Tredegar Corp (TG) Exchange: NYSE
Data as of May 9, 2025
$8.15 ($-0.18) -2.16%
Tredegar Corp - Daily Information
Click for more stock information on Tredegar Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.33 |
| Previous Close | $8.15 |
| High | $8.43 |
| Low | $8.04 |
| Adjusted Open | $8.33 |
| Previous Adjusted Close | $8.15 |
| Adjusted High | $8.43 |
| Adjusted Low | $8.04 |
About Tredegar Corp (TG)
Tredegar Corporation (TG) is a global manufacturer of plastic films and aluminum extrusions. Founded in 1933, TG has grown from a small provider of protective packaging to a multibillion-dollar global manufacturer, producing products for a variety of customer needs in the food & beverage, healthcare, building & construction, electronics, and transportation & industrial markets. With facilities located in nine countries and customers around the world, TG is continuously innovating, developing new products and technologies, and expanding its global presence. TG has continued to make significant contributions to its communities, including through charitable endeavors and workforce development initiatives.
Invest in Tredegar Corp (TG)
Historical Stock Data for Tredegar Corp (TG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $8.33 | $8.43 | $8.04 | $8.15 | $8.15 | 76,140 |
| 2025-05-06 | $8.02 | $8.40 | $7.98 | $8.33 | $8.33 | 114,615 |
| 2025-05-05 | $8.05 | $8.17 | $7.97 | $8.06 | $8.06 | 72,046 |
| 2025-05-02 | $7.75 | $8.20 | $7.75 | $8.15 | $8.15 | 71,575 |
| 2025-05-01 | $7.79 | $7.90 | $7.67 | $7.70 | $7.70 | 38,831 |
| 2025-04-30 | $7.92 | $7.94 | $7.73 | $7.77 | $7.77 | 68,856 |
| 2025-04-29 | $7.65 | $8.00 | $7.65 | $7.98 | $7.98 | 84,568 |
| 2025-04-28 | $7.45 | $7.67 | $7.39 | $7.62 | $7.62 | 54,326 |
| 2025-04-25 | $7.35 | $7.56 | $7.25 | $7.43 | $7.43 | 71,009 |
| 2025-04-24 | $7.27 | $7.55 | $7.27 | $7.47 | $7.47 | 37,334 |
| 2025-04-23 | $7.40 | $7.55 | $7.23 | $7.27 | $7.27 | 60,353 |
| 2025-04-22 | $7.28 | $7.44 | $7.15 | $7.28 | $7.28 | 83,729 |
| 2025-04-21 | $7.12 | $7.19 | $7.10 | $7.17 | $7.17 | 59,336 |
| 2025-04-17 | $7.14 | $7.33 | $7.13 | $7.16 | $7.16 | 68,177 |
| 2025-04-16 | $7.25 | $7.40 | $7.12 | $7.19 | $7.19 | 78,647 |
| 2025-04-15 | $7.14 | $7.36 | $7.14 | $7.31 | $7.31 | 62,161 |
| 2025-04-14 | $7.19 | $7.33 | $7.12 | $7.21 | $7.21 | 62,955 |
| 2025-04-11 | $7.00 | $7.23 | $6.75 | $7.14 | $7.14 | 61,677 |
| 2025-04-10 | $7.00 | $7.22 | $6.85 | $7.04 | $7.04 | 104,326 |
| 2025-04-09 | $6.55 | $7.44 | $6.51 | $7.19 | $7.19 | 130,402 |
| 2025-04-08 | $7.07 | $7.07 | $6.48 | $6.61 | $6.61 | 137,349 |
| 2025-04-07 | $6.60 | $7.17 | $6.45 | $6.81 | $6.81 | 117,235 |
| 2025-04-04 | $7.25 | $7.32 | $6.66 | $6.77 | $6.77 | 120,183 |
| 2025-04-03 | $7.36 | $7.57 | $7.36 | $7.50 | $7.50 | 131,222 |
| 2025-04-02 | $7.59 | $7.80 | $7.59 | $7.75 | $7.75 | 109,093 |
| 2025-04-01 | $7.69 | $7.78 | $7.56 | $7.70 | $7.70 | 48,302 |
| 2025-03-31 | $7.62 | $7.78 | $7.55 | $7.70 | $7.70 | 83,873 |
| 2025-03-28 | $7.91 | $7.98 | $7.62 | $7.70 | $7.70 | 74,170 |
| 2025-03-27 | $7.89 | $7.99 | $7.84 | $7.91 | $7.91 | 52,561 |
| 2025-03-26 | $7.84 | $8.00 | $7.84 | $7.94 | $7.94 | 60,786 |
| 2025-03-25 | $7.95 | $8.07 | $7.85 | $7.91 | $7.91 | 112,309 |
| 2025-03-24 | $7.95 | $8.03 | $7.68 | $7.91 | $7.91 | 134,951 |
| 2025-03-21 | $7.44 | $7.94 | $7.34 | $7.78 | $7.78 | 473,900 |
| 2025-03-20 | $7.36 | $7.70 | $7.36 | $7.60 | $7.60 | 60,683 |
| 2025-03-19 | $7.29 | $7.53 | $7.29 | $7.51 | $7.51 | 49,855 |
| 2025-03-18 | $7.33 | $7.36 | $7.13 | $7.33 | $7.33 | 79,543 |
| 2025-03-17 | $7.28 | $7.41 | $7.19 | $7.32 | $7.32 | 87,938 |
| 2025-03-14 | $7.28 | $7.43 | $7.26 | $7.34 | $7.34 | 57,826 |
| 2025-03-13 | $7.52 | $7.62 | $7.12 | $7.26 | $7.26 | 81,087 |
| 2025-03-12 | $7.07 | $7.76 | $7.07 | $7.61 | $7.61 | 174,364 |
| 2025-03-11 | $6.76 | $6.91 | $6.65 | $6.78 | $6.78 | 63,560 |
| 2025-03-10 | $6.98 | $7.08 | $6.79 | $6.79 | $6.79 | 92,161 |
| 2025-03-07 | $6.85 | $7.11 | $6.82 | $7.06 | $7.06 | 62,405 |
| 2025-03-06 | $6.85 | $6.98 | $6.80 | $6.92 | $6.92 | 57,459 |
| 2025-03-05 | $7.00 | $7.03 | $6.80 | $6.92 | $6.92 | 103,651 |
| 2025-03-04 | $7.11 | $7.14 | $6.91 | $6.93 | $6.93 | 113,069 |
| 2025-03-03 | $7.77 | $7.94 | $7.20 | $7.21 | $7.21 | 95,379 |
| 2025-02-28 | $7.80 | $7.89 | $7.74 | $7.79 | $7.79 | 45,783 |
| 2025-02-27 | $7.90 | $7.91 | $7.72 | $7.78 | $7.78 | 55,766 |
| 2025-02-26 | $7.92 | $8.01 | $7.75 | $7.90 | $7.90 | 84,842 |
| 2025-02-25 | $8.04 | $8.12 | $7.95 | $7.96 | $7.96 | 66,783 |
| 2025-02-24 | $8.18 | $8.19 | $7.95 | $8.02 | $8.02 | 62,534 |
| 2025-02-21 | $8.10 | $8.26 | $7.94 | $8.11 | $8.11 | 87,311 |
| 2025-02-20 | $7.98 | $8.07 | $7.92 | $8.06 | $8.06 | 45,790 |
| 2025-02-19 | $7.96 | $8.10 | $7.89 | $8.01 | $8.01 | 69,476 |
| 2025-02-18 | $7.95 | $8.10 | $7.83 | $8.07 | $8.07 | 94,456 |
| 2025-02-14 | $8.00 | $8.08 | $7.88 | $7.91 | $7.91 | 63,565 |
| 2025-02-13 | $7.89 | $7.99 | $7.75 | $7.93 | $7.93 | 51,259 |
| 2025-02-12 | $7.88 | $8.16 | $7.83 | $7.84 | $7.84 | 73,270 |
| 2025-02-11 | $8.01 | $8.22 | $8.01 | $8.09 | $8.09 | 58,010 |
| 2025-02-10 | $8.05 | $8.34 | $8.00 | $8.12 | $8.12 | 120,302 |
| 2025-02-07 | $7.98 | $8.00 | $7.81 | $7.92 | $7.92 | 44,640 |
| 2025-02-06 | $8.01 | $8.04 | $7.70 | $7.90 | $7.90 | 62,889 |
| 2025-02-05 | $7.77 | $7.98 | $7.77 | $7.97 | $7.97 | 106,365 |
| 2025-02-04 | $7.66 | $7.79 | $7.66 | $7.72 | $7.72 | 72,223 |
| 2025-02-03 | $7.75 | $7.91 | $7.66 | $7.72 | $7.72 | 98,268 |
| 2025-01-31 | $7.91 | $8.03 | $7.79 | $7.85 | $7.85 | 117,818 |
| 2025-01-30 | $7.90 | $8.14 | $7.90 | $7.93 | $7.93 | 58,219 |
| 2025-01-29 | $7.69 | $7.96 | $7.68 | $7.87 | $7.87 | 55,312 |
| 2025-01-28 | $7.68 | $7.86 | $7.68 | $7.73 | $7.73 | 59,689 |
| 2025-01-27 | $7.86 | $8.00 | $7.68 | $7.68 | $7.68 | 76,753 |
| 2025-01-24 | $7.74 | $7.98 | $7.72 | $7.85 | $7.85 | 97,332 |
| 2025-01-23 | $7.79 | $7.98 | $7.65 | $7.74 | $7.74 | 107,298 |
| 2025-01-22 | $8.03 | $8.12 | $7.84 | $7.84 | $7.84 | 100,445 |
| 2025-01-21 | $7.95 | $8.09 | $7.88 | $8.03 | $8.03 | 94,535 |
| 2025-01-17 | $7.97 | $8.00 | $7.80 | $7.94 | $7.94 | 75,330 |
| 2025-01-16 | $7.97 | $8.03 | $7.89 | $7.90 | $7.90 | 83,868 |
| 2025-01-15 | $7.98 | $8.01 | $7.86 | $7.91 | $7.91 | 64,363 |
| 2025-01-14 | $7.69 | $7.93 | $7.60 | $7.78 | $7.78 | 82,399 |
| 2025-01-13 | $7.35 | $7.68 | $7.33 | $7.67 | $7.67 | 77,691 |
| 2025-01-10 | $7.48 | $7.60 | $7.33 | $7.42 | $7.42 | 122,899 |
| 2025-01-08 | $7.38 | $7.69 | $7.36 | $7.54 | $7.54 | 102,613 |
| 2025-01-07 | $7.82 | $7.92 | $7.37 | $7.48 | $7.48 | 169,239 |
| 2025-01-06 | $7.92 | $8.09 | $7.78 | $7.81 | $7.81 | 124,811 |
| 2025-01-03 | $7.80 | $7.97 | $7.72 | $7.87 | $7.87 | 113,312 |
| 2025-01-02 | $7.69 | $7.99 | $7.62 | $7.83 | $7.83 | 156,468 |
| 2024-12-31 | $7.65 | $7.82 | $7.56 | $7.68 | $7.68 | 133,234 |
| 2024-12-30 | $7.61 | $7.83 | $7.49 | $7.56 | $7.56 | 125,773 |
| 2024-12-27 | $7.78 | $7.95 | $7.56 | $7.68 | $7.68 | 195,819 |
