| 2018-08-10 | $17.38 | $17.83 | $16.95 | $17.33 | $14.60 | 507,832 |
| 2018-08-09 | $19.40 | $19.40 | $18.12 | $18.12 | $15.27 | 154,804 |
| 2018-08-08 | $19.94 | $20.20 | $19.20 | $19.44 | $16.38 | 151,534 |
| 2018-08-07 | $20.25 | $20.45 | $19.95 | $20.07 | $16.91 | 245,551 |
| 2018-08-06 | $20.05 | $20.48 | $20.03 | $20.18 | $17.00 | 109,104 |
| 2018-08-03 | $19.89 | $20.47 | $19.89 | $20.21 | $17.03 | 78,421 |
| 2018-08-02 | $20.29 | $20.30 | $19.88 | $19.99 | $16.84 | 137,721 |
| 2018-08-01 | $20.15 | $20.87 | $19.93 | $20.10 | $16.94 | 226,097 |
| 2018-07-31 | $20.15 | $20.46 | $19.94 | $20.07 | $16.91 | 72,514 |
| 2018-07-30 | $20.07 | $20.14 | $19.88 | $19.97 | $16.83 | 92,031 |
| 2018-07-27 | $19.99 | $20.34 | $19.85 | $19.99 | $16.84 | 112,468 |
| 2018-07-26 | $19.87 | $20.36 | $19.87 | $19.93 | $16.79 | 221,749 |
| 2018-07-25 | $19.74 | $20.26 | $19.74 | $20.05 | $16.90 | 92,584 |
| 2018-07-24 | $19.81 | $20.18 | $19.77 | $19.91 | $16.78 | 122,153 |
| 2018-07-23 | $20.09 | $20.28 | $19.56 | $19.78 | $16.67 | 111,080 |
| 2018-07-20 | $20.07 | $20.47 | $19.58 | $19.91 | $16.78 | 145,892 |
| 2018-07-19 | $20.00 | $20.33 | $19.40 | $19.82 | $16.70 | 276,707 |
| 2018-07-18 | $19.16 | $20.93 | $19.07 | $20.19 | $17.01 | 590,109 |
| 2018-07-17 | $18.86 | $19.36 | $18.74 | $19.14 | $16.13 | 329,942 |
| 2018-07-16 | $18.35 | $19.26 | $18.35 | $18.85 | $15.88 | 235,768 |
| 2018-07-13 | $18.60 | $18.70 | $18.33 | $18.48 | $15.57 | 138,988 |
| 2018-07-12 | $18.27 | $18.98 | $18.18 | $18.40 | $15.50 | 120,935 |
| 2018-07-11 | $18.10 | $18.67 | $18.06 | $18.29 | $15.41 | 160,190 |
| 2018-07-10 | $18.18 | $18.45 | $18.06 | $18.25 | $15.38 | 356,544 |
| 2018-07-09 | $18.00 | $18.77 | $17.95 | $18.44 | $15.54 | 362,471 |
| 2018-07-06 | $18.25 | $18.31 | $17.99 | $18.05 | $15.21 | 306,743 |
| 2018-07-05 | $18.35 | $18.55 | $17.96 | $18.21 | $15.34 | 380,743 |
| 2018-07-03 | $17.25 | $18.69 | $17.25 | $18.38 | $15.49 | 675,918 |
| 2018-07-02 | $17.70 | $17.71 | $17.00 | $17.21 | $14.50 | 501,342 |
| 2018-06-29 | $19.50 | $19.62 | $17.51 | $17.74 | $14.95 | 1,261,059 |
| 2018-06-28 | $20.09 | $21.32 | $19.26 | $19.58 | $16.50 | 931,046 |
| 2018-06-27 | $20.64 | $20.75 | $19.58 | $19.90 | $16.77 | 861,924 |
| 2018-06-26 | $20.90 | $21.36 | $20.67 | $20.68 | $17.43 | 139,799 |
| 2018-06-25 | $21.30 | $21.60 | $20.71 | $20.96 | $17.66 | 342,245 |
| 2018-06-22 | $21.40 | $21.80 | $21.01 | $21.31 | $17.96 | 403,765 |
| 2018-06-21 | $23.06 | $23.29 | $21.30 | $21.38 | $18.02 | 981,937 |
| 2018-06-20 | $21.04 | $21.39 | $20.48 | $20.79 | $17.52 | 443,709 |
| 2018-06-19 | $20.64 | $21.33 | $20.10 | $21.21 | $17.87 | 333,980 |
| 2018-06-18 | $21.67 | $21.90 | $19.77 | $20.75 | $17.49 | 356,502 |
| 2018-06-15 | $21.45 | $22.29 | $21.45 | $21.87 | $18.43 | 545,058 |
| 2018-06-14 | $22.07 | $22.83 | $21.38 | $21.45 | $18.08 | 687,151 |
| 2018-06-13 | $22.63 | $22.82 | $22.13 | $22.19 | $18.70 | 348,955 |
| 2018-06-12 | $23.00 | $23.10 | $22.73 | $22.80 | $19.21 | 219,768 |
| 2018-06-11 | $23.08 | $23.39 | $22.76 | $23.02 | $19.40 | 196,888 |
| 2018-06-08 | $23.22 | $23.75 | $22.64 | $22.97 | $19.36 | 422,919 |
| 2018-06-07 | $22.58 | $23.01 | $22.45 | $22.96 | $19.35 | 332,100 |
| 2018-06-06 | $23.04 | $23.16 | $22.24 | $22.77 | $19.19 | 288,641 |
| 2018-06-05 | $21.99 | $23.20 | $21.98 | $22.83 | $19.24 | 513,252 |
| 2018-06-04 | $21.85 | $22.65 | $21.80 | $22.11 | $18.63 | 352,713 |
| 2018-06-01 | $22.27 | $22.50 | $21.64 | $21.88 | $18.44 | 310,396 |
| 2018-05-31 | $22.05 | $22.26 | $21.84 | $22.03 | $18.56 | 489,602 |
| 2018-05-30 | $22.00 | $22.06 | $21.52 | $21.90 | $18.45 | 617,283 |
| 2018-05-29 | $22.25 | $22.25 | $21.85 | $21.94 | $18.49 | 356,880 |
| 2018-05-25 | $22.60 | $22.65 | $22.21 | $22.56 | $19.01 | 322,765 |
| 2018-05-24 | $22.75 | $22.86 | $22.40 | $22.58 | $19.03 | 368,572 |
| 2018-05-23 | $23.19 | $23.90 | $22.45 | $22.81 | $19.22 | 772,735 |
| 2018-05-22 | $23.62 | $23.69 | $23.23 | $23.46 | $19.77 | 520,550 |
| 2018-05-21 | $23.14 | $23.63 | $22.94 | $23.43 | $19.74 | 317,436 |
| 2018-05-18 | $23.00 | $23.25 | $22.67 | $23.07 | $19.44 | 336,588 |
| 2018-05-17 | $22.40 | $23.26 | $21.77 | $23.11 | $19.47 | 894,486 |
| 2018-05-16 | $23.60 | $23.66 | $22.35 | $22.59 | $19.04 | 674,437 |
| 2018-05-15 | $21.70 | $23.67 | $21.13 | $23.57 | $19.86 | 1,054,889 |
| 2018-05-14 | $22.44 | $22.50 | $21.62 | $22.05 | $18.58 | 999,869 |
| 2018-05-11 | $24.76 | $24.89 | $21.89 | $22.20 | $18.71 | 1,085,256 |
| 2018-05-10 | $24.50 | $24.89 | $24.25 | $24.32 | $20.49 | 532,933 |
| 2018-05-09 | $24.68 | $25.13 | $24.28 | $24.50 | $20.65 | 586,182 |
| 2018-05-08 | $27.07 | $27.29 | $24.47 | $24.70 | $20.81 | 679,165 |
| 2018-05-07 | $28.11 | $28.56 | $26.81 | $27.12 | $22.85 | 131,794 |
| 2018-05-04 | $27.24 | $29.47 | $27.19 | $28.01 | $23.60 | 301,082 |
| 2018-05-03 | $28.71 | $28.96 | $26.97 | $27.39 | $23.08 | 223,294 |
| 2018-05-02 | $29.70 | $29.70 | $28.85 | $28.94 | $24.39 | 160,867 |
| 2018-05-01 | $30.17 | $30.55 | $29.61 | $29.95 | $25.24 | 65,097 |
| 2018-04-30 | $30.04 | $30.65 | $29.96 | $30.04 | $25.31 | 249,241 |
| 2018-04-27 | $29.44 | $30.18 | $29.44 | $29.89 | $25.19 | 126,419 |
| 2018-04-26 | $30.37 | $30.55 | $29.20 | $29.45 | $24.82 | 209,581 |
| 2018-04-25 | $30.30 | $30.61 | $29.11 | $30.29 | $25.52 | 211,250 |
| 2018-04-24 | $30.36 | $30.80 | $30.02 | $30.25 | $25.49 | 83,176 |
| 2018-04-23 | $30.55 | $30.57 | $30.03 | $30.25 | $25.49 | 45,633 |
| 2018-04-20 | $30.66 | $31.16 | $30.14 | $30.47 | $25.68 | 132,941 |
| 2018-04-19 | $30.56 | $30.72 | $30.11 | $30.52 | $25.72 | 90,500 |
| 2018-04-18 | $30.84 | $31.10 | $30.28 | $30.54 | $25.73 | 151,834 |
| 2018-04-17 | $30.64 | $30.92 | $30.30 | $30.67 | $25.84 | 107,632 |
| 2018-04-16 | $30.79 | $31.14 | $30.46 | $30.65 | $25.83 | 52,600 |
| 2018-04-13 | $31.15 | $31.15 | $30.31 | $30.70 | $25.87 | 101,871 |
| 2018-04-12 | $31.20 | $31.34 | $30.82 | $31.05 | $26.16 | 92,823 |
| 2018-04-11 | $31.11 | $31.44 | $30.73 | $31.14 | $26.24 | 164,560 |
| 2018-04-10 | $31.34 | $31.40 | $30.71 | $30.98 | $26.11 | 71,191 |
| 2018-04-09 | $31.34 | $32.00 | $30.68 | $30.92 | $26.06 | 82,329 |
| 2018-04-06 | $30.49 | $31.32 | $30.49 | $30.96 | $26.09 | 151,502 |
| 2018-04-05 | $30.70 | $30.70 | $30.30 | $30.52 | $25.72 | 62,992 |
| 2018-04-04 | $29.77 | $30.45 | $29.48 | $30.21 | $25.46 | 130,559 |
| 2018-04-03 | $29.57 | $30.38 | $28.90 | $30.27 | $25.51 | 309,592 |
| 2018-04-02 | $31.26 | $31.41 | $30.81 | $30.90 | $26.04 | 111,501 |
| 2018-03-29 | $31.35 | $31.73 | $31.12 | $31.33 | $26.40 | 114,030 |