| 2024-12-26 | $7.70 | $7.94 | $7.68 | $7.82 | $7.82 | 122,528 |
| 2024-12-24 | $7.64 | $7.83 | $7.64 | $7.74 | $7.74 | 68,978 |
| 2024-12-23 | $7.73 | $7.94 | $7.54 | $7.66 | $7.66 | 151,164 |
| 2024-12-20 | $7.65 | $8.15 | $7.65 | $7.71 | $7.71 | 180,426 |
| 2024-12-19 | $7.71 | $8.00 | $7.47 | $7.72 | $7.72 | 127,693 |
| 2024-12-18 | $8.03 | $8.18 | $7.59 | $7.61 | $7.61 | 134,425 |
| 2024-12-17 | $8.04 | $8.16 | $7.84 | $8.02 | $8.02 | 120,898 |
| 2024-12-16 | $8.00 | $8.30 | $7.98 | $8.12 | $8.12 | 67,960 |
| 2024-12-13 | $8.00 | $8.12 | $7.88 | $8.01 | $8.01 | 106,022 |
| 2024-12-12 | $8.07 | $8.14 | $7.87 | $8.00 | $8.00 | 113,697 |
| 2024-12-11 | $8.09 | $8.28 | $7.97 | $8.13 | $8.13 | 89,676 |
| 2024-12-10 | $7.95 | $8.12 | $7.82 | $8.05 | $8.05 | 114,244 |
| 2024-12-09 | $7.75 | $7.97 | $7.73 | $7.88 | $7.88 | 91,391 |
| 2024-12-06 | $7.72 | $7.80 | $7.52 | $7.67 | $7.67 | 94,638 |
| 2024-12-05 | $7.62 | $7.70 | $7.50 | $7.66 | $7.66 | 81,992 |
| 2024-12-04 | $7.66 | $7.89 | $7.49 | $7.66 | $7.66 | 134,222 |
| 2024-12-03 | $7.51 | $7.67 | $7.22 | $7.67 | $7.67 | 168,965 |
| 2024-12-02 | $7.13 | $7.52 | $7.13 | $7.46 | $7.46 | 87,931 |
| 2024-11-29 | $7.22 | $7.26 | $7.10 | $7.17 | $7.17 | 83,737 |
| 2024-11-27 | $7.12 | $7.21 | $7.02 | $7.13 | $7.13 | 90,281 |
| 2024-11-26 | $7.10 | $7.13 | $7.02 | $7.05 | $7.05 | 74,094 |
| 2024-11-25 | $7.22 | $7.30 | $7.10 | $7.10 | $7.10 | 115,005 |
| 2024-11-22 | $7.11 | $7.21 | $7.11 | $7.17 | $7.17 | 77,422 |
| 2024-11-21 | $7.13 | $7.18 | $7.03 | $7.12 | $7.12 | 63,444 |
| 2024-11-20 | $7.07 | $7.14 | $6.92 | $7.01 | $7.01 | 80,694 |
| 2024-11-19 | $6.94 | $7.11 | $6.89 | $7.11 | $7.11 | 239,318 |
| 2024-11-18 | $7.08 | $7.14 | $6.98 | $6.98 | $6.98 | 148,219 |
| 2024-11-15 | $7.00 | $7.12 | $6.96 | $7.08 | $7.08 | 193,819 |
| 2024-11-14 | $7.13 | $7.13 | $6.86 | $6.92 | $6.92 | 101,592 |
| 2024-11-13 | $7.20 | $7.20 | $7.04 | $7.05 | $7.05 | 154,531 |
| 2024-11-12 | $6.86 | $7.33 | $6.86 | $7.07 | $7.07 | 287,834 |
| 2024-11-11 | $8.50 | $8.53 | $6.56 | $6.96 | $6.96 | 757,340 |
| 2024-11-08 | $8.70 | $8.73 | $8.58 | $8.73 | $8.73 | 104,986 |
| 2024-11-07 | $9.15 | $9.15 | $8.67 | $8.69 | $8.69 | 108,242 |
| 2024-11-06 | $8.71 | $9.22 | $8.70 | $9.14 | $9.14 | 243,483 |
| 2024-11-05 | $8.29 | $8.48 | $8.29 | $8.47 | $8.47 | 101,712 |
| 2024-11-04 | $8.10 | $8.48 | $8.05 | $8.25 | $8.25 | 99,873 |
| 2024-11-01 | $7.84 | $8.16 | $7.79 | $8.15 | $8.15 | 175,694 |
| 2024-10-31 | $7.76 | $7.78 | $7.64 | $7.75 | $7.75 | 104,754 |
| 2024-10-30 | $7.83 | $7.94 | $7.75 | $7.76 | $7.76 | 137,412 |
| 2024-10-29 | $7.89 | $7.89 | $7.76 | $7.83 | $7.83 | 57,486 |
| 2024-10-28 | $7.77 | $7.90 | $7.73 | $7.88 | $7.88 | 119,232 |
| 2024-10-25 | $7.60 | $7.73 | $7.57 | $7.67 | $7.67 | 119,031 |
| 2024-10-24 | $7.78 | $7.78 | $7.45 | $7.54 | $7.54 | 76,713 |
| 2024-10-23 | $7.80 | $7.80 | $7.63 | $7.70 | $7.70 | 45,416 |
| 2024-10-22 | $7.91 | $7.91 | $7.73 | $7.83 | $7.83 | 119,903 |
| 2024-10-21 | $8.16 | $8.25 | $7.90 | $7.90 | $7.90 | 96,719 |
| 2024-10-18 | $8.01 | $8.21 | $7.95 | $8.11 | $8.11 | 68,206 |
| 2024-10-17 | $8.06 | $8.15 | $7.84 | $8.00 | $8.00 | 150,692 |
| 2024-10-16 | $7.23 | $8.54 | $7.23 | $7.99 | $7.99 | 625,993 |
| 2024-10-15 | $7.21 | $7.35 | $7.19 | $7.20 | $7.20 | 80,376 |
| 2024-10-14 | $7.24 | $7.29 | $7.09 | $7.23 | $7.23 | 60,535 |
| 2024-10-11 | $7.05 | $7.28 | $7.05 | $7.20 | $7.20 | 43,435 |
| 2024-10-10 | $7.11 | $7.14 | $6.97 | $7.08 | $7.08 | 68,021 |
| 2024-10-09 | $7.29 | $7.30 | $7.16 | $7.18 | $7.18 | 39,767 |
| 2024-10-08 | $7.12 | $7.24 | $7.08 | $7.23 | $7.23 | 44,896 |
| 2024-10-07 | $7.21 | $7.30 | $7.10 | $7.14 | $7.14 | 74,596 |
| 2024-10-04 | $7.20 | $7.29 | $7.14 | $7.27 | $7.27 | 49,453 |
| 2024-10-03 | $7.08 | $7.19 | $6.99 | $7.06 | $7.06 | 44,402 |
| 2024-10-02 | $7.10 | $7.19 | $7.10 | $7.13 | $7.13 | 28,971 |
| 2024-10-01 | $7.30 | $7.34 | $7.15 | $7.16 | $7.16 | 48,252 |
| 2024-09-30 | $7.20 | $7.45 | $7.19 | $7.29 | $7.29 | 76,542 |
| 2024-09-27 | $7.19 | $7.45 | $7.19 | $7.25 | $7.25 | 120,746 |
| 2024-09-26 | $7.00 | $7.28 | $6.96 | $7.13 | $7.13 | 108,849 |
| 2024-09-25 | $7.13 | $7.15 | $6.89 | $6.96 | $6.96 | 61,952 |
| 2024-09-24 | $7.16 | $7.33 | $7.11 | $7.21 | $7.21 | 88,187 |
| 2024-09-23 | $7.05 | $7.32 | $7.04 | $7.08 | $7.08 | 99,113 |
| 2024-09-20 | $6.88 | $7.16 | $6.88 | $7.06 | $7.06 | 222,490 |
| 2024-09-19 | $6.84 | $7.05 | $6.79 | $7.05 | $7.05 | 103,521 |
| 2024-09-18 | $6.68 | $7.03 | $6.64 | $6.66 | $6.66 | 103,550 |
| 2024-09-17 | $6.44 | $6.76 | $6.42 | $6.64 | $6.64 | 97,277 |
| 2024-09-16 | $6.50 | $6.50 | $6.37 | $6.44 | $6.44 | 68,271 |
| 2024-09-13 | $6.05 | $6.48 | $6.00 | $6.42 | $6.42 | 107,830 |
| 2024-09-12 | $6.12 | $6.12 | $5.96 | $6.03 | $6.03 | 58,537 |
| 2024-09-11 | $5.99 | $6.08 | $5.93 | $6.07 | $6.07 | 66,575 |
| 2024-09-10 | $6.13 | $6.13 | $5.98 | $6.05 | $6.05 | 44,096 |
| 2024-09-09 | $5.98 | $6.10 | $5.97 | $6.03 | $6.03 | 47,061 |
| 2024-09-06 | $6.09 | $6.09 | $5.86 | $5.99 | $5.99 | 81,023 |
| 2024-09-05 | $6.14 | $6.14 | $6.04 | $6.12 | $6.12 | 33,619 |
| 2024-09-04 | $6.03 | $6.13 | $6.01 | $6.07 | $6.07 | 42,224 |
| 2024-09-03 | $6.01 | $6.14 | $6.01 | $6.08 | $6.08 | 54,797 |
| 2024-08-30 | $6.05 | $6.14 | $5.98 | $6.13 | $6.13 | 116,565 |
| 2024-08-29 | $6.03 | $6.11 | $5.94 | $5.95 | $5.95 | 77,753 |
| 2024-08-28 | $6.00 | $6.06 | $5.98 | $6.02 | $6.02 | 90,451 |
| 2024-08-27 | $6.15 | $6.15 | $5.98 | $6.07 | $6.07 | 31,249 |
| 2024-08-26 | $6.10 | $6.18 | $6.05 | $6.18 | $6.18 | 76,457 |
| 2024-08-23 | $5.71 | $6.09 | $5.71 | $6.02 | $6.02 | 83,543 |
| 2024-08-22 | $5.70 | $5.72 | $5.63 | $5.65 | $5.65 | 53,413 |
| 2024-08-21 | $5.81 | $5.81 | $5.68 | $5.73 | $5.73 | 39,540 |
| 2024-08-20 | $5.82 | $5.89 | $5.68 | $5.72 | $5.72 | 72,858 |
| 2024-08-19 | $5.69 | $5.90 | $5.68 | $5.85 | $5.85 | 167,502 |
| 2024-08-16 | $5.63 | $5.79 | $5.63 | $5.68 | $5.68 | 68,434 |
| 2024-08-15 | $5.64 | $5.79 | $5.58 | $5.63 | $5.63 | 104,368 |
| 2024-08-14 | $5.54 | $5.58 | $5.46 | $5.46 | $5.46 | 56,130 |
| 2024-08-13 | $5.40 | $5.53 | $5.35 | $5.49 | $5.49 | 49,453 |
| 2024-08-12 | $5.38 | $5.42 | $5.30 | $5.33 | $5.33 | 64,947 |
| 2024-08-09 | $5.58 | $5.58 | $5.33 | $5.35 | $5.35 | 53,406 |
| 2024-08-08 | $5.38 | $5.63 | $5.38 | $5.58 | $5.58 | 115,560 |
| 2024-08-07 | $5.22 | $5.97 | $5.22 | $5.39 | $5.39 | 151,723 |
| 2024-08-06 | $4.91 | $5.05 | $4.91 | $5.02 | $5.02 | 62,494 |
| 2024-08-05 | $5.16 | $5.16 | $4.87 | $4.88 | $4.88 | 112,041 |
| 2024-08-02 | $5.34 | $5.43 | $5.21 | $5.25 | $5.25 | 77,258 |
| 2024-08-01 | $5.75 | $5.78 | $5.44 | $5.55 | $5.55 | 132,441 |
| 2024-07-31 | $5.86 | $5.86 | $5.65 | $5.71 | $5.71 | 138,128 |
| 2024-07-30 | $5.88 | $5.88 | $5.68 | $5.81 | $5.81 | 56,575 |
| 2024-07-29 | $6.02 | $6.02 | $5.89 | $5.90 | $5.90 | 60,077 |
| 2024-07-26 | $6.15 | $6.16 | $5.84 | $6.00 | $6.00 | 49,802 |