| 2018-03-28 | $31.27 | $31.43 | $30.63 | $31.09 | $26.20 | 122,141 |
| 2018-03-27 | $32.00 | $32.59 | $30.92 | $31.10 | $26.21 | 178,335 |
| 2018-03-26 | $31.92 | $32.56 | $31.27 | $32.10 | $27.05 | 133,366 |
| 2018-03-23 | $32.14 | $32.14 | $31.60 | $31.84 | $26.83 | 81,061 |
| 2018-03-22 | $31.48 | $32.53 | $31.38 | $32.00 | $26.97 | 200,470 |
| 2018-03-21 | $32.11 | $32.43 | $31.56 | $31.89 | $26.87 | 336,974 |
| 2018-03-20 | $32.85 | $33.16 | $31.66 | $32.11 | $27.06 | 130,768 |
| 2018-03-19 | $33.19 | $33.19 | $32.23 | $32.75 | $27.60 | 163,451 |
| 2018-03-16 | $33.92 | $34.33 | $33.38 | $33.83 | $27.84 | 323,500 |
| 2018-03-15 | $33.70 | $33.93 | $33.16 | $33.75 | $27.77 | 108,550 |
| 2018-03-14 | $33.90 | $34.02 | $33.15 | $33.66 | $27.70 | 171,419 |
| 2018-03-13 | $34.58 | $34.90 | $33.30 | $33.59 | $27.64 | 256,572 |
| 2018-03-12 | $35.00 | $35.48 | $34.25 | $34.58 | $28.46 | 206,318 |
| 2018-03-09 | $34.59 | $35.19 | $34.02 | $35.13 | $28.91 | 178,701 |
| 2018-03-08 | $33.89 | $34.41 | $33.89 | $34.26 | $28.19 | 326,984 |
| 2018-03-07 | $31.50 | $33.51 | $31.50 | $33.33 | $27.43 | 216,505 |
| 2018-03-06 | $31.06 | $32.08 | $31.06 | $31.68 | $26.07 | 234,847 |
| 2018-03-05 | $30.94 | $31.62 | $30.76 | $31.19 | $25.67 | 396,149 |
| 2018-03-02 | $32.19 | $32.38 | $31.10 | $31.43 | $25.86 | 423,117 |
| 2018-03-01 | $33.33 | $33.52 | $32.20 | $32.57 | $26.80 | 179,504 |
| 2018-02-28 | $33.74 | $33.99 | $32.88 | $33.31 | $27.41 | 465,169 |
| 2018-02-27 | $33.93 | $34.28 | $33.38 | $33.62 | $27.67 | 207,844 |
| 2018-02-26 | $33.62 | $33.91 | $33.25 | $33.88 | $27.88 | 195,294 |
| 2018-02-23 | $33.52 | $33.60 | $33.00 | $33.45 | $27.53 | 242,287 |
| 2018-02-22 | $33.66 | $33.90 | $32.65 | $33.25 | $27.36 | 196,715 |
| 2018-02-21 | $34.31 | $34.50 | $33.71 | $34.09 | $28.05 | 234,100 |
| 2018-02-20 | $34.30 | $35.22 | $33.94 | $34.28 | $28.21 | 195,546 |
| 2018-02-16 | $33.80 | $34.40 | $33.38 | $34.30 | $28.23 | 152,725 |
| 2018-02-15 | $34.43 | $34.45 | $33.13 | $33.80 | $27.81 | 229,772 |
| 2018-02-14 | $32.34 | $34.13 | $31.87 | $33.92 | $27.91 | 266,067 |
| 2018-02-13 | $33.07 | $33.47 | $31.90 | $32.51 | $26.75 | 212,885 |
| 2018-02-12 | $33.45 | $35.58 | $33.45 | $34.59 | $27.16 | 221,507 |
| 2018-02-09 | $33.60 | $34.13 | $32.33 | $33.20 | $26.07 | 270,237 |
| 2018-02-08 | $35.19 | $35.51 | $33.50 | $33.50 | $26.31 | 131,412 |
| 2018-02-07 | $36.20 | $36.79 | $34.93 | $34.93 | $27.43 | 103,967 |
| 2018-02-06 | $34.47 | $36.53 | $33.83 | $36.22 | $28.44 | 81,530 |
| 2018-02-05 | $36.60 | $36.60 | $34.70 | $34.99 | $27.48 | 211,516 |
| 2018-02-02 | $37.55 | $38.03 | $36.06 | $36.83 | $28.92 | 170,534 |
| 2018-02-01 | $37.34 | $38.68 | $37.34 | $38.07 | $29.89 | 161,914 |
| 2018-01-31 | $37.05 | $37.80 | $36.70 | $37.36 | $29.34 | 113,104 |
| 2018-01-30 | $37.05 | $37.05 | $36.02 | $36.74 | $28.85 | 304,538 |
| 2018-01-29 | $38.38 | $38.38 | $36.85 | $37.05 | $29.09 | 243,594 |
| 2018-01-26 | $38.54 | $38.86 | $38.12 | $38.31 | $30.08 | 151,501 |
| 2018-01-25 | $39.81 | $39.92 | $38.21 | $38.50 | $30.23 | 248,377 |
| 2018-01-24 | $39.41 | $39.76 | $39.27 | $39.55 | $31.06 | 156,989 |
| 2018-01-23 | $39.43 | $39.53 | $38.93 | $39.28 | $30.84 | 103,243 |
| 2018-01-22 | $38.69 | $39.49 | $38.34 | $39.49 | $31.01 | 118,986 |
| 2018-01-19 | $39.39 | $39.89 | $38.45 | $38.52 | $30.25 | 281,715 |
| 2018-01-18 | $38.45 | $39.55 | $38.39 | $39.43 | $30.96 | 168,087 |
| 2018-01-17 | $38.81 | $38.94 | $38.23 | $38.59 | $30.30 | 113,075 |
| 2018-01-16 | $38.95 | $38.97 | $38.35 | $38.47 | $30.21 | 162,566 |
| 2018-01-12 | $39.21 | $39.29 | $38.69 | $38.77 | $30.44 | 312,784 |
| 2018-01-11 | $39.24 | $39.24 | $38.91 | $39.15 | $30.74 | 240,231 |
| 2018-01-10 | $39.17 | $39.24 | $38.68 | $39.10 | $30.70 | 220,002 |
| 2018-01-09 | $39.17 | $39.45 | $38.67 | $39.03 | $30.65 | 250,207 |
| 2018-01-08 | $38.42 | $39.19 | $38.06 | $39.10 | $30.70 | 239,014 |
| 2018-01-05 | $37.89 | $38.33 | $37.43 | $38.03 | $29.86 | 101,676 |
| 2018-01-04 | $37.72 | $38.16 | $37.42 | $37.80 | $29.68 | 240,233 |
| 2018-01-03 | $37.40 | $37.70 | $37.14 | $37.54 | $29.48 | 355,498 |
| 2018-01-02 | $36.76 | $37.59 | $36.51 | $37.26 | $29.26 | 166,647 |
| 2017-12-29 | $37.02 | $37.12 | $36.32 | $36.63 | $28.76 | 127,348 |
| 2017-12-28 | $37.41 | $37.44 | $36.30 | $36.64 | $28.77 | 245,536 |
| 2017-12-27 | $37.58 | $37.58 | $36.52 | $37.24 | $29.24 | 227,308 |
| 2017-12-26 | $39.03 | $39.13 | $38.06 | $38.60 | $29.35 | 288,241 |
| 2017-12-22 | $39.33 | $39.91 | $38.42 | $38.64 | $29.38 | 433,390 |
| 2017-12-21 | $39.98 | $40.02 | $38.84 | $38.91 | $29.59 | 663,414 |
| 2017-12-20 | $38.69 | $40.19 | $38.15 | $39.70 | $30.19 | 187,334 |
| 2017-12-19 | $38.20 | $38.70 | $38.13 | $38.41 | $29.20 | 410,632 |
| 2017-12-18 | $38.03 | $38.50 | $37.95 | $38.10 | $28.97 | 108,919 |
| 2017-12-15 | $38.29 | $38.29 | $37.50 | $37.85 | $28.78 | 416,251 |
| 2017-12-14 | $38.69 | $38.69 | $37.62 | $38.02 | $28.91 | 174,043 |
| 2017-12-13 | $37.96 | $38.58 | $37.54 | $38.48 | $29.26 | 82,685 |
| 2017-12-12 | $37.75 | $38.04 | $37.47 | $37.71 | $28.67 | 112,781 |
| 2017-12-11 | $37.65 | $37.82 | $37.04 | $37.65 | $28.63 | 162,627 |
| 2017-12-08 | $36.93 | $37.61 | $36.85 | $37.48 | $28.50 | 76,806 |
| 2017-12-07 | $37.00 | $37.23 | $36.63 | $37.22 | $28.30 | 109,670 |
| 2017-12-06 | $37.25 | $37.44 | $36.55 | $37.02 | $28.15 | 115,596 |
| 2017-12-05 | $36.20 | $38.17 | $35.82 | $37.10 | $28.21 | 361,249 |
| 2017-12-04 | $36.25 | $38.54 | $35.59 | $35.99 | $27.36 | 217,756 |
| 2017-12-01 | $35.00 | $36.83 | $35.00 | $36.08 | $27.43 | 197,117 |
| 2017-11-30 | $35.00 | $35.00 | $34.52 | $34.79 | $26.45 | 140,927 |
| 2017-11-29 | $34.48 | $34.98 | $34.45 | $34.88 | $26.52 | 216,829 |
| 2017-11-28 | $34.96 | $34.96 | $34.62 | $34.72 | $26.40 | 111,658 |
| 2017-11-27 | $34.80 | $35.11 | $34.19 | $34.72 | $26.40 | 122,141 |
| 2017-11-24 | $34.97 | $35.25 | $34.43 | $34.95 | $26.57 | 117,803 |
| 2017-11-22 | $34.77 | $34.97 | $34.51 | $34.97 | $26.59 | 150,932 |
| 2017-11-21 | $33.90 | $34.84 | $33.80 | $34.42 | $26.17 | 200,219 |
| 2017-11-20 | $33.74 | $34.85 | $33.41 | $34.13 | $25.95 | 210,221 |
| 2017-11-17 | $33.39 | $33.87 | $33.13 | $33.81 | $25.71 | 201,178 |
| 2017-11-16 | $32.39 | $33.60 | $32.20 | $33.39 | $25.39 | 231,639 |
| 2017-11-15 | $30.87 | $32.91 | $30.76 | $32.35 | $24.60 | 333,505 |
| 2017-11-14 | $32.63 | $32.63 | $30.63 | $30.86 | $23.46 | 268,370 |
| 2017-11-13 | $33.04 | $33.61 | $31.18 | $32.56 | $24.76 | 151,765 |
| 2017-11-10 | $33.19 | $33.70 | $32.80 | $33.04 | $25.12 | 94,657 |
| 2017-11-09 | $33.84 | $33.94 | $33.05 | $33.25 | $25.28 | 150,134 |
| 2017-11-08 | $32.50 | $34.16 | $32.50 | $34.16 | $25.97 | 198,771 |
| 2017-11-07 | $33.20 | $33.29 | $32.46 | $32.65 | $24.83 | 174,581 |
| 2017-11-06 | $33.27 | $33.75 | $32.93 | $33.04 | $25.12 | 160,892 |
| 2017-11-03 | $34.20 | $34.20 | $33.09 | $33.50 | $25.47 | 664,146 |
| 2017-11-02 | $34.00 | $34.20 | $33.83 | $34.11 | $25.94 | 410,563 |
| 2017-11-01 | $32.96 | $33.93 | $32.96 | $33.77 | $25.68 | 343,464 |
| 2017-10-31 | $32.94 | $32.94 | $31.81 | $32.61 | $24.79 | 217,884 |
| 2017-10-30 | $33.20 | $33.24 | $32.06 | $32.57 | $24.76 | 102,312 |
| 2017-10-27 | $33.83 | $33.83 | $32.34 | $33.19 | $25.24 | 137,935 |
| 2017-10-26 | $33.66 | $33.98 | $33.43 | $33.56 | $25.52 | 241,268 |
| 2017-10-25 | $33.53 | $34.01 | $33.31 | $33.51 | $25.48 | 152,027 |
| 2017-10-24 | $33.63 | $33.86 | $33.00 | $33.53 | $25.49 | 119,893 |
| 2017-10-23 | $31.95 | $33.80 | $31.86 | $33.80 | $25.70 | 311,747 |
| 2017-10-20 | $32.17 | $32.74 | $31.21 | $31.70 | $24.10 | 214,912 |
| 2017-10-19 | $31.54 | $32.57 | $31.41 | $32.14 | $24.44 | 287,349 |
| 2017-10-18 | $31.65 | $32.15 | $31.40 | $31.69 | $24.10 | 164,897 |
| 2017-10-17 | $31.22 | $31.76 | $31.05 | $31.45 | $23.91 | 171,127 |
| 2017-10-16 | $31.35 | $31.87 | $31.21 | $31.35 | $23.84 | 144,046 |
| 2017-10-13 | $31.64 | $31.93 | $31.37 | $31.45 | $23.91 | 170,989 |
| 2017-10-12 | $31.17 | $31.68 | $30.97 | $31.36 | $23.84 | 111,195 |
| 2017-10-11 | $31.59 | $31.66 | $31.02 | $31.08 | $23.63 | 198,069 |
| 2017-10-10 | $31.31 | $31.71 | $31.09 | $31.43 | $23.90 | 179,472 |
| 2017-10-09 | $31.77 | $31.80 | $30.87 | $31.39 | $23.87 | 133,936 |
| 2017-10-06 | $31.52 | $32.08 | $31.20 | $31.83 | $24.20 | 153,008 |
| 2017-10-05 | $31.45 | $31.78 | $31.44 | $31.70 | $24.10 | 187,182 |
| 2017-10-04 | $30.92 | $31.41 | $30.81 | $31.40 | $23.87 | 132,077 |
| 2017-10-03 | $30.43 | $31.09 | $30.11 | $30.85 | $23.46 | 166,866 |
| 2017-10-02 | $30.80 | $31.10 | $30.14 | $30.43 | $23.14 | 122,555 |
| 2017-09-29 | $30.53 | $31.08 | $30.18 | $30.84 | $23.45 | 311,945 |
| 2017-09-28 | $30.25 | $30.65 | $30.19 | $30.52 | $23.21 | 122,450 |
| 2017-09-27 | $30.21 | $30.65 | $29.80 | $30.20 | $22.96 | 159,803 |
| 2017-09-26 | $30.01 | $30.60 | $29.73 | $30.23 | $22.99 | 125,198 |
| 2017-09-25 | $30.50 | $30.88 | $29.60 | $30.04 | $22.84 | 108,416 |
| 2017-09-22 | $30.34 | $30.72 | $30.30 | $30.56 | $23.24 | 234,675 |
| 2017-09-21 | $30.72 | $30.72 | $30.06 | $30.35 | $23.08 | 126,534 |
| 2017-09-20 | $30.68 | $30.86 | $30.50 | $30.60 | $23.27 | 100,064 |
| 2017-09-19 | $30.86 | $30.86 | $30.48 | $30.68 | $23.33 | 131,427 |
| 2017-09-18 | $30.50 | $30.84 | $30.25 | $30.73 | $23.37 | 210,736 |
| 2017-09-15 | $30.60 | $30.98 | $30.30 | $30.93 | $23.52 | 218,102 |
| 2017-09-14 | $30.93 | $31.32 | $30.02 | $30.54 | $23.22 | 137,397 |
| 2017-09-13 | $31.71 | $32.05 | $30.56 | $30.88 | $23.48 | 382,757 |
| 2017-09-12 | $32.00 | $32.12 | $31.36 | $31.69 | $24.10 | 409,407 |
| 2017-09-11 | $31.07 | $31.89 | $31.03 | $31.68 | $24.09 | 323,571 |
| 2017-09-08 | $30.86 | $30.90 | $30.06 | $30.46 | $23.16 | 231,799 |
| 2017-09-07 | $31.47 | $31.64 | $30.85 | $31.27 | $23.78 | 222,814 |
| 2017-09-06 | $31.67 | $31.83 | $30.73 | $31.30 | $23.80 | 212,165 |
| 2017-09-05 | $30.85 | $31.73 | $30.60 | $31.66 | $24.07 | 282,893 |
| 2017-09-01 | $30.34 | $31.16 | $30.34 | $30.47 | $23.17 | 140,540 |
| 2017-08-31 | $31.44 | $31.44 | $29.90 | $29.95 | $22.77 | 360,320 |
| 2017-08-30 | $30.70 | $31.35 | $30.70 | $31.14 | $23.68 | 344,741 |
| 2017-08-29 | $31.04 | $31.40 | $30.38 | $30.68 | $23.33 | 177,812 |
| 2017-08-28 | $29.91 | $31.71 | $29.91 | $31.10 | $23.65 | 354,860 |
| 2017-08-25 | $29.54 | $29.98 | $29.50 | $29.50 | $22.43 | 214,157 |
| 2017-08-24 | $30.07 | $30.07 | $29.30 | $29.72 | $22.60 | 172,392 |
| 2017-08-23 | $30.92 | $30.94 | $29.42 | $29.89 | $22.73 | 403,032 |
| 2017-08-22 | $31.34 | $31.42 | $30.40 | $30.86 | $23.46 | 353,174 |
| 2017-08-21 | $30.96 | $31.53 | $30.71 | $31.47 | $23.93 | 296,659 |
| 2017-08-18 | $30.50 | $31.11 | $30.35 | $31.11 | $23.65 | 145,785 |
| 2017-08-17 | $29.80 | $30.55 | $29.49 | $30.50 | $23.19 | 224,601 |
| 2017-08-16 | $29.73 | $30.04 | $29.44 | $29.86 | $22.70 | 95,197 |
| 2017-08-15 | $30.14 | $30.35 | $28.95 | $29.65 | $22.54 | 361,882 |
| 2017-08-14 | $28.74 | $30.22 | $28.74 | $30.02 | $22.83 | 638,383 |
| 2017-08-11 | $26.87 | $28.38 | $26.20 | $28.14 | $21.40 | 211,392 |
| 2017-08-10 | $27.81 | $27.81 | $25.97 | $27.01 | $20.54 | 91,631 |
| 2017-08-09 | $28.15 | $28.40 | $27.36 | $27.76 | $21.11 | 58,990 |
| 2017-08-08 | $28.40 | $28.43 | $28.12 | $28.28 | $21.50 | 94,090 |
| 2017-08-07 | $28.03 | $28.32 | $27.74 | $28.28 | $21.50 | 192,190 |
| 2017-08-04 | $27.52 | $28.02 | $27.47 | $27.88 | $21.20 | 209,283 |
| 2017-08-03 | $26.83 | $27.84 | $26.42 | $27.74 | $21.09 | 224,977 |
| 2017-08-02 | $26.68 | $26.82 | $25.81 | $26.67 | $20.28 | 173,795 |
| 2017-08-01 | $26.54 | $26.75 | $26.33 | $26.65 | $20.26 | 106,590 |
| 2017-07-31 | $27.00 | $27.14 | $26.36 | $26.39 | $20.07 | 116,735 |
| 2017-07-28 | $27.20 | $27.23 | $26.66 | $26.99 | $20.52 | 100,360 |
| 2017-07-27 | $27.68 | $27.78 | $26.95 | $27.28 | $20.74 | 101,661 |
| 2017-07-26 | $27.79 | $27.84 | $27.22 | $27.42 | $20.85 | 108,215 |
| 2017-07-25 | $27.97 | $28.09 | $27.39 | $27.64 | $21.02 | 140,497 |
| 2017-07-24 | $28.10 | $28.10 | $27.60 | $27.82 | $21.15 | 56,538 |
| 2017-07-21 | $28.18 | $28.18 | $27.66 | $28.00 | $21.29 | 178,081 |
| 2017-07-20 | $27.90 | $28.10 | $27.64 | $28.05 | $21.33 | 146,279 |
| 2017-07-19 | $27.14 | $28.20 | $27.14 | $27.78 | $21.12 | 178,811 |
| 2017-07-18 | $28.22 | $28.22 | $27.10 | $27.25 | $20.72 | 187,595 |
| 2017-07-17 | $28.38 | $28.72 | $27.80 | $28.12 | $21.38 | 288,068 |
| 2017-07-14 | $28.29 | $28.69 | $28.29 | $28.49 | $21.66 | 166,198 |
| 2017-07-13 | $28.76 | $28.79 | $28.27 | $28.36 | $21.56 | 232,314 |
| 2017-07-12 | $29.10 | $29.11 | $28.11 | $28.57 | $21.72 | 294,902 |
| 2017-07-11 | $28.18 | $29.28 | $28.14 | $29.15 | $22.16 | 345,065 |
| 2017-07-10 | $28.36 | $28.93 | $28.10 | $28.51 | $21.68 | 247,443 |
| 2017-07-07 | $28.64 | $28.86 | $28.25 | $28.29 | $21.51 | 302,022 |
| 2017-07-06 | $28.91 | $29.10 | $28.42 | $28.76 | $21.87 | 461,634 |
| 2017-07-05 | $28.91 | $29.50 | $28.50 | $28.92 | $21.99 | 725,778 |
| 2017-07-03 | $26.64 | $29.89 | $26.25 | $29.46 | $22.40 | 1,300,961 |
| 2017-06-30 | $24.69 | $26.06 | $24.04 | $25.34 | $19.27 | 433,962 |
| 2017-06-29 | $24.59 | $25.15 | $24.34 | $24.47 | $18.61 | 184,909 |