| 2024-07-25 | $5.91 | $6.18 | $5.85 | $6.03 | $6.03 | 75,510 |
| 2024-07-24 | $5.89 | $6.10 | $5.78 | $5.82 | $5.82 | 88,975 |
| 2024-07-23 | $5.67 | $5.97 | $5.64 | $5.93 | $5.93 | 73,247 |
| 2024-07-22 | $5.79 | $5.79 | $5.56 | $5.67 | $5.67 | 85,860 |
| 2024-07-19 | $5.72 | $5.88 | $5.61 | $5.81 | $5.81 | 118,467 |
| 2024-07-18 | $5.60 | $5.77 | $5.60 | $5.71 | $5.71 | 89,922 |
| 2024-07-17 | $5.70 | $5.87 | $5.60 | $5.66 | $5.66 | 109,388 |
| 2024-07-16 | $5.47 | $5.81 | $5.47 | $5.75 | $5.75 | 108,989 |
| 2024-07-15 | $5.24 | $5.46 | $5.23 | $5.42 | $5.42 | 99,754 |
| 2024-07-12 | $5.14 | $5.30 | $5.09 | $5.18 | $5.18 | 105,020 |
| 2024-07-11 | $4.92 | $5.15 | $4.88 | $5.10 | $5.10 | 349,017 |
| 2024-07-10 | $4.76 | $4.84 | $4.76 | $4.82 | $4.82 | 58,861 |
| 2024-07-09 | $4.72 | $4.78 | $4.69 | $4.77 | $4.77 | 48,308 |
| 2024-07-08 | $4.63 | $4.75 | $4.62 | $4.72 | $4.72 | 61,905 |
| 2024-07-05 | $4.73 | $4.73 | $4.58 | $4.62 | $4.62 | 125,856 |
| 2024-07-03 | $4.70 | $4.76 | $4.65 | $4.72 | $4.72 | 28,305 |
| 2024-07-02 | $4.70 | $4.72 | $4.60 | $4.68 | $4.68 | 61,148 |
| 2024-07-01 | $4.85 | $4.95 | $4.65 | $4.70 | $4.70 | 96,130 |
| 2024-06-28 | $4.54 | $4.86 | $4.48 | $4.79 | $4.79 | 369,814 |
| 2024-06-27 | $4.36 | $4.56 | $4.35 | $4.47 | $4.47 | 96,292 |
| 2024-06-26 | $4.36 | $4.39 | $4.31 | $4.38 | $4.38 | 94,336 |
| 2024-06-25 | $4.58 | $4.58 | $4.37 | $4.38 | $4.38 | 84,557 |
| 2024-06-24 | $4.79 | $4.82 | $4.57 | $4.59 | $4.59 | 142,520 |
| 2024-06-21 | $4.74 | $4.83 | $4.70 | $4.77 | $4.77 | 94,900 |
| 2024-06-20 | $4.71 | $4.85 | $4.70 | $4.74 | $4.74 | 60,745 |
| 2024-06-18 | $5.07 | $5.07 | $4.74 | $4.78 | $4.78 | 145,653 |
| 2024-06-17 | $5.02 | $5.06 | $4.91 | $5.06 | $5.06 | 53,955 |
| 2024-06-14 | $4.95 | $5.08 | $4.90 | $5.06 | $5.06 | 96,016 |
| 2024-06-13 | $5.15 | $5.15 | $4.94 | $4.98 | $4.98 | 68,045 |
| 2024-06-12 | $5.26 | $5.30 | $5.15 | $5.18 | $5.18 | 73,346 |
| 2024-06-11 | $5.20 | $5.22 | $5.05 | $5.14 | $5.14 | 77,754 |
| 2024-06-10 | $5.27 | $5.27 | $5.09 | $5.15 | $5.15 | 70,683 |
| 2024-06-07 | $5.40 | $5.47 | $5.34 | $5.34 | $5.34 | 81,592 |
| 2024-06-06 | $5.33 | $5.39 | $5.33 | $5.38 | $5.38 | 95,595 |
| 2024-06-05 | $5.39 | $5.41 | $5.25 | $5.34 | $5.34 | 110,648 |
| 2024-06-04 | $5.41 | $5.45 | $5.36 | $5.41 | $5.41 | 81,095 |
| 2024-06-03 | $5.48 | $5.48 | $5.36 | $5.42 | $5.42 | 107,449 |
| 2024-05-31 | $5.48 | $5.50 | $5.40 | $5.45 | $5.45 | 97,498 |
| 2024-05-30 | $5.35 | $5.45 | $5.35 | $5.41 | $5.41 | 65,302 |
| 2024-05-29 | $5.53 | $5.53 | $5.33 | $5.35 | $5.35 | 90,038 |
| 2024-05-28 | $5.42 | $5.62 | $5.39 | $5.60 | $5.60 | 212,290 |
| 2024-05-24 | $5.38 | $5.45 | $5.32 | $5.45 | $5.45 | 88,586 |
| 2024-05-23 | $5.44 | $5.44 | $5.31 | $5.34 | $5.34 | 94,984 |
| 2024-05-22 | $5.39 | $5.49 | $5.38 | $5.44 | $5.44 | 90,637 |
| 2024-05-21 | $5.30 | $5.46 | $5.30 | $5.46 | $5.46 | 118,018 |
| 2024-05-20 | $5.35 | $5.42 | $5.31 | $5.32 | $5.32 | 129,276 |
| 2024-05-17 | $6.02 | $6.02 | $5.29 | $5.35 | $5.35 | 342,031 |
| 2024-05-16 | $6.41 | $6.47 | $6.06 | $6.08 | $6.08 | 88,360 |
| 2024-05-15 | $6.59 | $6.62 | $6.46 | $6.50 | $6.50 | 66,352 |
| 2024-05-14 | $6.59 | $6.59 | $6.39 | $6.55 | $6.55 | 112,929 |
| 2024-05-13 | $6.50 | $6.60 | $6.36 | $6.46 | $6.46 | 106,115 |
| 2024-05-10 | $6.43 | $6.49 | $6.33 | $6.49 | $6.49 | 87,601 |
| 2024-05-09 | $6.50 | $6.55 | $6.41 | $6.43 | $6.43 | 128,191 |
| 2024-05-08 | $6.20 | $6.37 | $6.13 | $6.36 | $6.36 | 66,062 |
| 2024-05-07 | $6.38 | $6.38 | $6.26 | $6.26 | $6.26 | 103,190 |
| 2024-05-06 | $6.36 | $6.44 | $6.33 | $6.39 | $6.39 | 59,795 |
| 2024-05-03 | $6.45 | $6.45 | $6.26 | $6.33 | $6.33 | 140,249 |
| 2024-05-02 | $6.38 | $6.47 | $6.34 | $6.36 | $6.36 | 72,091 |
| 2024-05-01 | $6.44 | $6.51 | $6.33 | $6.33 | $6.33 | 90,728 |
| 2024-04-30 | $6.55 | $6.56 | $6.35 | $6.38 | $6.38 | 148,111 |
| 2024-04-29 | $6.58 | $6.69 | $6.55 | $6.58 | $6.58 | 99,473 |
| 2024-04-26 | $6.59 | $6.79 | $6.45 | $6.56 | $6.56 | 99,358 |
| 2024-04-25 | $6.42 | $6.58 | $6.42 | $6.56 | $6.56 | 84,690 |
| 2024-04-24 | $6.41 | $6.51 | $6.38 | $6.46 | $6.46 | 101,664 |
| 2024-04-23 | $6.41 | $6.62 | $6.41 | $6.47 | $6.47 | 87,252 |
| 2024-04-22 | $6.44 | $6.47 | $6.35 | $6.44 | $6.44 | 101,232 |
| 2024-04-19 | $6.44 | $6.56 | $6.44 | $6.46 | $6.46 | 123,309 |
| 2024-04-18 | $6.35 | $6.56 | $6.30 | $6.47 | $6.47 | 212,260 |
| 2024-04-17 | $6.38 | $6.49 | $6.30 | $6.34 | $6.34 | 88,533 |
| 2024-04-16 | $6.50 | $6.50 | $6.21 | $6.30 | $6.30 | 143,092 |
| 2024-04-15 | $6.45 | $6.68 | $6.44 | $6.55 | $6.55 | 133,374 |
| 2024-04-12 | $6.43 | $6.50 | $6.31 | $6.45 | $6.45 | 303,044 |
| 2024-04-11 | $6.48 | $6.50 | $6.33 | $6.43 | $6.43 | 80,090 |
| 2024-04-10 | $6.33 | $6.53 | $6.30 | $6.47 | $6.47 | 127,188 |
| 2024-04-09 | $6.50 | $6.51 | $6.33 | $6.41 | $6.41 | 91,679 |
| 2024-04-08 | $6.57 | $6.66 | $6.38 | $6.46 | $6.46 | 102,591 |
| 2024-04-05 | $6.52 | $6.69 | $6.48 | $6.56 | $6.56 | 76,500 |
| 2024-04-04 | $6.48 | $6.64 | $6.41 | $6.56 | $6.56 | 82,149 |
| 2024-04-03 | $6.52 | $6.63 | $6.38 | $6.40 | $6.40 | 111,758 |
| 2024-04-02 | $6.34 | $6.57 | $6.32 | $6.55 | $6.55 | 121,039 |
| 2024-04-01 | $6.53 | $6.57 | $6.37 | $6.38 | $6.38 | 123,756 |
| 2024-03-28 | $6.52 | $6.78 | $6.52 | $6.52 | $6.52 | 196,662 |
| 2024-03-27 | $6.25 | $6.49 | $6.25 | $6.49 | $6.49 | 142,174 |
| 2024-03-26 | $6.08 | $6.32 | $5.86 | $6.21 | $6.21 | 285,571 |
| 2024-03-25 | $6.04 | $6.21 | $6.00 | $6.02 | $6.02 | 264,124 |
| 2024-03-22 | $6.00 | $6.15 | $5.97 | $6.05 | $6.05 | 151,535 |
| 2024-03-21 | $5.96 | $6.19 | $5.90 | $6.05 | $6.05 | 240,760 |
| 2024-03-20 | $5.30 | $5.78 | $5.28 | $5.74 | $5.74 | 287,225 |
| 2024-03-19 | $4.92 | $5.34 | $4.92 | $5.27 | $5.27 | 232,411 |
| 2024-03-18 | $5.00 | $5.14 | $4.88 | $4.95 | $4.95 | 340,550 |
| 2024-03-15 | $3.98 | $5.07 | $3.98 | $5.07 | $5.07 | 741,764 |
| 2024-03-14 | $4.12 | $4.12 | $3.99 | $4.01 | $4.01 | 209,205 |
| 2024-03-13 | $4.11 | $4.15 | $4.07 | $4.11 | $4.11 | 107,089 |
| 2024-03-12 | $4.33 | $4.33 | $4.11 | $4.15 | $4.15 | 144,105 |
| 2024-03-11 | $4.34 | $4.37 | $4.30 | $4.32 | $4.32 | 102,343 |
| 2024-03-08 | $4.51 | $4.56 | $4.31 | $4.34 | $4.34 | 83,102 |
| 2024-03-07 | $4.22 | $4.44 | $4.22 | $4.43 | $4.43 | 116,849 |
| 2024-03-06 | $4.23 | $4.25 | $4.03 | $4.18 | $4.18 | 124,543 |
| 2024-03-05 | $4.13 | $4.23 | $4.12 | $4.18 | $4.18 | 132,046 |
| 2024-03-04 | $4.26 | $4.29 | $4.08 | $4.17 | $4.17 | 192,928 |
| 2024-03-01 | $4.35 | $4.40 | $4.22 | $4.22 | $4.22 | 154,620 |
| 2024-02-29 | $4.45 | $4.47 | $4.32 | $4.35 | $4.35 | 69,073 |
| 2024-02-28 | $4.38 | $4.42 | $4.34 | $4.34 | $4.34 | 88,820 |
| 2024-02-27 | $4.39 | $4.52 | $4.37 | $4.44 | $4.44 | 127,929 |
| 2024-02-26 | $4.40 | $4.42 | $4.28 | $4.36 | $4.36 | 111,768 |
| 2024-02-23 | $4.40 | $4.44 | $4.30 | $4.43 | $4.43 | 101,822 |
| 2024-02-22 | $4.39 | $4.48 | $4.36 | $4.38 | $4.38 | 140,248 |
| 2024-02-21 | $4.43 | $4.47 | $4.38 | $4.38 | $4.38 | 108,590 |