| 2017-06-28 | $24.13 | $24.73 | $24.04 | $24.36 | $18.52 | 192,946 |
| 2017-06-27 | $24.38 | $24.63 | $23.70 | $24.17 | $18.38 | 128,224 |
| 2017-06-26 | $24.45 | $24.92 | $24.19 | $24.30 | $18.48 | 165,835 |
| 2017-06-23 | $25.18 | $25.27 | $24.13 | $24.38 | $18.54 | 213,709 |
| 2017-06-22 | $24.16 | $25.26 | $23.15 | $25.02 | $19.02 | 313,779 |
| 2017-06-21 | $24.00 | $24.52 | $22.39 | $24.12 | $18.34 | 920,938 |
| 2017-06-20 | $25.67 | $25.97 | $25.22 | $25.39 | $19.31 | 78,503 |
| 2017-06-19 | $24.88 | $26.30 | $24.84 | $25.67 | $19.52 | 183,786 |
| 2017-06-16 | $24.84 | $25.29 | $24.76 | $24.93 | $18.96 | 142,158 |
| 2017-06-15 | $25.18 | $25.75 | $24.61 | $24.75 | $18.82 | 190,696 |
| 2017-06-14 | $25.78 | $26.14 | $25.40 | $25.58 | $19.45 | 294,066 |
| 2017-06-13 | $26.05 | $26.17 | $25.59 | $25.75 | $19.58 | 166,637 |
| 2017-06-12 | $25.60 | $25.94 | $24.93 | $25.87 | $19.67 | 283,148 |
| 2017-06-09 | $25.23 | $25.73 | $25.03 | $25.42 | $19.33 | 171,083 |
| 2017-06-08 | $25.53 | $25.53 | $25.02 | $25.07 | $19.06 | 143,343 |
| 2017-06-07 | $25.72 | $25.80 | $25.17 | $25.55 | $19.43 | 317,554 |
| 2017-06-06 | $25.30 | $25.72 | $25.28 | $25.61 | $19.47 | 86,044 |
| 2017-06-05 | $25.80 | $25.91 | $25.35 | $25.40 | $19.31 | 52,141 |
| 2017-06-02 | $25.74 | $25.99 | $25.46 | $25.74 | $19.57 | 145,067 |
| 2017-06-01 | $25.80 | $26.05 | $25.52 | $25.84 | $19.65 | 105,220 |
| 2017-05-31 | $25.41 | $25.94 | $25.41 | $25.77 | $19.59 | 152,660 |
| 2017-05-30 | $25.35 | $25.60 | $25.29 | $25.36 | $19.28 | 287,819 |
| 2017-05-26 | $24.62 | $25.49 | $24.32 | $25.07 | $19.06 | 221,219 |
| 2017-05-25 | $24.38 | $24.86 | $24.38 | $24.49 | $18.62 | 33,034 |
| 2017-05-24 | $24.18 | $24.26 | $23.58 | $24.26 | $18.45 | 74,929 |
| 2017-05-23 | $24.29 | $24.49 | $23.98 | $23.99 | $18.24 | 111,149 |
| 2017-05-22 | $24.22 | $24.70 | $24.16 | $24.27 | $18.45 | 90,127 |
| 2017-05-19 | $23.70 | $24.60 | $23.70 | $24.34 | $18.51 | 214,644 |
| 2017-05-18 | $23.97 | $24.03 | $23.30 | $23.70 | $18.02 | 147,044 |
| 2017-05-17 | $24.60 | $24.91 | $24.30 | $24.34 | $18.51 | 191,984 |
| 2017-05-16 | $25.38 | $25.70 | $24.68 | $24.94 | $18.96 | 184,860 |
| 2017-05-15 | $24.95 | $25.97 | $24.95 | $24.99 | $19.00 | 479,968 |
| 2017-05-12 | $24.34 | $24.79 | $24.21 | $24.57 | $18.68 | 109,649 |
| 2017-05-11 | $23.62 | $24.44 | $23.62 | $24.36 | $18.52 | 141,960 |
| 2017-05-10 | $23.69 | $23.99 | $23.63 | $23.75 | $18.06 | 136,759 |
| 2017-05-09 | $23.98 | $24.11 | $23.67 | $23.75 | $18.06 | 56,525 |
| 2017-05-08 | $24.06 | $24.44 | $23.73 | $23.89 | $18.16 | 50,611 |
| 2017-05-05 | $23.99 | $24.10 | $23.68 | $23.90 | $18.17 | 92,937 |
| 2017-05-04 | $24.20 | $24.41 | $23.65 | $23.89 | $18.16 | 106,668 |
| 2017-05-03 | $23.75 | $24.22 | $23.42 | $24.10 | $18.32 | 273,880 |
| 2017-05-02 | $22.79 | $23.84 | $22.70 | $23.66 | $17.99 | 129,537 |
| 2017-05-01 | $22.71 | $23.10 | $22.62 | $22.75 | $17.30 | 43,772 |
| 2017-04-28 | $23.25 | $23.25 | $22.34 | $22.66 | $17.23 | 171,833 |
| 2017-04-27 | $23.07 | $23.30 | $22.85 | $23.16 | $17.61 | 99,844 |
| 2017-04-26 | $23.07 | $23.28 | $22.84 | $23.07 | $17.54 | 75,917 |
| 2017-04-25 | $23.15 | $23.30 | $22.89 | $23.03 | $17.51 | 90,158 |
| 2017-04-24 | $23.37 | $23.37 | $22.89 | $22.90 | $17.41 | 84,599 |
| 2017-04-21 | $22.90 | $23.15 | $22.76 | $22.94 | $17.44 | 81,521 |
| 2017-04-20 | $22.76 | $22.96 | $22.47 | $22.90 | $17.41 | 78,707 |
| 2017-04-19 | $22.62 | $22.86 | $22.42 | $22.43 | $17.05 | 209,976 |
| 2017-04-18 | $22.37 | $23.50 | $22.28 | $22.34 | $16.99 | 98,173 |
| 2017-04-17 | $22.30 | $22.54 | $22.18 | $22.37 | $17.01 | 42,824 |
| 2017-04-13 | $22.11 | $22.73 | $22.11 | $22.32 | $16.97 | 79,734 |
| 2017-04-12 | $22.42 | $22.55 | $22.12 | $22.25 | $16.92 | 186,615 |
| 2017-04-11 | $22.47 | $22.71 | $21.92 | $22.40 | $17.03 | 157,041 |
| 2017-04-10 | $22.93 | $23.13 | $22.51 | $22.54 | $17.14 | 115,864 |
| 2017-04-07 | $22.83 | $23.27 | $22.65 | $22.80 | $17.34 | 82,260 |
| 2017-04-06 | $23.28 | $23.28 | $22.66 | $22.85 | $17.37 | 95,440 |
| 2017-04-05 | $22.80 | $23.50 | $22.51 | $23.00 | $17.49 | 96,523 |
| 2017-04-04 | $22.34 | $22.87 | $22.32 | $22.61 | $17.19 | 56,394 |
| 2017-04-03 | $22.30 | $22.75 | $21.80 | $22.71 | $17.27 | 119,634 |
| 2017-03-31 | $22.60 | $22.60 | $21.66 | $22.19 | $16.87 | 115,243 |
| 2017-03-30 | $22.67 | $23.16 | $22.39 | $22.75 | $17.30 | 107,139 |
| 2017-03-29 | $22.34 | $22.54 | $22.10 | $22.54 | $17.14 | 115,347 |
| 2017-03-28 | $22.16 | $22.50 | $21.95 | $22.17 | $16.86 | 120,306 |
| 2017-03-27 | $22.24 | $22.53 | $21.84 | $22.26 | $16.93 | 139,252 |
| 2017-03-24 | $21.41 | $22.45 | $21.20 | $22.21 | $16.89 | 101,346 |
| 2017-03-23 | $22.48 | $22.48 | $21.20 | $21.92 | $16.67 | 251,818 |
| 2017-03-22 | $22.21 | $22.59 | $21.63 | $22.26 | $16.93 | 175,438 |
| 2017-03-21 | $22.58 | $22.67 | $22.19 | $22.50 | $17.11 | 81,611 |
| 2017-03-20 | $23.10 | $23.25 | $22.28 | $22.58 | $17.17 | 232,948 |
| 2017-03-17 | $23.45 | $23.45 | $22.68 | $22.93 | $17.43 | 161,154 |
| 2017-03-16 | $22.97 | $23.50 | $22.91 | $23.30 | $17.72 | 200,859 |
| 2017-03-15 | $22.34 | $23.21 | $22.34 | $23.15 | $17.60 | 93,638 |
| 2017-03-14 | $23.05 | $23.05 | $22.25 | $22.46 | $17.08 | 94,547 |
| 2017-03-13 | $22.49 | $23.05 | $22.46 | $23.00 | $17.49 | 48,686 |
| 2017-03-10 | $22.12 | $22.44 | $21.87 | $22.40 | $17.03 | 56,649 |
| 2017-03-09 | $21.75 | $22.10 | $21.51 | $21.90 | $16.65 | 73,435 |
| 2017-03-08 | $21.88 | $22.19 | $21.55 | $21.70 | $16.50 | 40,951 |
| 2017-03-07 | $22.44 | $22.49 | $21.57 | $21.73 | $16.52 | 113,750 |
| 2017-03-06 | $21.60 | $22.36 | $21.60 | $22.25 | $16.92 | 108,562 |
| 2017-03-03 | $21.33 | $21.75 | $21.30 | $21.65 | $16.46 | 44,181 |
| 2017-03-02 | $21.55 | $21.78 | $21.22 | $21.45 | $16.31 | 155,304 |
| 2017-03-01 | $21.45 | $22.24 | $21.03 | $21.78 | $16.56 | 85,335 |
| 2017-02-28 | $22.15 | $22.15 | $21.03 | $21.16 | $16.09 | 151,363 |
| 2017-02-27 | $22.04 | $22.07 | $20.51 | $21.98 | $16.71 | 95,534 |
| 2017-02-24 | $22.53 | $22.57 | $21.70 | $22.24 | $16.91 | 77,832 |
| 2017-02-23 | $23.20 | $23.24 | $22.64 | $22.80 | $17.34 | 58,537 |
| 2017-02-22 | $23.11 | $23.23 | $22.67 | $23.00 | $17.49 | 102,044 |
| 2017-02-21 | $23.40 | $23.80 | $22.90 | $22.97 | $17.47 | 87,816 |
| 2017-02-17 | $23.32 | $23.80 | $22.66 | $23.64 | $17.97 | 90,006 |
| 2017-02-16 | $23.71 | $23.99 | $23.38 | $23.48 | $17.85 | 86,744 |
| 2017-02-15 | $23.06 | $23.98 | $22.87 | $23.98 | $18.23 | 72,469 |
| 2017-02-14 | $22.99 | $22.99 | $22.39 | $22.87 | $17.39 | 41,941 |