| 2024-02-20 | $4.54 | $4.63 | $4.42 | $4.44 | $4.44 | 115,837 |
| 2024-02-16 | $4.72 | $4.86 | $4.60 | $4.64 | $4.64 | 126,836 |
| 2024-02-15 | $4.57 | $4.79 | $4.57 | $4.78 | $4.78 | 111,600 |
| 2024-02-14 | $4.56 | $4.61 | $4.43 | $4.50 | $4.50 | 134,748 |
| 2024-02-13 | $4.67 | $4.74 | $4.46 | $4.53 | $4.53 | 174,839 |
| 2024-02-12 | $4.77 | $4.99 | $4.77 | $4.95 | $4.95 | 145,147 |
| 2024-02-09 | $4.75 | $4.85 | $4.67 | $4.78 | $4.78 | 102,769 |
| 2024-02-08 | $4.59 | $4.71 | $4.56 | $4.71 | $4.71 | 69,239 |
| 2024-02-07 | $4.57 | $4.66 | $4.50 | $4.59 | $4.59 | 115,004 |
| 2024-02-06 | $4.60 | $4.73 | $4.52 | $4.54 | $4.54 | 72,906 |
| 2024-02-05 | $4.65 | $4.71 | $4.58 | $4.65 | $4.65 | 103,672 |
| 2024-02-02 | $4.72 | $4.79 | $4.65 | $4.65 | $4.65 | 125,149 |
| 2024-02-01 | $4.77 | $4.86 | $4.65 | $4.82 | $4.82 | 133,152 |
| 2024-01-31 | $5.02 | $5.04 | $4.70 | $4.73 | $4.73 | 170,863 |
| 2024-01-30 | $4.91 | $5.09 | $4.91 | $5.00 | $5.00 | 116,552 |
| 2024-01-29 | $4.95 | $4.96 | $4.84 | $4.95 | $4.95 | 97,723 |
| 2024-01-26 | $5.00 | $5.03 | $4.86 | $4.91 | $4.91 | 92,705 |
| 2024-01-25 | $4.92 | $4.98 | $4.83 | $4.95 | $4.95 | 130,379 |
| 2024-01-24 | $5.00 | $5.03 | $4.79 | $4.84 | $4.84 | 135,817 |
| 2024-01-23 | $5.19 | $5.19 | $4.91 | $4.92 | $4.92 | 107,376 |
| 2024-01-22 | $4.84 | $5.12 | $4.83 | $5.11 | $5.11 | 136,993 |
| 2024-01-19 | $4.74 | $4.81 | $4.61 | $4.79 | $4.79 | 134,322 |
| 2024-01-18 | $4.78 | $4.78 | $4.64 | $4.68 | $4.68 | 111,933 |
| 2024-01-17 | $4.83 | $4.89 | $4.70 | $4.71 | $4.71 | 154,899 |
| 2024-01-16 | $5.14 | $5.14 | $4.88 | $4.89 | $4.89 | 116,864 |
| 2024-01-12 | $5.25 | $5.28 | $5.12 | $5.17 | $5.17 | 70,094 |
| 2024-01-11 | $5.14 | $5.17 | $5.02 | $5.16 | $5.16 | 112,080 |
| 2024-01-10 | $5.22 | $5.27 | $5.11 | $5.19 | $5.19 | 111,171 |
| 2024-01-09 | $5.19 | $5.29 | $5.14 | $5.21 | $5.21 | 126,205 |
| 2024-01-08 | $5.06 | $5.28 | $5.03 | $5.22 | $5.22 | 96,326 |
| 2024-01-05 | $5.00 | $5.16 | $5.00 | $5.08 | $5.08 | 289,060 |
| 2024-01-04 | $5.13 | $5.21 | $5.03 | $5.08 | $5.08 | 149,793 |
| 2024-01-03 | $5.39 | $5.39 | $5.07 | $5.07 | $5.07 | 142,966 |
| 2024-01-02 | $5.45 | $5.54 | $5.39 | $5.45 | $5.45 | 153,218 |
| 2023-12-29 | $5.50 | $5.57 | $5.41 | $5.41 | $5.41 | 125,009 |
| 2023-12-28 | $5.49 | $5.59 | $5.44 | $5.53 | $5.53 | 205,492 |
| 2023-12-27 | $5.55 | $5.63 | $5.45 | $5.50 | $5.50 | 125,236 |
| 2023-12-26 | $5.31 | $5.64 | $5.31 | $5.46 | $5.46 | 194,577 |
| 2023-12-22 | $5.38 | $5.50 | $5.23 | $5.26 | $5.26 | 177,676 |
| 2023-12-21 | $5.18 | $5.42 | $5.10 | $5.40 | $5.40 | 134,472 |
| 2023-12-20 | $5.21 | $5.23 | $4.97 | $5.16 | $5.16 | 218,585 |
| 2023-12-19 | $4.93 | $5.15 | $4.87 | $5.14 | $5.14 | 194,527 |
| 2023-12-18 | $4.98 | $4.98 | $4.74 | $4.88 | $4.88 | 160,769 |
| 2023-12-15 | $4.98 | $4.99 | $4.82 | $4.91 | $4.91 | 267,339 |
| 2023-12-14 | $4.87 | $5.06 | $4.74 | $4.94 | $4.94 | 207,804 |
| 2023-12-13 | $4.42 | $4.78 | $4.41 | $4.75 | $4.75 | 234,197 |
| 2023-12-12 | $4.64 | $4.64 | $4.44 | $4.45 | $4.45 | 161,123 |
| 2023-12-11 | $4.80 | $4.80 | $4.63 | $4.65 | $4.65 | 171,100 |
| 2023-12-08 | $4.74 | $4.85 | $4.71 | $4.81 | $4.81 | 75,617 |
| 2023-12-07 | $4.75 | $4.78 | $4.64 | $4.76 | $4.76 | 82,023 |
| 2023-12-06 | $4.77 | $4.91 | $4.67 | $4.71 | $4.71 | 106,908 |
| 2023-12-05 | $4.98 | $4.98 | $4.70 | $4.71 | $4.71 | 142,195 |
| 2023-12-04 | $4.91 | $5.06 | $4.90 | $5.01 | $5.01 | 85,529 |
| 2023-12-01 | $4.70 | $4.89 | $4.65 | $4.88 | $4.88 | 134,709 |
| 2023-11-30 | $4.80 | $4.80 | $4.65 | $4.70 | $4.70 | 183,606 |
| 2023-11-29 | $4.73 | $4.88 | $4.72 | $4.77 | $4.77 | 102,091 |
| 2023-11-28 | $4.66 | $4.69 | $4.59 | $4.68 | $4.68 | 139,057 |
| 2023-11-27 | $4.84 | $4.84 | $4.65 | $4.67 | $4.67 | 145,240 |
| 2023-11-24 | $4.80 | $4.93 | $4.77 | $4.88 | $4.88 | 71,766 |
| 2023-11-22 | $4.78 | $4.87 | $4.76 | $4.80 | $4.80 | 77,909 |
| 2023-11-21 | $4.86 | $4.88 | $4.79 | $4.81 | $4.81 | 88,094 |
| 2023-11-20 | $4.91 | $5.03 | $4.80 | $4.91 | $4.91 | 146,623 |
| 2023-11-17 | $4.86 | $4.94 | $4.79 | $4.88 | $4.88 | 135,476 |
| 2023-11-16 | $4.78 | $4.82 | $4.69 | $4.80 | $4.80 | 79,888 |
| 2023-11-15 | $4.85 | $4.96 | $4.79 | $4.80 | $4.80 | 141,992 |
| 2023-11-14 | $4.59 | $4.87 | $4.59 | $4.87 | $4.87 | 121,146 |
| 2023-11-13 | $4.41 | $4.59 | $4.39 | $4.51 | $4.51 | 120,394 |
| 2023-11-10 | $4.52 | $4.54 | $4.38 | $4.41 | $4.41 | 99,777 |
| 2023-11-09 | $4.67 | $4.67 | $4.44 | $4.45 | $4.45 | 103,908 |
| 2023-11-08 | $4.74 | $4.74 | $4.56 | $4.56 | $4.56 | 100,610 |
| 2023-11-07 | $4.69 | $4.79 | $4.68 | $4.74 | $4.74 | 136,586 |
| 2023-11-06 | $4.76 | $4.76 | $4.63 | $4.71 | $4.71 | 124,775 |
| 2023-11-03 | $4.59 | $4.87 | $4.59 | $4.78 | $4.78 | 146,640 |
| 2023-11-02 | $4.41 | $4.53 | $4.41 | $4.50 | $4.50 | 147,041 |
| 2023-11-01 | $4.51 | $4.51 | $4.35 | $4.36 | $4.36 | 128,906 |
| 2023-10-31 | $4.59 | $4.67 | $4.47 | $4.48 | $4.48 | 137,583 |
| 2023-10-30 | $4.59 | $4.66 | $4.51 | $4.60 | $4.60 | 204,610 |
| 2023-10-27 | $4.71 | $4.72 | $4.50 | $4.52 | $4.52 | 150,196 |
| 2023-10-26 | $4.83 | $4.92 | $4.70 | $4.71 | $4.71 | 154,174 |
| 2023-10-25 | $4.89 | $4.92 | $4.82 | $4.87 | $4.87 | 114,668 |
| 2023-10-24 | $4.89 | $4.94 | $4.77 | $4.89 | $4.89 | 164,426 |
| 2023-10-23 | $5.00 | $5.05 | $4.86 | $4.86 | $4.86 | 235,379 |
| 2023-10-20 | $5.16 | $5.17 | $5.00 | $5.03 | $5.03 | 181,259 |
| 2023-10-19 | $5.26 | $5.26 | $5.17 | $5.17 | $5.17 | 215,058 |
| 2023-10-18 | $5.28 | $5.33 | $5.23 | $5.26 | $5.26 | 103,236 |
| 2023-10-17 | $5.30 | $5.43 | $5.30 | $5.33 | $5.33 | 165,368 |
| 2023-10-16 | $5.25 | $5.40 | $5.19 | $5.34 | $5.34 | 203,657 |
| 2023-10-13 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 96,743 |
| 2023-10-12 | $5.30 | $5.30 | $5.16 | $5.27 | $5.27 | 89,705 |
| 2023-10-11 | $5.40 | $5.44 | $5.21 | $5.23 | $5.23 | 103,209 |
| 2023-10-10 | $5.27 | $5.47 | $5.27 | $5.40 | $5.40 | 130,243 |
| 2023-10-09 | $5.12 | $5.24 | $5.10 | $5.20 | $5.20 | 126,874 |
| 2023-10-06 | $5.14 | $5.28 | $5.10 | $5.22 | $5.22 | 100,123 |
| 2023-10-05 | $5.17 | $5.26 | $5.11 | $5.17 | $5.17 | 140,345 |
| 2023-10-04 | $5.50 | $5.53 | $5.15 | $5.21 | $5.21 | 176,375 |
| 2023-10-03 | $5.31 | $5.53 | $5.22 | $5.50 | $5.50 | 232,776 |
| 2023-10-02 | $5.39 | $5.41 | $5.18 | $5.36 | $5.36 | 244,165 |
| 2023-09-29 | $5.26 | $5.42 | $5.24 | $5.41 | $5.41 | 193,756 |
| 2023-09-28 | $5.27 | $5.34 | $5.19 | $5.21 | $5.21 | 170,308 |
| 2023-09-27 | $5.20 | $5.29 | $5.13 | $5.26 | $5.26 | 147,251 |
| 2023-09-26 | $5.17 | $5.26 | $5.14 | $5.19 | $5.19 | 179,147 |
| 2023-09-25 | $5.13 | $5.20 | $5.08 | $5.20 | $5.20 | 141,168 |
| 2023-09-22 | $5.21 | $5.27 | $5.15 | $5.18 | $5.18 | 162,187 |
| 2023-09-21 | $5.44 | $5.44 | $5.22 | $5.22 | $5.22 | 116,529 |
| 2023-09-20 | $5.32 | $5.59 | $5.32 | $5.44 | $5.44 | 135,456 |
| 2023-09-19 | $5.15 | $5.28 | $5.10 | $5.28 | $5.28 | 223,024 |
| 2023-09-18 | $5.24 | $5.29 | $5.12 | $5.16 | $5.16 | 249,760 |
| 2023-09-15 | $5.36 | $5.37 | $5.23 | $5.24 | $5.24 | 483,995 |
| 2023-09-14 | $5.37 | $5.49 | $5.35 | $5.36 | $5.36 | 243,866 |
| 2023-09-13 | $5.47 | $5.49 | $5.22 | $5.29 | $5.29 | 307,219 |
| 2023-09-12 | $5.63 | $5.66 | $5.47 | $5.49 | $5.49 | 196,170 |
| 2023-09-11 | $5.60 | $5.72 | $5.60 | $5.65 | $5.65 | 126,728 |
| 2023-09-08 | $5.53 | $5.61 | $5.46 | $5.59 | $5.59 | 167,543 |
| 2023-09-07 | $5.63 | $5.70 | $5.51 | $5.55 | $5.55 | 436,160 |
| 2023-09-06 | $5.81 | $5.97 | $5.58 | $5.64 | $5.64 | 299,123 |
| 2023-09-05 | $5.57 | $5.83 | $5.50 | $5.82 | $5.82 | 563,620 |
| 2023-09-01 | $5.06 | $5.23 | $5.06 | $5.20 | $5.20 | 221,194 |
| 2023-08-31 | $5.06 | $5.16 | $5.02 | $5.03 | $5.03 | 110,739 |
| 2023-08-30 | $5.13 | $5.17 | $5.03 | $5.04 | $5.04 | 178,506 |
| 2023-08-29 | $5.10 | $5.16 | $5.08 | $5.13 | $5.13 | 81,469 |
| 2023-08-28 | $5.13 | $5.22 | $5.08 | $5.09 | $5.09 | 209,588 |
| 2023-08-25 | $5.15 | $5.18 | $5.08 | $5.11 | $5.11 | 108,164 |
| 2023-08-24 | $5.15 | $5.18 | $5.06 | $5.11 | $5.11 | 155,124 |
| 2023-08-23 | $5.09 | $5.23 | $5.09 | $5.16 | $5.16 | 166,844 |
| 2023-08-22 | $5.05 | $5.19 | $5.00 | $5.10 | $5.10 | 304,435 |
| 2023-08-21 | $5.01 | $5.06 | $4.90 | $5.02 | $5.02 | 200,909 |
| 2023-08-18 | $5.16 | $5.20 | $4.99 | $4.99 | $4.99 | 346,859 |
| 2023-08-17 | $5.06 | $5.24 | $5.06 | $5.22 | $5.22 | 210,978 |
| 2023-08-16 | $5.00 | $5.37 | $5.00 | $5.08 | $5.08 | 231,321 |
| 2023-08-15 | $5.08 | $5.14 | $4.97 | $4.99 | $4.99 | 265,122 |
| 2023-08-14 | $5.25 | $5.29 | $5.07 | $5.12 | $5.12 | 208,337 |
| 2023-08-11 | $5.20 | $5.40 | $5.20 | $5.27 | $5.27 | 335,358 |
| 2023-08-10 | $5.10 | $5.27 | $4.99 | $5.24 | $5.24 | 356,510 |
| 2023-08-09 | $6.00 | $6.00 | $4.91 | $5.08 | $5.08 | 522,770 |
| 2023-08-08 | $6.54 | $6.54 | $6.33 | $6.37 | $6.37 | 139,583 |
| 2023-08-07 | $6.55 | $6.61 | $6.45 | $6.56 | $6.56 | 97,950 |
| 2023-08-04 | $6.60 | $6.73 | $6.55 | $6.57 | $6.57 | 89,627 |
| 2023-08-03 | $6.55 | $6.72 | $6.52 | $6.54 | $6.54 | 121,410 |
| 2023-08-02 | $6.70 | $6.70 | $6.56 | $6.60 | $6.60 | 116,228 |
| 2023-08-01 | $6.89 | $6.96 | $6.73 | $6.78 | $6.78 | 160,053 |
| 2023-07-31 | $6.86 | $6.97 | $6.86 | $6.92 | $6.92 | 117,638 |
| 2023-07-28 | $6.84 | $6.94 | $6.80 | $6.88 | $6.88 | 130,481 |
| 2023-07-27 | $7.07 | $7.09 | $6.76 | $6.78 | $6.78 | 254,478 |
| 2023-07-26 | $7.00 | $7.17 | $7.00 | $7.08 | $7.08 | 140,375 |
| 2023-07-25 | $6.82 | $7.05 | $6.80 | $7.00 | $7.00 | 244,248 |
| 2023-07-24 | $6.73 | $6.87 | $6.62 | $6.86 | $6.86 | 149,953 |
| 2023-07-21 | $6.61 | $6.71 | $6.54 | $6.71 | $6.71 | 187,031 |
| 2023-07-20 | $6.66 | $6.66 | $6.51 | $6.56 | $6.56 | 195,718 |
| 2023-07-19 | $6.46 | $6.64 | $6.46 | $6.64 | $6.64 | 155,910 |
| 2023-07-18 | $6.58 | $6.75 | $6.46 | $6.47 | $6.47 | 206,235 |
| 2023-07-17 | $6.66 | $6.70 | $6.52 | $6.58 | $6.58 | 224,765 |
| 2023-07-14 | $6.69 | $6.76 | $6.54 | $6.71 | $6.71 | 212,905 |
| 2023-07-13 | $6.61 | $6.72 | $6.56 | $6.65 | $6.65 | 205,977 |
| 2023-07-12 | $6.62 | $6.72 | $6.53 | $6.59 | $6.59 | 208,543 |
| 2023-07-11 | $6.49 | $6.53 | $6.40 | $6.51 | $6.51 | 234,037 |
| 2023-07-10 | $6.58 | $6.69 | $6.45 | $6.48 | $6.48 | 181,163 |
| 2023-07-07 | $6.35 | $6.65 | $6.34 | $6.60 | $6.60 | 449,717 |
| 2023-07-06 | $6.52 | $6.54 | $6.31 | $6.36 | $6.36 | 240,790 |
| 2023-07-05 | $6.82 | $6.82 | $6.54 | $6.57 | $6.57 | 332,298 |
| 2023-07-03 | $6.65 | $6.89 | $6.64 | $6.87 | $6.87 | 218,940 |
| 2023-06-30 | $6.90 | $6.91 | $6.61 | $6.67 | $6.67 | 280,404 |
| 2023-06-29 | $6.70 | $6.83 | $6.68 | $6.82 | $6.82 | 279,190 |
| 2023-06-28 | $6.65 | $6.68 | $6.53 | $6.66 | $6.66 | 270,376 |
| 2023-06-27 | $6.65 | $6.73 | $6.55 | $6.66 | $6.66 | 315,459 |
| 2023-06-26 | $6.65 | $6.75 | $6.59 | $6.64 | $6.64 | 257,283 |
| 2023-06-23 | $6.40 | $6.65 | $6.33 | $6.63 | $6.63 | 871,860 |
| 2023-06-22 | $6.26 | $6.56 | $6.21 | $6.50 | $6.50 | 457,814 |
| 2023-06-21 | $5.97 | $6.30 | $5.91 | $6.29 | $6.29 | 559,779 |
| 2023-06-20 | $6.00 | $6.15 | $5.87 | $6.00 | $6.00 | 1,115,673 |
| 2023-06-16 | $6.24 | $6.24 | $5.85 | $6.00 | $6.00 | 8,427,146 |
| 2023-06-15 | $6.31 | $6.33 | $6.07 | $6.20 | $6.20 | 706,489 |
| 2023-06-14 | $6.87 | $6.89 | $6.36 | $6.41 | $6.28 | 762,375 |
| 2023-06-13 | $7.19 | $7.27 | $6.73 | $6.83 | $6.69 | 727,741 |
| 2023-06-12 | $7.24 | $7.32 | $7.11 | $7.17 | $7.02 | 526,083 |
| 2023-06-09 | $7.48 | $7.48 | $7.17 | $7.32 | $7.17 | 349,965 |
| 2023-06-08 | $7.79 | $7.79 | $7.44 | $7.52 | $7.37 | 444,499 |
| 2023-06-07 | $7.49 | $7.81 | $7.43 | $7.77 | $7.61 | 415,414 |
| 2023-06-06 | $7.01 | $7.48 | $6.93 | $7.44 | $7.44 | 454,183 |
| 2023-06-05 | $7.20 | $7.20 | $6.58 | $7.01 | $7.01 | 740,400 |
| 2023-06-02 | $7.41 | $7.67 | $7.37 | $7.66 | $7.66 | 213,807 |
| 2023-06-01 | $7.07 | $7.32 | $6.96 | $7.26 | $7.26 | 248,417 |
| 2023-05-31 | $7.20 | $7.28 | $6.95 | $7.03 | $7.03 | 833,160 |
| 2023-05-30 | $7.29 | $7.35 | $7.08 | $7.22 | $7.22 | 145,243 |
| 2023-05-26 | $7.33 | $7.34 | $7.15 | $7.27 | $7.27 | 119,915 |
| 2023-05-25 | $7.47 | $7.48 | $7.27 | $7.30 | $7.30 | 117,206 |
| 2023-05-24 | $7.69 | $7.69 | $7.48 | $7.53 | $7.53 | 110,167 |
| 2023-05-23 | $7.55 | $7.89 | $7.50 | $7.73 | $7.73 | 166,913 |
| 2023-05-22 | $7.57 | $7.64 | $7.44 | $7.60 | $7.60 | 126,694 |
| 2023-05-19 | $7.83 | $7.83 | $7.54 | $7.62 | $7.62 | 241,993 |
| 2023-05-18 | $7.61 | $7.76 | $7.55 | $7.73 | $7.73 | 176,568 |
| 2023-05-17 | $7.45 | $7.72 | $7.43 | $7.65 | $7.65 | 154,656 |
| 2023-05-16 | $7.47 | $7.54 | $7.31 | $7.43 | $7.43 | 163,401 |
| 2023-05-15 | $7.65 | $7.67 | $7.42 | $7.43 | $7.43 | 157,351 |
| 2023-05-12 | $7.68 | $7.73 | $7.40 | $7.60 | $7.60 | 233,637 |
| 2023-05-11 | $7.77 | $7.87 | $7.66 | $7.69 | $7.69 | 136,157 |
| 2023-05-10 | $8.07 | $8.10 | $7.77 | $7.84 | $7.84 | 223,289 |
| 2023-05-09 | $8.00 | $8.32 | $8.00 | $8.01 | $8.01 | 232,586 |
| 2023-05-08 | $9.41 | $9.44 | $7.77 | $7.99 | $7.99 | 459,924 |
| 2023-05-05 | $9.38 | $9.49 | $9.33 | $9.42 | $9.42 | 77,480 |
| 2023-05-04 | $9.17 | $9.29 | $8.96 | $9.24 | $9.24 | 105,597 |
| 2023-05-03 | $9.34 | $9.53 | $9.24 | $9.24 | $9.24 | 117,097 |
| 2023-05-02 | $9.30 | $9.31 | $9.05 | $9.27 | $9.27 | 89,544 |
| 2023-05-01 | $9.38 | $9.49 | $9.22 | $9.34 | $9.34 | 122,336 |
| 2023-04-28 | $9.21 | $9.43 | $9.21 | $9.38 | $9.38 | 111,779 |
| 2023-04-27 | $8.96 | $9.25 | $8.94 | $9.25 | $9.25 | 118,189 |
| 2023-04-26 | $8.97 | $9.03 | $8.87 | $8.94 | $8.94 | 110,506 |
| 2023-04-25 | $9.00 | $9.08 | $8.90 | $9.03 | $9.03 | 157,280 |
| 2023-04-24 | $8.99 | $9.11 | $8.99 | $9.06 | $9.06 | 132,630 |
| 2023-04-21 | $9.10 | $9.10 | $8.91 | $9.00 | $9.00 | 112,439 |
| 2023-04-20 | $9.13 | $9.21 | $9.00 | $9.11 | $9.11 | 135,999 |
| 2023-04-19 | $9.12 | $9.20 | $9.09 | $9.17 | $9.17 | 97,608 |
| 2023-04-18 | $9.33 | $9.37 | $9.09 | $9.19 | $9.19 | 94,788 |
| 2023-04-17 | $9.14 | $9.31 | $9.14 | $9.28 | $9.28 | 146,241 |