| 2017-02-13 | $22.76 | $22.88 | $22.44 | $22.77 | $17.31 | 53,497 |
| 2017-02-10 | $23.10 | $23.10 | $22.33 | $22.63 | $17.21 | 71,479 |
| 2017-02-09 | $22.00 | $23.31 | $21.75 | $22.91 | $17.42 | 126,967 |
| 2017-02-08 | $22.00 | $22.20 | $21.50 | $22.10 | $16.80 | 235,367 |
| 2017-02-07 | $22.39 | $22.39 | $21.64 | $22.10 | $16.80 | 97,635 |
| 2017-02-06 | $22.59 | $22.71 | $21.56 | $22.23 | $16.90 | 146,168 |
| 2017-02-03 | $21.05 | $22.70 | $21.00 | $22.70 | $17.26 | 458,722 |
| 2017-02-02 | $20.43 | $21.43 | $19.86 | $20.85 | $15.85 | 203,819 |
| 2017-02-01 | $19.55 | $20.57 | $19.23 | $20.32 | $15.45 | 131,567 |
| 2017-01-31 | $19.18 | $19.43 | $19.00 | $19.30 | $14.67 | 59,912 |
| 2017-01-30 | $19.19 | $19.44 | $18.71 | $19.13 | $14.55 | 83,324 |
| 2017-01-27 | $18.88 | $19.27 | $18.88 | $19.10 | $14.52 | 70,024 |
| 2017-01-26 | $19.20 | $19.50 | $18.90 | $19.03 | $14.47 | 96,981 |
| 2017-01-25 | $19.49 | $19.70 | $19.18 | $19.33 | $14.70 | 89,184 |
| 2017-01-24 | $19.54 | $19.60 | $19.17 | $19.51 | $14.83 | 97,901 |
| 2017-01-23 | $19.58 | $19.73 | $19.13 | $19.43 | $14.77 | 66,692 |
| 2017-01-20 | $19.41 | $19.85 | $19.31 | $19.58 | $14.89 | 76,550 |
| 2017-01-19 | $19.60 | $19.60 | $19.11 | $19.29 | $14.67 | 38,513 |
| 2017-01-18 | $19.42 | $19.69 | $19.22 | $19.44 | $14.78 | 181,486 |
| 2017-01-17 | $19.43 | $19.70 | $19.21 | $19.60 | $14.90 | 165,505 |
| 2017-01-13 | $19.40 | $19.44 | $19.12 | $19.30 | $14.67 | 153,547 |
| 2017-01-12 | $19.60 | $19.60 | $19.19 | $19.45 | $14.79 | 175,843 |
| 2017-01-11 | $19.40 | $19.90 | $19.20 | $19.60 | $14.90 | 288,471 |
| 2017-01-10 | $18.98 | $19.38 | $18.81 | $19.20 | $14.60 | 209,714 |
| 2017-01-09 | $18.75 | $18.96 | $18.60 | $18.92 | $14.39 | 72,728 |
| 2017-01-06 | $18.13 | $18.61 | $18.12 | $18.60 | $14.14 | 90,109 |
| 2017-01-05 | $18.17 | $18.29 | $17.93 | $18.00 | $13.69 | 81,833 |
| 2017-01-04 | $18.06 | $18.41 | $17.89 | $18.05 | $13.72 | 43,828 |
| 2017-01-03 | $18.17 | $18.56 | $17.83 | $18.00 | $13.69 | 191,170 |
| 2016-12-30 | $18.17 | $18.25 | $18.00 | $18.17 | $13.82 | 20,613 |
| 2016-12-29 | $18.17 | $18.40 | $18.05 | $18.25 | $13.88 | 55,909 |
| 2016-12-28 | $18.10 | $18.40 | $17.85 | $18.25 | $13.88 | 44,853 |
| 2016-12-27 | $18.16 | $18.36 | $17.93 | $18.06 | $13.73 | 69,622 |
| 2016-12-23 | $18.01 | $18.50 | $17.63 | $18.09 | $13.75 | 60,651 |
| 2016-12-22 | $18.10 | $18.10 | $17.67 | $17.88 | $13.60 | 38,742 |
| 2016-12-21 | $17.61 | $18.07 | $17.27 | $17.99 | $13.68 | 87,977 |
| 2016-12-20 | $17.44 | $17.71 | $17.04 | $17.50 | $13.31 | 104,896 |
| 2016-12-19 | $17.89 | $17.89 | $17.30 | $17.56 | $13.35 | 116,144 |
| 2016-12-16 | $18.00 | $18.00 | $17.55 | $17.91 | $13.62 | 44,266 |
| 2016-12-15 | $18.21 | $18.21 | $17.13 | $17.88 | $13.60 | 113,308 |
| 2016-12-14 | $18.27 | $18.41 | $17.79 | $18.15 | $13.80 | 155,664 |
| 2016-12-13 | $18.13 | $18.25 | $17.68 | $18.20 | $13.84 | 125,009 |
| 2016-12-12 | $18.18 | $18.43 | $17.84 | $17.99 | $13.68 | 45,798 |
| 2016-12-09 | $18.14 | $18.20 | $17.69 | $18.11 | $13.77 | 57,964 |
| 2016-12-08 | $18.34 | $18.48 | $18.15 | $18.25 | $13.88 | 90,306 |
| 2016-12-07 | $18.41 | $18.46 | $18.01 | $18.37 | $13.97 | 48,855 |
| 2016-12-06 | $18.63 | $18.63 | $18.26 | $18.26 | $13.88 | 45,435 |
| 2016-12-05 | $18.65 | $18.77 | $18.34 | $18.55 | $14.10 | 208,085 |
| 2016-12-02 | $18.19 | $18.95 | $17.87 | $18.55 | $14.10 | 303,694 |
| 2016-12-01 | $17.93 | $18.70 | $17.93 | $18.50 | $14.07 | 238,427 |
| 2016-11-30 | $18.45 | $18.75 | $17.83 | $18.00 | $13.69 | 268,130 |
| 2016-11-29 | $18.45 | $18.71 | $18.22 | $18.44 | $14.02 | 144,109 |
| 2016-11-28 | $18.15 | $18.70 | $18.13 | $18.46 | $14.04 | 74,663 |
| 2016-11-25 | $17.94 | $18.15 | $17.80 | $18.15 | $13.80 | 44,514 |
| 2016-11-23 | $18.30 | $18.65 | $17.73 | $17.95 | $13.65 | 62,214 |
| 2016-11-22 | $18.50 | $18.77 | $18.19 | $18.34 | $13.94 | 113,678 |
| 2016-11-21 | $18.12 | $18.46 | $18.00 | $18.46 | $14.04 | 76,261 |
| 2016-11-18 | $18.02 | $18.25 | $17.95 | $17.96 | $13.66 | 151,442 |
| 2016-11-17 | $17.83 | $18.14 | $17.71 | $18.02 | $13.70 | 52,974 |
| 2016-11-16 | $17.70 | $17.77 | $17.56 | $17.77 | $13.51 | 35,286 |
| 2016-11-15 | $17.55 | $17.88 | $17.40 | $17.74 | $13.49 | 55,182 |
| 2016-11-14 | $17.85 | $17.98 | $17.30 | $17.40 | $13.23 | 291,944 |
| 2016-11-11 | $17.94 | $18.06 | $17.34 | $17.87 | $13.59 | 157,191 |
| 2016-11-10 | $18.44 | $18.56 | $18.01 | $18.10 | $13.76 | 61,726 |
| 2016-11-09 | $17.75 | $18.62 | $17.75 | $18.38 | $13.98 | 90,797 |
| 2016-11-08 | $18.33 | $18.64 | $18.33 | $18.54 | $14.10 | 73,495 |
| 2016-11-07 | $18.42 | $18.66 | $18.27 | $18.46 | $14.04 | 82,832 |
| 2016-11-04 | $18.45 | $18.45 | $18.20 | $18.20 | $13.84 | 161,201 |
| 2016-11-03 | $18.63 | $18.72 | $18.18 | $18.43 | $14.01 | 98,455 |
| 2016-11-02 | $18.79 | $18.79 | $18.42 | $18.42 | $14.01 | 199,645 |
| 2016-11-01 | $18.72 | $18.98 | $18.70 | $18.71 | $14.23 | 137,589 |
| 2016-10-31 | $18.65 | $18.82 | $18.61 | $18.82 | $14.31 | 76,024 |
| 2016-10-28 | $18.65 | $18.85 | $18.63 | $18.67 | $14.20 | 53,355 |
| 2016-10-27 | $18.68 | $18.68 | $18.51 | $18.65 | $14.18 | 39,484 |
| 2016-10-26 | $18.62 | $18.73 | $18.37 | $18.63 | $14.17 | 104,289 |
| 2016-10-25 | $18.60 | $18.74 | $18.52 | $18.60 | $14.14 | 51,030 |
| 2016-10-24 | $18.86 | $18.92 | $18.48 | $18.71 | $14.23 | 62,709 |
| 2016-10-21 | $18.43 | $18.82 | $18.10 | $18.72 | $14.23 | 397,106 |
| 2016-10-20 | $17.99 | $18.50 | $17.94 | $18.41 | $14.00 | 1,001,686 |
| 2016-10-19 | $18.08 | $18.24 | $17.76 | $18.06 | $13.73 | 944,586 |
| 2016-10-18 | $18.54 | $18.54 | $18.10 | $18.12 | $13.78 | 690,800 |
| 2016-10-17 | $18.43 | $18.55 | $18.17 | $18.32 | $13.93 | 521,769 |
| 2016-10-14 | $18.47 | $18.55 | $18.45 | $18.51 | $14.07 | 132,375 |
| 2016-10-13 | $18.41 | $18.53 | $18.23 | $18.47 | $14.04 | 198,035 |
| 2016-10-12 | $18.73 | $18.77 | $18.35 | $18.45 | $14.03 | 105,431 |
| 2016-10-11 | $18.66 | $18.69 | $18.53 | $18.69 | $14.21 | 102,870 |
| 2016-10-10 | $18.75 | $18.75 | $18.52 | $18.67 | $14.20 | 631,855 |
| 2016-10-07 | $18.70 | $18.90 | $18.64 | $18.74 | $14.25 | 264,930 |
| 2016-10-06 | $18.57 | $18.78 | $18.48 | $18.74 | $14.25 | 220,693 |
| 2016-10-05 | $18.92 | $18.92 | $18.61 | $18.72 | $14.23 | 321,289 |
| 2016-10-04 | $18.40 | $18.76 | $18.29 | $18.74 | $14.25 | 277,178 |
| 2016-10-03 | $18.30 | $18.57 | $18.21 | $18.45 | $14.03 | 213,608 |
| 2016-09-30 | $18.48 | $18.50 | $18.19 | $18.30 | $13.91 | 145,397 |
| 2016-09-29 | $18.25 | $18.50 | $18.25 | $18.27 | $13.89 | 185,996 |
| 2016-09-28 | $18.30 | $18.49 | $18.25 | $18.40 | $13.99 | 148,674 |