| 2023-04-14 | $9.18 | $9.22 | $9.03 | $9.11 | $9.11 | 146,168 |
| 2023-04-13 | $8.95 | $9.18 | $8.92 | $9.11 | $9.11 | 151,927 |
| 2023-04-12 | $9.25 | $9.25 | $8.91 | $8.94 | $8.94 | 166,736 |
| 2023-04-11 | $9.21 | $9.32 | $9.19 | $9.22 | $9.22 | 128,861 |
| 2023-04-10 | $9.01 | $9.23 | $9.00 | $9.13 | $9.13 | 124,091 |
| 2023-04-06 | $8.92 | $9.08 | $8.88 | $9.00 | $9.00 | 99,070 |
| 2023-04-05 | $8.97 | $8.97 | $8.79 | $8.90 | $8.90 | 117,507 |
| 2023-04-04 | $9.25 | $9.26 | $8.92 | $9.00 | $9.00 | 168,951 |
| 2023-04-03 | $9.17 | $9.34 | $9.10 | $9.25 | $9.25 | 189,414 |
| 2023-03-31 | $9.07 | $9.13 | $8.93 | $9.13 | $9.13 | 237,588 |
| 2023-03-30 | $9.16 | $9.21 | $8.90 | $8.95 | $8.95 | 126,838 |
| 2023-03-29 | $9.05 | $9.24 | $9.04 | $9.12 | $9.12 | 141,426 |
| 2023-03-28 | $8.90 | $9.04 | $8.79 | $9.01 | $9.01 | 192,731 |
| 2023-03-27 | $8.78 | $9.03 | $8.73 | $8.86 | $8.86 | 177,880 |
| 2023-03-24 | $8.58 | $8.84 | $8.56 | $8.68 | $8.68 | 159,558 |
| 2023-03-23 | $8.82 | $9.00 | $8.58 | $8.60 | $8.60 | 167,575 |
| 2023-03-22 | $9.00 | $9.12 | $8.84 | $8.91 | $8.91 | 291,849 |
| 2023-03-21 | $9.09 | $9.24 | $8.93 | $8.96 | $8.96 | 287,450 |
| 2023-03-20 | $9.05 | $9.11 | $8.87 | $8.94 | $8.94 | 229,697 |
| 2023-03-17 | $9.60 | $9.62 | $8.72 | $8.98 | $8.98 | 728,534 |
| 2023-03-16 | $10.06 | $10.11 | $9.00 | $9.68 | $9.68 | 371,660 |
| 2023-03-15 | $10.57 | $10.57 | $10.14 | $10.21 | $10.21 | 189,656 |
| 2023-03-14 | $11.01 | $11.08 | $10.52 | $10.69 | $10.69 | 233,065 |
| 2023-03-13 | $10.98 | $11.07 | $10.72 | $10.75 | $10.75 | 165,676 |
| 2023-03-10 | $11.35 | $11.35 | $10.96 | $11.15 | $11.15 | 155,271 |
| 2023-03-09 | $11.63 | $11.64 | $11.34 | $11.44 | $11.44 | 88,634 |
| 2023-03-08 | $11.50 | $11.62 | $11.33 | $11.60 | $11.60 | 88,268 |
| 2023-03-07 | $11.32 | $11.56 | $11.22 | $11.51 | $11.51 | 182,791 |
| 2023-03-06 | $11.92 | $11.92 | $11.22 | $11.35 | $11.35 | 274,279 |
| 2023-03-03 | $11.84 | $12.04 | $11.72 | $11.92 | $11.92 | 76,449 |
| 2023-03-02 | $11.72 | $11.77 | $11.59 | $11.75 | $11.75 | 54,579 |
| 2023-03-01 | $11.62 | $11.86 | $11.52 | $11.82 | $11.82 | 79,667 |
| 2023-02-28 | $11.37 | $11.65 | $11.30 | $11.62 | $11.62 | 200,437 |
| 2023-02-27 | $11.59 | $11.67 | $11.36 | $11.39 | $11.39 | 67,608 |
| 2023-02-24 | $11.60 | $11.67 | $11.43 | $11.56 | $11.56 | 84,140 |
| 2023-02-23 | $11.84 | $11.85 | $11.53 | $11.75 | $11.75 | 87,076 |
| 2023-02-22 | $11.73 | $11.79 | $11.64 | $11.75 | $11.75 | 95,951 |
| 2023-02-21 | $11.97 | $11.99 | $11.60 | $11.70 | $11.70 | 77,537 |
| 2023-02-17 | $12.04 | $12.32 | $12.02 | $12.11 | $12.11 | 201,621 |
| 2023-02-16 | $11.74 | $12.09 | $11.71 | $12.03 | $12.03 | 87,731 |
| 2023-02-15 | $11.77 | $11.94 | $11.71 | $11.94 | $11.94 | 55,408 |
| 2023-02-14 | $11.80 | $11.96 | $11.65 | $11.88 | $11.88 | 82,401 |
| 2023-02-13 | $11.66 | $11.85 | $11.54 | $11.84 | $11.84 | 97,909 |
| 2023-02-10 | $11.56 | $11.70 | $11.41 | $11.65 | $11.65 | 118,281 |
| 2023-02-09 | $12.05 | $12.06 | $11.58 | $11.58 | $11.58 | 139,632 |
| 2023-02-08 | $12.20 | $12.20 | $11.81 | $11.92 | $11.92 | 102,718 |
| 2023-02-07 | $12.13 | $12.35 | $12.07 | $12.31 | $12.31 | 120,936 |
| 2023-02-06 | $12.33 | $12.37 | $12.13 | $12.21 | $12.21 | 109,844 |
| 2023-02-03 | $12.22 | $12.48 | $12.14 | $12.41 | $12.41 | 198,144 |
| 2023-02-02 | $12.32 | $12.39 | $12.15 | $12.34 | $12.34 | 156,129 |
| 2023-02-01 | $12.16 | $12.51 | $12.08 | $12.36 | $12.36 | 111,136 |
| 2023-01-31 | $11.72 | $12.16 | $11.54 | $12.13 | $12.13 | 168,558 |
| 2023-01-30 | $11.58 | $11.80 | $11.58 | $11.71 | $11.71 | 71,404 |
| 2023-01-27 | $11.76 | $11.85 | $11.68 | $11.69 | $11.69 | 68,615 |
| 2023-01-26 | $11.75 | $11.76 | $11.62 | $11.76 | $11.76 | 50,652 |
| 2023-01-25 | $11.64 | $11.73 | $11.52 | $11.73 | $11.73 | 52,940 |
| 2023-01-24 | $11.69 | $11.81 | $11.54 | $11.74 | $11.74 | 51,040 |
| 2023-01-23 | $11.60 | $11.76 | $11.56 | $11.70 | $11.70 | 59,202 |
| 2023-01-20 | $11.53 | $11.63 | $11.30 | $11.59 | $11.59 | 157,985 |
| 2023-01-19 | $11.55 | $11.55 | $11.25 | $11.48 | $11.48 | 96,954 |
| 2023-01-18 | $11.83 | $11.92 | $11.42 | $11.59 | $11.59 | 163,794 |
| 2023-01-17 | $11.82 | $11.87 | $11.57 | $11.73 | $11.73 | 85,320 |
| 2023-01-13 | $11.78 | $11.92 | $11.66 | $11.80 | $11.80 | 89,712 |
| 2023-01-12 | $11.80 | $11.86 | $11.60 | $11.77 | $11.77 | 106,558 |
| 2023-01-11 | $11.52 | $11.76 | $11.52 | $11.76 | $11.76 | 92,254 |
| 2023-01-10 | $10.98 | $11.45 | $10.93 | $11.45 | $11.45 | 109,098 |
| 2023-01-09 | $10.95 | $11.16 | $10.78 | $11.05 | $11.05 | 111,759 |
| 2023-01-06 | $10.28 | $10.81 | $10.28 | $10.81 | $10.81 | 107,117 |
| 2023-01-05 | $10.30 | $10.30 | $10.05 | $10.25 | $10.25 | 98,081 |
| 2023-01-04 | $10.45 | $10.53 | $10.25 | $10.26 | $10.26 | 133,592 |
| 2023-01-03 | $10.30 | $10.46 | $10.19 | $10.32 | $10.32 | 132,734 |
| 2022-12-30 | $10.03 | $10.28 | $9.96 | $10.22 | $10.22 | 164,976 |
| 2022-12-29 | $10.00 | $10.16 | $9.99 | $10.05 | $10.05 | 94,213 |
| 2022-12-28 | $10.11 | $10.24 | $9.95 | $9.98 | $9.98 | 124,571 |
| 2022-12-27 | $10.30 | $10.32 | $10.09 | $10.13 | $10.13 | 73,336 |
| 2022-12-23 | $10.22 | $10.34 | $10.22 | $10.31 | $10.31 | 70,237 |
| 2022-12-22 | $10.30 | $10.37 | $10.08 | $10.25 | $10.25 | 111,864 |
| 2022-12-21 | $10.64 | $10.70 | $10.36 | $10.41 | $10.41 | 148,631 |
| 2022-12-20 | $10.86 | $10.96 | $10.52 | $10.57 | $10.57 | 132,561 |
| 2022-12-19 | $11.36 | $11.50 | $10.84 | $10.90 | $10.90 | 199,233 |
| 2022-12-16 | $10.88 | $11.53 | $10.88 | $11.41 | $11.41 | 1,155,538 |
| 2022-12-15 | $11.15 | $11.21 | $10.91 | $11.00 | $11.00 | 193,556 |
| 2022-12-14 | $11.36 | $11.48 | $11.19 | $11.35 | $11.22 | 180,888 |
| 2022-12-13 | $11.38 | $11.79 | $11.22 | $11.34 | $11.21 | 313,675 |
| 2022-12-12 | $10.84 | $11.38 | $10.81 | $11.24 | $11.11 | 179,572 |
| 2022-12-09 | $10.70 | $11.05 | $10.70 | $10.80 | $10.67 | 138,687 |
| 2022-12-08 | $10.69 | $11.15 | $10.62 | $10.74 | $10.61 | 170,596 |
| 2022-12-07 | $10.50 | $10.70 | $10.41 | $10.64 | $10.52 | 163,127 |
| 2022-12-06 | $10.40 | $10.50 | $10.30 | $10.50 | $10.38 | 177,270 |
| 2022-12-05 | $10.46 | $10.56 | $10.30 | $10.35 | $10.23 | 101,870 |
| 2022-12-02 | $10.31 | $10.66 | $10.31 | $10.51 | $10.39 | 118,115 |
| 2022-12-01 | $10.35 | $10.54 | $10.33 | $10.43 | $10.31 | 87,374 |
| 2022-11-30 | $10.23 | $10.34 | $10.03 | $10.34 | $10.22 | 143,785 |
| 2022-11-29 | $10.00 | $10.30 | $10.00 | $10.25 | $10.13 | 94,089 |
| 2022-11-28 | $10.25 | $10.26 | $10.06 | $10.08 | $9.96 | 86,686 |
| 2022-11-25 | $10.43 | $10.51 | $10.33 | $10.33 | $10.21 | 36,774 |
| 2022-11-23 | $10.51 | $10.59 | $10.46 | $10.51 | $10.39 | 48,298 |
| 2022-11-22 | $10.40 | $10.65 | $10.38 | $10.52 | $10.40 | 115,615 |
| 2022-11-21 | $10.33 | $10.40 | $10.24 | $10.32 | $10.20 | 64,805 |
| 2022-11-18 | $10.33 | $10.49 | $10.20 | $10.33 | $10.33 | 728,462 |
| 2022-11-17 | $9.97 | $10.18 | $9.93 | $10.16 | $10.16 | 100,514 |
| 2022-11-16 | $10.03 | $10.19 | $9.89 | $10.08 | $10.08 | 92,892 |
| 2022-11-15 | $10.25 | $10.37 | $10.06 | $10.07 | $10.07 | 106,077 |
| 2022-11-14 | $10.41 | $10.46 | $10.13 | $10.16 | $10.16 | 124,031 |
| 2022-11-11 | $10.55 | $10.94 | $10.43 | $10.47 | $10.47 | 90,799 |
| 2022-11-10 | $10.34 | $10.51 | $10.17 | $10.42 | $10.42 | 125,967 |
| 2022-11-09 | $10.96 | $10.96 | $10.05 | $10.07 | $10.07 | 178,212 |
| 2022-11-08 | $11.08 | $11.18 | $10.96 | $11.02 | $11.02 | 100,403 |
| 2022-11-07 | $10.91 | $11.07 | $10.84 | $11.06 | $11.06 | 62,197 |
| 2022-11-04 | $10.57 | $10.91 | $10.54 | $10.90 | $10.90 | 67,342 |
| 2022-11-03 | $10.22 | $10.59 | $10.21 | $10.50 | $10.50 | 70,780 |
| 2022-11-02 | $10.51 | $10.72 | $10.31 | $10.36 | $10.36 | 126,537 |
| 2022-11-01 | $10.74 | $10.77 | $10.46 | $10.56 | $10.56 | 211,604 |
| 2022-10-31 | $10.84 | $10.92 | $10.77 | $10.89 | $10.89 | 167,767 |
| 2022-10-28 | $10.75 | $10.93 | $10.65 | $10.93 | $10.93 | 91,098 |
| 2022-10-27 | $10.70 | $10.85 | $10.64 | $10.73 | $10.73 | 72,875 |
| 2022-10-26 | $10.75 | $10.77 | $10.56 | $10.63 | $10.63 | 65,279 |
| 2022-10-25 | $10.51 | $10.77 | $10.51 | $10.67 | $10.67 | 75,667 |
| 2022-10-24 | $10.48 | $10.58 | $10.45 | $10.56 | $10.56 | 71,081 |
| 2022-10-21 | $10.24 | $10.55 | $10.24 | $10.47 | $10.47 | 117,630 |
| 2022-10-20 | $10.20 | $10.33 | $10.04 | $10.22 | $10.22 | 86,632 |
| 2022-10-19 | $10.21 | $10.30 | $10.09 | $10.24 | $10.24 | 86,235 |
| 2022-10-18 | $10.30 | $10.42 | $10.22 | $10.33 | $10.33 | 75,274 |
| 2022-10-17 | $10.21 | $10.35 | $10.16 | $10.21 | $10.21 | 115,684 |
| 2022-10-14 | $10.26 | $10.26 | $10.00 | $10.06 | $10.06 | 79,762 |
| 2022-10-13 | $9.87 | $10.25 | $9.86 | $10.22 | $10.22 | 123,632 |
| 2022-10-12 | $10.00 | $10.19 | $9.87 | $9.95 | $9.95 | 215,764 |
| 2022-10-11 | $10.01 | $10.23 | $9.97 | $10.03 | $10.03 | 119,807 |
| 2022-10-10 | $10.00 | $10.15 | $9.97 | $10.06 | $10.06 | 78,070 |
| 2022-10-07 | $10.05 | $10.16 | $9.86 | $9.94 | $9.94 | 96,308 |
| 2022-10-06 | $10.10 | $10.34 | $10.10 | $10.17 | $10.17 | 103,371 |
| 2022-10-05 | $9.95 | $10.13 | $9.88 | $10.10 | $10.10 | 95,146 |
| 2022-10-04 | $9.99 | $10.18 | $9.99 | $10.07 | $10.07 | 140,332 |
| 2022-10-03 | $9.57 | $10.00 | $9.57 | $9.89 | $9.89 | 132,996 |
| 2022-09-30 | $9.56 | $9.67 | $9.43 | $9.44 | $9.44 | 117,406 |
| 2022-09-29 | $9.61 | $9.61 | $9.43 | $9.60 | $9.60 | 81,569 |
| 2022-09-28 | $9.66 | $9.74 | $9.57 | $9.66 | $9.66 | 87,318 |
| 2022-09-27 | $9.52 | $9.68 | $9.49 | $9.61 | $9.61 | 118,564 |
| 2022-09-26 | $9.52 | $9.69 | $9.44 | $9.49 | $9.49 | 103,338 |
| 2022-09-23 | $9.67 | $9.71 | $9.48 | $9.60 | $9.60 | 171,610 |
| 2022-09-22 | $9.75 | $9.84 | $9.70 | $9.79 | $9.79 | 95,060 |
| 2022-09-21 | $9.95 | $10.04 | $9.71 | $9.75 | $9.75 | 115,727 |
| 2022-09-20 | $9.92 | $9.96 | $9.82 | $9.93 | $9.93 | 76,023 |
| 2022-09-19 | $9.81 | $10.07 | $9.81 | $10.02 | $10.02 | 108,979 |
| 2022-09-16 | $9.86 | $10.02 | $9.78 | $9.95 | $9.95 | 417,674 |
| 2022-09-15 | $9.92 | $10.03 | $9.88 | $9.91 | $9.91 | 138,833 |
| 2022-09-14 | $10.04 | $10.20 | $10.02 | $10.14 | $10.14 | 126,709 |
| 2022-09-13 | $10.14 | $10.25 | $10.04 | $10.09 | $10.09 | 115,591 |
| 2022-09-12 | $10.41 | $10.46 | $10.29 | $10.35 | $10.35 | 76,941 |
| 2022-09-09 | $10.20 | $10.32 | $10.12 | $10.31 | $10.31 | 58,857 |
| 2022-09-08 | $10.05 | $10.15 | $9.95 | $10.13 | $10.13 | 80,214 |
| 2022-09-07 | $9.98 | $10.17 | $9.97 | $10.17 | $10.17 | 76,765 |
| 2022-09-06 | $10.14 | $10.14 | $9.89 | $9.97 | $9.97 | 129,086 |
| 2022-09-02 | $10.16 | $10.26 | $10.04 | $10.14 | $10.14 | 81,840 |
| 2022-09-01 | $10.24 | $10.24 | $10.00 | $10.11 | $10.11 | 156,972 |
| 2022-08-31 | $10.36 | $10.41 | $10.19 | $10.21 | $10.21 | 127,403 |
| 2022-08-30 | $10.52 | $10.57 | $10.28 | $10.42 | $10.42 | 88,171 |
| 2022-08-29 | $10.51 | $10.60 | $10.43 | $10.57 | $10.57 | 79,258 |
| 2022-08-26 | $10.99 | $10.99 | $10.58 | $10.61 | $10.61 | 86,211 |
| 2022-08-25 | $10.82 | $11.04 | $10.82 | $11.01 | $11.01 | 91,234 |
| 2022-08-24 | $10.65 | $10.81 | $10.60 | $10.79 | $10.79 | 78,523 |
| 2022-08-23 | $10.77 | $10.89 | $10.65 | $10.65 | $10.65 | 66,038 |
| 2022-08-22 | $10.91 | $10.92 | $10.70 | $10.74 | $10.74 | 98,356 |
| 2022-08-19 | $11.20 | $11.20 | $10.97 | $11.05 | $11.05 | 132,647 |
| 2022-08-18 | $11.30 | $11.40 | $11.23 | $11.28 | $11.28 | 90,436 |
| 2022-08-17 | $11.40 | $11.41 | $11.19 | $11.29 | $11.29 | 73,192 |
| 2022-08-16 | $11.47 | $11.68 | $11.35 | $11.55 | $11.55 | 95,058 |
| 2022-08-15 | $11.36 | $11.46 | $11.14 | $11.39 | $11.39 | 95,113 |
| 2022-08-12 | $11.41 | $11.53 | $11.22 | $11.51 | $11.51 | 91,321 |
| 2022-08-11 | $11.28 | $11.47 | $11.20 | $11.31 | $11.31 | 107,858 |
| 2022-08-10 | $11.03 | $11.25 | $11.00 | $11.15 | $11.15 | 136,761 |
| 2022-08-09 | $10.70 | $11.05 | $10.70 | $11.00 | $11.00 | 109,860 |
| 2022-08-08 | $10.36 | $10.71 | $10.36 | $10.58 | $10.58 | 97,842 |
| 2022-08-05 | $10.18 | $10.51 | $10.18 | $10.35 | $10.35 | 74,606 |
| 2022-08-04 | $10.30 | $10.30 | $10.13 | $10.25 | $10.25 | 64,636 |
| 2022-08-03 | $10.40 | $10.40 | $10.16 | $10.26 | $10.26 | 71,909 |
| 2022-08-02 | $10.85 | $10.85 | $10.37 | $10.39 | $10.39 | 88,533 |
| 2022-08-01 | $10.56 | $10.88 | $10.43 | $10.83 | $10.83 | 165,512 |
| 2022-07-29 | $10.60 | $10.68 | $10.41 | $10.48 | $10.48 | 83,833 |
| 2022-07-28 | $10.36 | $10.60 | $10.32 | $10.56 | $10.56 | 95,779 |
| 2022-07-27 | $10.27 | $10.47 | $10.24 | $10.41 | $10.41 | 79,735 |
| 2022-07-26 | $10.15 | $10.26 | $10.03 | $10.22 | $10.22 | 94,886 |
| 2022-07-25 | $10.22 | $10.33 | $10.12 | $10.20 | $10.20 | 115,830 |
| 2022-07-22 | $10.34 | $10.36 | $9.99 | $10.17 | $10.17 | 121,773 |
| 2022-07-21 | $10.16 | $10.30 | $10.06 | $10.28 | $10.28 | 116,824 |
| 2022-07-20 | $10.26 | $10.39 | $10.15 | $10.36 | $10.36 | 134,467 |
| 2022-07-19 | $10.24 | $10.42 | $10.22 | $10.24 | $10.24 | 110,961 |
| 2022-07-18 | $10.11 | $10.27 | $10.05 | $10.12 | $10.12 | 90,193 |
| 2022-07-15 | $10.05 | $10.08 | $9.88 | $10.01 | $10.01 | 84,792 |
| 2022-07-14 | $9.78 | $9.93 | $9.69 | $9.92 | $9.92 | 76,921 |
| 2022-07-13 | $9.73 | $9.87 | $9.72 | $9.84 | $9.84 | 103,259 |
| 2022-07-12 | $9.79 | $9.96 | $9.73 | $9.79 | $9.79 | 111,582 |
| 2022-07-11 | $9.89 | $9.96 | $9.76 | $9.83 | $9.83 | 120,665 |
| 2022-07-08 | $10.07 | $10.07 | $9.83 | $9.93 | $9.93 | 133,324 |
| 2022-07-07 | $10.00 | $10.20 | $9.96 | $10.05 | $10.05 | 145,483 |
| 2022-07-06 | $10.19 | $10.20 | $9.82 | $9.97 | $9.97 | 150,101 |
| 2022-07-05 | $10.10 | $10.31 | $9.98 | $10.31 | $10.31 | 234,816 |
| 2022-07-01 | $10.00 | $10.36 | $10.00 | $10.25 | $10.25 | 137,354 |
| 2022-06-30 | $10.08 | $10.19 | $9.95 | $10.00 | $10.00 | 146,045 |
| 2022-06-29 | $10.28 | $10.45 | $10.03 | $10.21 | $10.21 | 105,468 |
| 2022-06-28 | $10.77 | $10.85 | $10.31 | $10.35 | $10.35 | 146,750 |
| 2022-06-27 | $10.65 | $10.71 | $10.48 | $10.61 | $10.61 | 74,526 |
| 2022-06-24 | $10.27 | $10.85 | $10.24 | $10.55 | $10.55 | 709,402 |