| 2016-09-27 | $18.41 | $18.49 | $18.30 | $18.32 | $13.93 | 115,857 |
| 2016-09-26 | $18.59 | $18.79 | $18.38 | $18.42 | $14.01 | 175,757 |
| 2016-09-23 | $18.63 | $18.77 | $18.55 | $18.72 | $14.23 | 137,016 |
| 2016-09-22 | $18.83 | $18.83 | $18.51 | $18.73 | $14.24 | 211,630 |
| 2016-09-21 | $18.52 | $18.68 | $18.39 | $18.62 | $14.16 | 148,311 |
| 2016-09-20 | $18.62 | $18.62 | $18.40 | $18.47 | $14.04 | 150,364 |
| 2016-09-19 | $18.58 | $18.78 | $18.43 | $18.48 | $14.05 | 352,690 |
| 2016-09-16 | $18.52 | $18.69 | $18.50 | $18.62 | $14.16 | 112,372 |
| 2016-09-15 | $18.44 | $18.63 | $18.28 | $18.52 | $14.08 | 167,325 |
| 2016-09-14 | $18.15 | $18.49 | $18.15 | $18.25 | $13.88 | 61,173 |
| 2016-09-13 | $18.17 | $18.17 | $17.90 | $18.09 | $13.75 | 51,771 |
| 2016-09-12 | $18.00 | $18.45 | $18.00 | $18.41 | $14.00 | 92,457 |
| 2016-09-09 | $18.47 | $18.65 | $18.01 | $18.14 | $13.79 | 129,555 |
| 2016-09-08 | $18.72 | $18.89 | $18.44 | $18.78 | $14.28 | 88,046 |
| 2016-09-07 | $18.79 | $18.99 | $18.46 | $18.90 | $14.37 | 113,949 |
| 2016-09-06 | $18.26 | $19.00 | $18.26 | $18.79 | $14.29 | 370,502 |
| 2016-09-02 | $17.98 | $18.11 | $17.79 | $17.94 | $13.64 | 62,341 |
| 2016-09-01 | $17.62 | $18.02 | $17.61 | $18.02 | $13.70 | 139,293 |
| 2016-08-31 | $18.18 | $18.18 | $17.60 | $17.64 | $13.41 | 160,375 |
| 2016-08-30 | $17.91 | $18.27 | $17.91 | $18.18 | $13.82 | 74,843 |
| 2016-08-29 | $17.90 | $18.09 | $17.90 | $18.00 | $13.69 | 74,857 |
| 2016-08-26 | $18.17 | $18.17 | $17.69 | $17.80 | $13.53 | 83,297 |
| 2016-08-25 | $18.16 | $18.33 | $18.01 | $18.12 | $13.78 | 53,857 |
| 2016-08-24 | $18.10 | $18.10 | $18.00 | $18.04 | $13.72 | 50,717 |
| 2016-08-23 | $18.00 | $18.36 | $17.96 | $18.08 | $13.75 | 99,032 |
| 2016-08-22 | $18.15 | $18.42 | $17.90 | $18.25 | $13.54 | 94,744 |
| 2016-08-19 | $18.01 | $18.04 | $17.50 | $18.00 | $13.35 | 48,054 |
| 2016-08-18 | $18.13 | $18.20 | $18.00 | $18.01 | $13.36 | 50,005 |
| 2016-08-17 | $18.16 | $18.17 | $17.84 | $18.15 | $13.46 | 97,496 |
| 2016-08-16 | $18.16 | $18.25 | $18.16 | $18.17 | $13.48 | 61,189 |
| 2016-08-15 | $18.26 | $18.28 | $18.16 | $18.16 | $13.47 | 52,137 |
| 2016-08-12 | $18.20 | $18.33 | $18.16 | $18.17 | $13.48 | 86,151 |
| 2016-08-11 | $18.29 | $18.50 | $18.16 | $18.30 | $13.58 | 70,603 |
| 2016-08-10 | $18.16 | $18.60 | $18.16 | $18.40 | $13.65 | 27,378 |
| 2016-08-09 | $18.49 | $18.78 | $18.16 | $18.16 | $13.47 | 63,218 |
| 2016-08-08 | $18.18 | $18.51 | $18.16 | $18.34 | $13.61 | 53,847 |
| 2016-08-05 | $18.57 | $18.57 | $18.07 | $18.22 | $13.52 | 55,062 |
| 2016-08-04 | $18.47 | $18.63 | $18.10 | $18.36 | $13.62 | 52,446 |
| 2016-08-03 | $18.29 | $18.86 | $18.13 | $18.43 | $13.67 | 92,294 |
| 2016-08-02 | $18.66 | $18.87 | $18.20 | $18.20 | $13.50 | 53,502 |
| 2016-08-01 | $18.93 | $18.95 | $18.54 | $18.60 | $13.80 | 40,191 |
| 2016-07-29 | $18.82 | $19.01 | $18.57 | $18.91 | $14.03 | 36,477 |
| 2016-07-28 | $19.31 | $19.31 | $18.67 | $18.78 | $13.93 | 62,025 |
| 2016-07-27 | $18.86 | $19.45 | $18.55 | $19.41 | $14.40 | 126,748 |
| 2016-07-26 | $18.61 | $19.13 | $18.61 | $18.86 | $13.99 | 54,973 |
| 2016-07-25 | $19.13 | $19.50 | $18.74 | $18.85 | $13.98 | 75,363 |
| 2016-07-22 | $19.01 | $19.35 | $18.85 | $18.98 | $14.08 | 60,637 |
| 2016-07-21 | $18.82 | $19.38 | $18.65 | $19.15 | $14.21 | 100,164 |
| 2016-07-20 | $19.11 | $19.30 | $18.90 | $18.91 | $14.03 | 106,842 |
| 2016-07-19 | $19.04 | $19.38 | $19.04 | $19.22 | $14.26 | 97,813 |
| 2016-07-18 | $19.30 | $19.40 | $18.99 | $19.24 | $14.27 | 66,888 |
| 2016-07-15 | $19.50 | $19.99 | $19.14 | $19.46 | $14.44 | 201,260 |
| 2016-07-14 | $19.34 | $19.70 | $19.33 | $19.50 | $14.47 | 115,484 |
| 2016-07-13 | $18.93 | $19.46 | $18.90 | $19.15 | $14.21 | 62,353 |
| 2016-07-12 | $19.01 | $19.37 | $18.72 | $19.02 | $14.11 | 85,998 |
| 2016-07-11 | $18.84 | $19.33 | $18.65 | $18.95 | $14.06 | 119,512 |
| 2016-07-08 | $18.60 | $19.00 | $18.50 | $18.71 | $13.88 | 77,388 |
| 2016-07-07 | $18.47 | $18.67 | $18.23 | $18.41 | $13.66 | 68,583 |
| 2016-07-06 | $18.16 | $18.43 | $17.87 | $18.31 | $13.58 | 44,424 |
| 2016-07-05 | $18.47 | $18.82 | $18.05 | $18.28 | $13.56 | 77,551 |
| 2016-07-01 | $18.48 | $18.90 | $18.12 | $18.70 | $13.87 | 102,848 |
| 2016-06-30 | $18.74 | $18.99 | $18.29 | $18.33 | $13.60 | 88,613 |
| 2016-06-29 | $18.57 | $19.00 | $18.34 | $18.68 | $13.86 | 64,415 |
| 2016-06-28 | $18.06 | $18.67 | $17.80 | $18.50 | $13.72 | 87,392 |
| 2016-06-27 | $17.62 | $17.89 | $17.49 | $17.87 | $13.26 | 93,933 |
| 2016-06-24 | $18.65 | $18.70 | $17.97 | $18.05 | $13.39 | 130,913 |
| 2016-06-23 | $19.25 | $19.39 | $18.94 | $19.15 | $14.21 | 75,366 |
| 2016-06-22 | $19.47 | $19.70 | $18.92 | $19.01 | $14.10 | 101,129 |
| 2016-06-21 | $19.30 | $19.70 | $19.25 | $19.32 | $14.33 | 93,297 |
| 2016-06-20 | $19.10 | $19.64 | $18.77 | $19.30 | $14.32 | 60,389 |
| 2016-06-17 | $18.72 | $19.25 | $18.56 | $18.94 | $14.05 | 89,563 |
| 2016-06-16 | $18.90 | $19.14 | $18.65 | $18.91 | $14.03 | 88,246 |
| 2016-06-15 | $18.90 | $19.27 | $18.89 | $19.07 | $14.15 | 45,605 |
| 2016-06-14 | $18.65 | $18.97 | $18.15 | $18.90 | $14.02 | 97,736 |
| 2016-06-13 | $18.52 | $18.77 | $18.04 | $18.74 | $13.90 | 97,634 |
| 2016-06-10 | $19.19 | $19.28 | $18.59 | $18.61 | $13.81 | 77,906 |
| 2016-06-09 | $19.08 | $19.43 | $18.78 | $19.42 | $14.41 | 99,072 |
| 2016-06-08 | $19.28 | $19.32 | $19.06 | $19.17 | $14.22 | 49,948 |
| 2016-06-07 | $18.65 | $19.28 | $18.65 | $19.16 | $14.21 | 138,515 |
| 2016-06-06 | $18.20 | $18.74 | $18.20 | $18.60 | $13.80 | 104,801 |
| 2016-06-03 | $18.21 | $18.29 | $18.11 | $18.18 | $13.49 | 65,293 |
| 2016-06-02 | $18.12 | $18.45 | $18.10 | $18.13 | $13.45 | 101,300 |
| 2016-06-01 | $17.62 | $18.29 | $17.62 | $18.18 | $13.49 | 127,441 |
| 2016-05-31 | $18.16 | $18.33 | $17.57 | $17.57 | $13.03 | 112,402 |
| 2016-05-27 | $18.05 | $18.35 | $18.05 | $18.19 | $13.49 | 76,977 |
| 2016-05-26 | $17.80 | $18.30 | $17.80 | $18.01 | $13.36 | 84,237 |
| 2016-05-25 | $17.77 | $18.31 | $17.68 | $17.90 | $13.28 | 38,438 |
| 2016-05-24 | $17.72 | $18.07 | $17.59 | $17.77 | $13.18 | 62,734 |
| 2016-05-23 | $17.70 | $17.98 | $17.42 | $17.68 | $13.12 | 42,829 |
| 2016-05-20 | $17.92 | $18.10 | $17.80 | $17.81 | $13.21 | 44,402 |
| 2016-05-19 | $18.34 | $18.34 | $17.50 | $17.90 | $13.28 | 119,861 |
| 2016-05-18 | $18.54 | $18.66 | $18.32 | $18.56 | $13.77 | 56,688 |
| 2016-05-17 | $18.70 | $19.03 | $18.41 | $18.53 | $13.75 | 74,850 |
| 2016-05-16 | $18.69 | $19.29 | $18.42 | $18.61 | $13.81 | 96,617 |