| 2022-06-23 | $10.21 | $10.34 | $10.02 | $10.24 | $10.24 | 114,771 |
| 2022-06-22 | $10.01 | $10.39 | $9.95 | $10.25 | $10.25 | 158,403 |
| 2022-06-21 | $10.33 | $10.60 | $10.09 | $10.10 | $10.10 | 220,528 |
| 2022-06-17 | $10.64 | $10.74 | $10.27 | $10.28 | $10.28 | 465,116 |
| 2022-06-16 | $11.05 | $11.13 | $10.60 | $10.64 | $10.64 | 156,024 |
| 2022-06-15 | $11.31 | $11.41 | $11.05 | $11.26 | $11.13 | 140,631 |
| 2022-06-14 | $11.50 | $11.50 | $11.11 | $11.19 | $11.07 | 90,139 |
| 2022-06-13 | $11.80 | $11.80 | $11.35 | $11.46 | $11.33 | 105,644 |
| 2022-06-10 | $12.22 | $12.26 | $11.91 | $11.96 | $11.83 | 113,571 |
| 2022-06-09 | $12.42 | $12.49 | $12.28 | $12.31 | $12.17 | 88,990 |
| 2022-06-08 | $12.60 | $12.60 | $12.26 | $12.45 | $12.31 | 95,411 |
| 2022-06-07 | $12.59 | $12.67 | $12.47 | $12.63 | $12.49 | 143,288 |
| 2022-06-06 | $12.36 | $12.63 | $12.36 | $12.63 | $12.49 | 158,136 |
| 2022-06-03 | $12.35 | $12.40 | $12.22 | $12.37 | $12.23 | 72,234 |
| 2022-06-02 | $12.17 | $12.40 | $12.12 | $12.39 | $12.25 | 101,690 |
| 2022-06-01 | $12.17 | $12.17 | $11.93 | $12.09 | $11.96 | 114,029 |
| 2022-05-31 | $12.25 | $12.27 | $11.97 | $12.11 | $11.97 | 212,666 |
| 2022-05-27 | $12.00 | $12.22 | $11.96 | $12.21 | $12.07 | 100,843 |
| 2022-05-26 | $11.90 | $12.00 | $11.87 | $11.97 | $11.84 | 76,247 |
| 2022-05-25 | $11.62 | $11.92 | $11.62 | $11.87 | $11.74 | 97,919 |
| 2022-05-24 | $11.90 | $11.97 | $11.46 | $11.75 | $11.62 | 137,308 |
| 2022-05-23 | $12.21 | $12.25 | $11.81 | $11.86 | $11.73 | 209,461 |
| 2022-05-20 | $11.87 | $12.04 | $11.75 | $11.98 | $11.85 | 175,320 |
| 2022-05-19 | $11.65 | $11.95 | $11.45 | $11.75 | $11.62 | 165,665 |
| 2022-05-18 | $11.50 | $12.04 | $11.50 | $11.71 | $11.58 | 280,279 |
| 2022-05-17 | $11.13 | $11.44 | $11.10 | $11.40 | $11.27 | 121,506 |
| 2022-05-16 | $11.18 | $11.21 | $10.85 | $10.98 | $10.86 | 157,537 |
| 2022-05-13 | $11.18 | $11.45 | $11.10 | $11.11 | $10.99 | 166,264 |
| 2022-05-12 | $11.35 | $11.37 | $11.09 | $11.31 | $11.18 | 127,255 |
| 2022-05-11 | $11.42 | $11.71 | $11.36 | $11.37 | $11.24 | 90,436 |
| 2022-05-10 | $11.43 | $11.65 | $11.29 | $11.43 | $11.30 | 81,758 |
| 2022-05-09 | $11.37 | $11.56 | $11.02 | $11.31 | $11.18 | 158,828 |
| 2022-05-06 | $11.63 | $11.63 | $11.31 | $11.39 | $11.26 | 86,901 |
| 2022-05-05 | $11.81 | $11.81 | $11.48 | $11.67 | $11.54 | 102,183 |
| 2022-05-04 | $11.76 | $12.02 | $11.70 | $11.98 | $11.85 | 87,258 |
| 2022-05-03 | $11.62 | $11.79 | $11.53 | $11.65 | $11.52 | 86,133 |
| 2022-05-02 | $11.55 | $11.83 | $11.48 | $11.65 | $11.52 | 145,714 |
| 2022-04-29 | $11.65 | $11.78 | $11.40 | $11.45 | $11.32 | 124,595 |
| 2022-04-28 | $11.53 | $11.86 | $11.38 | $11.77 | $11.64 | 92,805 |
| 2022-04-27 | $11.63 | $11.71 | $11.38 | $11.52 | $11.39 | 82,742 |
| 2022-04-26 | $11.79 | $11.87 | $11.47 | $11.66 | $11.53 | 106,704 |
| 2022-04-25 | $11.92 | $12.04 | $11.45 | $11.77 | $11.64 | 100,178 |
| 2022-04-22 | $12.02 | $12.19 | $11.89 | $11.92 | $11.79 | 99,749 |
| 2022-04-21 | $12.45 | $12.45 | $11.95 | $12.02 | $11.89 | 109,000 |
| 2022-04-20 | $12.55 | $12.73 | $12.34 | $12.38 | $12.24 | 99,213 |
| 2022-04-19 | $12.40 | $12.57 | $12.35 | $12.46 | $12.32 | 89,387 |
| 2022-04-18 | $12.40 | $12.61 | $12.31 | $12.40 | $12.26 | 101,016 |
| 2022-04-14 | $12.32 | $12.59 | $12.32 | $12.42 | $12.28 | 129,713 |
| 2022-04-13 | $12.11 | $12.39 | $12.11 | $12.25 | $12.11 | 139,410 |
| 2022-04-12 | $11.83 | $12.17 | $11.83 | $12.07 | $11.94 | 154,744 |
| 2022-04-11 | $11.46 | $11.87 | $11.46 | $11.75 | $11.62 | 161,344 |
| 2022-04-08 | $11.74 | $11.75 | $11.38 | $11.40 | $11.27 | 106,681 |
| 2022-04-07 | $11.64 | $11.78 | $11.55 | $11.70 | $11.57 | 163,984 |
| 2022-04-06 | $11.84 | $11.84 | $11.59 | $11.60 | $11.47 | 108,398 |
| 2022-04-05 | $12.14 | $12.27 | $11.83 | $11.88 | $11.75 | 107,751 |
| 2022-04-04 | $12.29 | $12.29 | $12.02 | $12.18 | $12.04 | 91,043 |
| 2022-04-01 | $12.13 | $12.38 | $12.11 | $12.32 | $12.18 | 130,876 |
| 2022-03-31 | $12.27 | $12.35 | $11.95 | $11.99 | $11.86 | 101,870 |
| 2022-03-30 | $12.20 | $12.42 | $12.17 | $12.21 | $12.07 | 134,362 |
| 2022-03-29 | $12.33 | $12.56 | $12.19 | $12.24 | $12.10 | 158,293 |
| 2022-03-28 | $12.51 | $12.52 | $12.21 | $12.31 | $12.17 | 91,891 |
| 2022-03-25 | $12.56 | $12.69 | $12.48 | $12.62 | $12.48 | 104,971 |
| 2022-03-24 | $12.64 | $12.64 | $12.30 | $12.54 | $12.40 | 125,398 |
| 2022-03-23 | $12.80 | $12.80 | $12.52 | $12.63 | $12.37 | 108,513 |
| 2022-03-22 | $12.86 | $13.08 | $12.56 | $12.76 | $12.50 | 195,195 |
| 2022-03-21 | $12.70 | $13.11 | $12.69 | $12.87 | $12.61 | 215,526 |
| 2022-03-18 | $12.44 | $13.15 | $12.20 | $12.80 | $12.54 | 1,226,311 |
| 2022-03-17 | $12.00 | $12.45 | $11.86 | $12.45 | $12.19 | 191,585 |
| 2022-03-16 | $11.83 | $12.26 | $11.72 | $12.24 | $11.99 | 225,776 |
| 2022-03-15 | $11.73 | $11.78 | $11.40 | $11.57 | $11.33 | 146,379 |
| 2022-03-14 | $11.84 | $12.03 | $11.54 | $11.68 | $11.44 | 172,133 |
| 2022-03-11 | $11.41 | $12.30 | $11.38 | $11.73 | $11.49 | 259,549 |
| 2022-03-10 | $11.29 | $11.50 | $11.18 | $11.37 | $11.14 | 95,892 |
| 2022-03-09 | $11.36 | $11.50 | $11.30 | $11.46 | $11.22 | 119,373 |
| 2022-03-08 | $11.40 | $11.53 | $11.17 | $11.19 | $10.96 | 112,857 |
| 2022-03-07 | $11.84 | $11.84 | $11.28 | $11.38 | $11.15 | 130,044 |
| 2022-03-04 | $11.68 | $11.85 | $11.64 | $11.82 | $11.58 | 85,978 |
| 2022-03-03 | $11.73 | $11.89 | $11.67 | $11.80 | $11.56 | 81,429 |
| 2022-03-02 | $11.36 | $11.84 | $11.36 | $11.71 | $11.47 | 119,376 |
| 2022-03-01 | $11.43 | $11.57 | $11.11 | $11.32 | $11.09 | 146,998 |
| 2022-02-28 | $11.43 | $11.60 | $11.43 | $11.51 | $11.27 | 178,221 |
| 2022-02-25 | $11.41 | $11.65 | $11.41 | $11.57 | $11.33 | 65,486 |
| 2022-02-24 | $11.19 | $11.41 | $11.04 | $11.36 | $11.13 | 103,781 |
| 2022-02-23 | $11.65 | $11.72 | $11.37 | $11.39 | $11.16 | 104,587 |
| 2022-02-22 | $11.69 | $11.82 | $11.56 | $11.56 | $11.32 | 119,438 |
| 2022-02-18 | $11.67 | $11.80 | $11.66 | $11.77 | $11.53 | 92,928 |
| 2022-02-17 | $11.84 | $11.84 | $11.67 | $11.76 | $11.52 | 76,170 |
| 2022-02-16 | $11.75 | $11.94 | $11.74 | $11.90 | $11.66 | 113,063 |
| 2022-02-15 | $11.56 | $11.92 | $11.56 | $11.78 | $11.54 | 112,787 |
| 2022-02-14 | $11.41 | $11.55 | $11.29 | $11.50 | $11.26 | 108,184 |
| 2022-02-11 | $11.25 | $11.55 | $11.21 | $11.34 | $11.11 | 227,014 |
| 2022-02-10 | $11.25 | $11.36 | $11.11 | $11.19 | $10.96 | 147,989 |
| 2022-02-09 | $11.55 | $11.60 | $11.26 | $11.30 | $11.07 | 110,287 |
| 2022-02-08 | $11.11 | $11.53 | $11.11 | $11.50 | $11.26 | 167,977 |
| 2022-02-07 | $11.19 | $11.33 | $11.02 | $11.05 | $10.82 | 162,944 |
| 2022-02-04 | $11.42 | $11.48 | $11.08 | $11.17 | $10.94 | 115,398 |
| 2022-02-03 | $11.75 | $11.88 | $11.39 | $11.44 | $11.21 | 136,083 |
| 2022-02-02 | $11.85 | $11.92 | $11.61 | $11.82 | $11.58 | 80,373 |
| 2022-02-01 | $11.80 | $11.86 | $11.70 | $11.79 | $11.55 | 96,201