| 2016-05-13 | $19.18 | $19.18 | $18.42 | $18.63 | $13.82 | 45,256 |
| 2016-05-12 | $19.70 | $19.70 | $19.11 | $19.11 | $14.18 | 126,752 |
| 2016-05-11 | $18.42 | $18.93 | $18.23 | $18.83 | $13.97 | 148,518 |
| 2016-05-10 | $18.24 | $18.64 | $18.21 | $18.42 | $13.67 | 36,082 |
| 2016-05-09 | $18.03 | $18.46 | $17.89 | $18.26 | $13.40 | 41,289 |
| 2016-05-06 | $18.30 | $18.43 | $18.05 | $18.31 | $13.44 | 19,105 |
| 2016-05-05 | $18.42 | $18.59 | $18.13 | $18.41 | $13.51 | 50,963 |
| 2016-05-04 | $17.68 | $18.45 | $17.62 | $18.26 | $13.40 | 62,601 |
| 2016-05-03 | $18.35 | $18.35 | $17.85 | $18.02 | $13.23 | 66,697 |
| 2016-05-02 | $18.81 | $19.01 | $18.33 | $18.49 | $13.57 | 66,894 |
| 2016-04-29 | $19.26 | $19.30 | $18.62 | $18.72 | $13.74 | 70,481 |
| 2016-04-28 | $18.97 | $19.48 | $18.84 | $19.14 | $14.05 | 67,312 |
| 2016-04-27 | $18.75 | $19.28 | $18.40 | $19.11 | $14.03 | 65,210 |
| 2016-04-26 | $18.81 | $18.97 | $18.64 | $18.94 | $13.90 | 52,119 |
| 2016-04-25 | $19.32 | $19.44 | $18.41 | $18.80 | $13.80 | 66,058 |
| 2016-04-22 | $19.55 | $19.65 | $19.07 | $19.38 | $14.22 | 71,191 |
| 2016-04-21 | $19.14 | $19.69 | $19.00 | $19.52 | $14.33 | 124,723 |
| 2016-04-20 | $18.52 | $19.40 | $18.19 | $19.25 | $14.13 | 142,301 |
| 2016-04-19 | $17.63 | $18.75 | $17.53 | $18.69 | $13.72 | 244,971 |
| 2016-04-18 | $17.50 | $17.71 | $17.48 | $17.65 | $12.95 | 46,143 |
| 2016-04-15 | $17.60 | $18.05 | $17.55 | $17.62 | $12.93 | 36,302 |
| 2016-04-14 | $18.11 | $18.29 | $17.40 | $17.70 | $12.99 | 54,139 |
| 2016-04-13 | $17.72 | $18.20 | $17.25 | $17.96 | $13.18 | 53,434 |
| 2016-04-12 | $16.74 | $17.72 | $16.57 | $17.60 | $12.92 | 102,708 |
| 2016-04-11 | $17.14 | $17.30 | $16.75 | $16.75 | $12.29 | 151,809 |
| 2016-04-08 | $17.15 | $17.31 | $16.65 | $17.01 | $12.48 | 100,067 |
| 2016-04-07 | $17.35 | $17.63 | $16.94 | $16.97 | $12.45 | 106,079 |
| 2016-04-06 | $17.50 | $17.61 | $17.08 | $17.41 | $12.78 | 105,379 |
| 2016-04-05 | $17.44 | $17.63 | $17.07 | $17.53 | $12.87 | 76,337 |
| 2016-04-04 | $17.22 | $17.76 | $16.78 | $17.64 | $12.95 | 68,130 |
| 2016-04-01 | $17.70 | $17.83 | $17.32 | $17.38 | $12.76 | 51,623 |
| 2016-03-31 | $17.93 | $18.25 | $17.52 | $17.89 | $13.13 | 62,506 |
| 2016-03-30 | $18.08 | $18.58 | $17.96 | $18.02 | $13.23 | 61,798 |
| 2016-03-29 | $18.50 | $18.50 | $17.90 | $18.04 | $13.24 | 146,074 |
| 2016-03-28 | $19.01 | $19.01 | $18.35 | $18.46 | $13.55 | 45,808 |
| 2016-03-24 | $18.61 | $19.14 | $18.32 | $18.91 | $13.88 | 55,378 |
| 2016-03-23 | $19.09 | $19.09 | $18.48 | $18.80 | $13.80 | 53,508 |
| 2016-03-22 | $18.50 | $19.39 | $18.34 | $19.04 | $13.97 | 77,742 |
| 2016-03-21 | $18.80 | $18.99 | $18.48 | $18.73 | $13.75 | 93,153 |
| 2016-03-18 | $18.34 | $18.86 | $18.14 | $18.83 | $13.82 | 59,305 |
| 2016-03-17 | $18.43 | $18.71 | $18.19 | $18.37 | $13.48 | 131,221 |
| 2016-03-16 | $18.16 | $18.57 | $17.92 | $18.40 | $13.50 | 62,267 |
| 2016-03-15 | $18.52 | $18.62 | $17.78 | $18.33 | $13.45 | 142,829 |
| 2016-03-14 | $18.91 | $18.91 | $18.53 | $18.65 | $13.69 | 51,500 |
| 2016-03-11 | $19.06 | $19.09 | $18.47 | $18.92 | $13.89 | 100,812 |
| 2016-03-10 | $19.00 | $19.00 | $18.42 | $18.82 | $13.81 | 109,927 |
| 2016-03-09 | $19.32 | $19.32 | $18.87 | $19.09 | $14.01 | 156,067 |
| 2016-03-08 | $19.18 | $19.32 | $18.88 | $19.10 | $14.02 | 143,860 |
| 2016-03-07 | $18.96 | $19.27 | $18.86 | $19.10 | $14.02 | 104,727 |
| 2016-03-04 | $18.59 | $18.99 | $18.40 | $18.85 | $13.83 | 144,056 |
| 2016-03-03 | $18.89 | $18.99 | $18.41 | $18.73 | $13.75 | 104,057 |
| 2016-03-02 | $18.50 | $18.95 | $18.16 | $18.80 | $13.80 | 251,002 |
| 2016-03-01 | $18.52 | $18.70 | $18.05 | $18.60 | $13.65 | 44,737 |
| 2016-02-29 | $18.63 | $18.76 | $17.93 | $18.46 | $13.55 | 40,737 |
| 2016-02-26 | $18.12 | $18.73 | $17.61 | $18.39 | $13.50 | 146,687 |
| 2016-02-25 | $17.93 | $18.20 | $17.68 | $18.12 | $13.30 | 72,565 |
| 2016-02-24 | $17.50 | $17.87 | $16.89 | $17.78 | $13.05 | 76,646 |
| 2016-02-23 | $17.66 | $17.94 | $17.50 | $17.73 | $13.01 | 82,915 |
| 2016-02-22 | $17.05 | $17.97 | $16.65 | $17.57 | $12.90 | 152,627 |
| 2016-02-19 | $16.37 | $16.69 | $16.13 | $16.58 | $12.17 | 70,725 |
| 2016-02-18 | $16.05 | $16.34 | $15.82 | $16.28 | $11.95 | 85,959 |
| 2016-02-17 | $15.49 | $16.06 | $15.33 | $15.92 | $11.68 | 51,490 |
| 2016-02-16 | $15.13 | $15.50 | $14.90 | $15.46 | $11.35 | 83,442 |
| 2016-02-12 | $15.05 | $15.18 | $14.73 | $15.05 | $11.05 | 38,169 |
| 2016-02-11 | $14.65 | $15.16 | $14.60 | $15.04 | $11.04 | 116,226 |
| 2016-02-10 | $15.42 | $15.67 | $14.81 | $15.51 | $11.38 | 54,027 |
| 2016-02-09 | $15.47 | $15.73 | $15.16 | $15.29 | $11.22 | 33,059 |
| 2016-02-08 | $15.70 | $15.92 | $15.13 | $15.72 | $11.54 | 55,842 |
| 2016-02-05 | $16.02 | $16.16 | $15.76 | $15.91 | $11.68 | 34,031 |
| 2016-02-04 | $15.76 | $16.50 | $15.48 | $16.06 | $11.79 | 72,912 |
| 2016-02-03 | $15.80 | $15.97 | $15.31 | $15.71 | $11.53 | 95,608 |
| 2016-02-02 | $15.59 | $15.82 | $15.38 | $15.71 | $11.53 | 121,557 |
| 2016-02-01 | $15.51 | $15.88 | $15.13 | $15.82 | $11.61 | 59,788 |
| 2016-01-29 | $15.61 | $15.76 | $15.52 | $15.65 | $11.49 | 95,993 |
| 2016-01-28 | $15.22 | $15.65 | $15.12 | $15.47 | $11.35 | 380,411 |
| 2016-01-27 | $14.63 | $15.30 | $14.40 | $15.29 | $11.22 | 149,808 |
| 2016-01-26 | $14.44 | $15.08 | $14.18 | $14.63 | $10.74 | 163,967 |
| 2016-01-25 | $14.93 | $15.09 | $14.40 | $14.44 | $10.60 | 76,877 |
| 2016-01-22 | $15.00 | $15.23 | $14.72 | $14.96 | $10.98 | 317,842 |
| 2016-01-21 | $14.37 | $15.17 | $14.04 | $14.70 | $10.79 | 108,445 |
| 2016-01-20 | $14.61 | $14.61 | $14.03 | $14.49 | $10.63 | 160,693 |
| 2016-01-19 | $15.50 | $15.50 | $14.62 | $14.83 | $10.88 | 87,071 |
| 2016-01-15 | $14.94 | $15.48 | $14.57 | $15.40 | $11.30 | 147,212 |
| 2016-01-14 | $15.61 | $15.70 | $15.10 | $15.42 | $11.32 | 92,274 |
| 2016-01-13 | $15.75 | $15.86 | $15.57 | $15.62 | $11.46 | 169,689 |
| 2016-01-12 | $15.70 | $15.94 | $15.39 | $15.71 | $11.53 | 83,439 |
| 2016-01-11 | $15.94 | $15.97 | $15.46 | $15.60 | $11.45 | 83,611 |
| 2016-01-08 | $16.01 | $16.06 | $15.52 | $15.76 | $11.57 | 128,701 |
| 2016-01-07 | $16.04 | $16.25 | $15.67 | $15.89 | $11.66 | 137,526 |
| 2016-01-06 | $16.11 | $16.36 | $16.00 | $16.30 | $11.96 | 112,990 |
| 2016-01-05 | $15.75 | $16.43 | $15.75 | $16.32 | $11.98 | 237,544 |
| 2016-01-04 | $15.80 | $16.15 | $15.54 | $15.68 | $11.51 | 100,746 |
| 2015-12-31 | $16.36 | $16.49 | $15.93 | $16.07 | $11.79 | 152,388 |
| 2015-12-30 | $16.40 | $16.62 | $16.14 | $16.61 | $12.19 | 103,421 |
| 2015-12-29 | $16.59 | $16.63 | $16.21 | $16.53 | $12.13 | 94,386 |
| 2015-12-28 | $16.73 | $16.83 | $16.21 | $16.55 | $12.15 | 80,505 |
| 2015-12-24 | $16.57 | $17.00 | $16.44 | $16.84 | $12.36 | 51,745 |
| 2015-12-23 | $16.63 | $16.96 | $16.53 | $16.62 | $12.20 | 58,811 |
| 2015-12-22 | $16.75 | $16.84 | $16.28 | $16.43 | $12.06 | 94,251 |
| 2015-12-21 | $16.30 | $17.00 | $16.15 | $16.81 | $12.34 | 188,815 |
| 2015-12-18 | $16.36 | $16.65 | $16.22 | $16.32 | $11.98 | 265,485 |
| 2015-12-17 | $15.90 | $16.96 | $15.83 | $16.45 | $12.07 | 137,762 |
| 2015-12-16 | $15.77 | $15.89 | $15.53 | $15.80 | $11.60 | 145,114 |
| 2015-12-15 | $15.84 | $16.12 | $15.75 | $15.81 | $11.60 | 383,597 |
| 2015-12-14 | $15.58 | $15.92 | $15.58 | $15.75 | $11.56 | 159,733 |
| 2015-12-11 | $15.75 | $15.81 | $15.15 | $15.65 | $11.49 | 236,994 |
| 2015-12-10 | $16.20 | $16.44 | $15.78 | $16.05 | $11.78 | 270,374 |
| 2015-12-09 | $16.14 | $16.57 | $15.85 | $16.33 | $11.99 | 167,271 |
| 2015-12-08 | $15.98 | $16.34 | $15.90 | $16.16 | $11.86 | 128,525 |
| 2015-12-07 | $16.71 | $16.95 | $16.04 | $16.19 | $11.88 | 156,882 |
| 2015-12-04 | $16.73 | $16.96 | $16.24 | $16.63 | $12.21 | 128,892 |
| 2015-12-03 | $17.02 | $17.20 | $16.59 | $16.85 | $12.37 | 189,715 |
| 2015-12-02 | $17.30 | $17.50 | $16.96 | $16.97 | $12.45 | 239,247 |
| 2015-12-01 | $17.33 | $17.50 | $17.13 | $17.18 | $12.61 | 215,208 |
| 2015-11-30 | $17.35 | $17.45 | $17.08 | $17.23 | $12.65 | 197,415 |
| 2015-11-27 | $17.30 | $17.57 | $17.23 | $17.50 | $12.84 | 83,137 |
| 2015-11-25 | $17.73 | $17.86 | $16.85 | $17.15 | $12.59 | 291,096 |
| 2015-11-24 | $17.99 | $18.51 | $17.75 | $17.88 | $13.12 | 355,137 |
| 2015-11-23 | $19.82 | $20.00 | $18.00 | $18.19 | $13.35 | 294,377 |
| 2015-11-20 | $18.66 | $19.64 | $18.39 | $18.93 | $13.89 | 469,614 |
| 2015-11-19 | $18.52 | $18.66 | $18.26 | $18.52 | $13.59 | 203,076 |
| 2015-11-18 | $18.29 | $18.75 | $18.20 | $18.56 | $13.62 | 241,944 |
| 2015-11-17 | $18.50 | $18.85 | $18.05 | $18.20 | $13.36 | 278,508 |
| 2015-11-16 | $17.92 | $18.64 | $17.64 | $18.50 | $13.58 | 201,507 |
| 2015-11-13 | $18.24 | $18.57 | $17.92 | $17.98 | $13.20 | 155,328 |
| 2015-11-12 | $18.07 | $18.72 | $17.93 | $18.38 | $13.49 | 218,922 |
| 2015-11-11 | $18.58 | $18.58 | $17.91 | $18.40 | $13.50 | 239,770 |
| 2015-11-10 | $18.21 | $18.49 | $17.80 | $18.37 | $13.48 | 166,504 |
| 2015-11-09 | $18.50 | $18.71 | $18.23 | $18.35 | $13.47 | 109,024 |
| 2015-11-06 | $18.52 | $18.85 | $18.23 | $18.57 | $13.63 | 53,697 |
| 2015-11-05 | $18.89 | $19.18 | $18.47 | $18.74 | $13.75 | 102,404 |
| 2015-11-04 | $20.01 | $20.01 | $18.36 | $18.90 | $13.87 | 313,686 |
| 2015-11-03 | $19.80 | $20.09 | $18.62 | $19.99 | $14.67 | 342,648 |
| 2015-11-02 | $19.40 | $20.00 | $19.33 | $19.89 | $14.60 | 182,921 |
| 2015-10-30 | $19.17 | $19.87 | $19.09 | $19.51 | $14.32 | 283,982 |
| 2015-10-29 | $18.98 | $20.28 | $18.90 | $19.20 | $14.09 | 471,214 |
| 2015-10-28 | $17.20 | $19.39 | $17.00 | $18.83 | $13.82 | 413,474 |
| 2015-10-27 | $16.55 | $17.47 | $16.06 | $17.15 | $12.59 | 250,085 |
| 2015-10-26 | $16.55 | $17.48 | $16.28 | $16.57 | $12.16 | 560,670 |
| 2015-10-23 | $14.73 | $15.22 | $14.41 | $14.89 | $10.93 | 158,140 |
| 2015-10-22 | $14.42 | $14.70 | $14.17 | $14.61 | $10.72 | 124,215 |
| 2015-10-21 | $14.54 | $14.61 | $14.16 | $14.23 | $10.44 | 70,960 |
| 2015-10-20 | $14.45 | $14.66 | $14.29 | $14.55 | $10.68 | 80,776 |
| 2015-10-19 | $14.69 | $14.91 | $14.36 | $14.50 | $10.64 | 141,455 |
| 2015-10-16 | $14.84 | $15.16 | $14.60 | $14.78 | $10.85 | 156,031 |
| 2015-10-15 | $14.89 | $15.16 | $14.68 | $14.84 | $10.89 | 103,878 |
| 2015-10-14 | $14.60 | $15.22 | $14.48 | $14.87 | $10.91 | 140,407 |
| 2015-10-13 | $14.88 | $15.10 | $14.54 | $14.66 | $10.76 | 80,666 |
| 2015-10-12 | $14.85 | $15.16 | $14.77 | $14.98 | $10.99 | 154,551 |
| 2015-10-09 | $14.60 | $15.11 | $14.60 | $14.81 | $10.87 | 138,963 |
| 2015-10-08 | $14.63 | $14.82 | $14.17 | $14.56 | $10.69 | 186,404 |
| 2015-10-07 | $14.67 | $14.76 | $14.07 | $14.40 | $10.57 | 348,029 |
| 2015-10-06 | $14.61 | $14.65 | $14.35 | $14.48 | $10.63 | 157,089 |
| 2015-10-05 | $14.04 | $14.58 | $14.04 | $14.58 | $10.70 | 86,794 |
| 2015-10-02 | $14.02 | $14.20 | $13.55 | $13.90 | $10.20 | 244,463 |
| 2015-10-01 | $14.52 | $14.65 | $14.06 | $14.33 | $10.52 | 90,008 |
| 2015-09-30 | $14.76 | $14.99 | $14.41 | $14.56 | $10.69 | 116,916 |
| 2015-09-29 | $13.95 | $14.90 | $13.86 | $14.52 | $10.66 | 106,808 |
| 2015-09-28 | $14.55 | $14.57 | $13.36 | $13.85 | $10.17 | 239,362 |
| 2015-09-25 | $15.11 | $15.29 | $14.67 | $14.93 | $10.96 | 133,375 |
| 2015-09-24 | $14.82 | $15.05 | $14.67 | $14.93 | $10.96 | 77,520 |
| 2015-09-23 | $14.96 | $15.28 | $14.81 | $15.07 | $11.06 | 84,968 |
| 2015-09-22 | $15.12 | $15.36 | $14.65 | $14.98 | $10.99 | 88,767 |
| 2015-09-21 | $15.90 | $16.14 | $15.03 | $15.31 | $11.24 | 158,400 |
| 2015-09-18 | $15.78 | $16.00 | $15.48 | $15.54 | $11.41 | 245,280 |
| 2015-09-17 | $15.76 | $16.14 | $15.73 | $15.99 | $11.74 | 245,178 |
| 2015-09-16 | $15.74 | $16.08 | $15.64 | $15.91 | $11.68 | 159,819 |
| 2015-09-15 | $16.06 | $16.18 | $15.80 | $15.82 | $11.61 | 79,790 |
| 2015-09-14 | $16.53 | $16.53 | $16.06 | $16.09 | $11.81 | 44,725 |
| 2015-09-11 | $16.05 | $16.79 | $16.01 | $16.50 | $12.11 | 159,289 |
| 2015-09-10 | $15.75 | $16.19 | $15.70 | $16.05 | $11.78 | 168,573 |
| 2015-09-09 | $16.13 | $16.37 | $15.86 | $15.89 | $11.66 | 151,229 |
| 2015-09-08 | $16.24 | $16.32 | $15.91 | $15.94 | $11.70 | 99,681 |
| 2015-09-04 | $15.93 | $16.18 | $15.80 | $15.91 | $11.68 | 78,218 |
| 2015-09-03 | $15.85 | $16.61 | $15.69 | $16.05 | $11.78 | 67,652 |
| 2015-09-02 | $15.57 | $15.85 | $15.41 | $15.78 | $11.58 | 59,161 |
| 2015-09-01 | $15.81 | $15.95 | $15.45 | $15.65 | $11.49 | 120,286 |
| 2015-08-31 | $15.69 | $16.06 | $15.12 | $16.06 | $11.79 | 155,387 |
| 2015-08-28 | $15.83 | $16.11 | $15.68 | $15.85 | $11.63 | 77,902 |
| 2015-08-27 | $16.10 | $16.30 | $15.60 | $15.97 | $11.72 | 109,984 |
| 2015-08-26 | $14.67 | $16.16 | $14.66 | $15.61 | $11.46 | 105,685 |
| 2015-08-25 | $15.39 | $15.57 | $14.34 | $14.34 | $10.52 | 117,255 |
| 2015-08-24 | $14.94 | $15.45 | $14.28 | $14.99 | $11.00 | 147,978 |
| 2015-08-21 | $15.94 | $16.10 | $15.06 | $15.81 | $11.60 | 247,534 |
| 2015-08-20 | $16.01 | $16.29 | $15.87 | $15.96 | $11.71 | 83,148 |
| 2015-08-19 | $16.15 | $16.29 | $16.00 | $16.16 | $11.86 | 85,251 |
Telecom Argentina S.A. (TEO) News Headlines
.jpg)
.jpg)
.jpg)
Recent Telecom Argentina S.A. (TEO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Telecom Argentina S.A. (TEO) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |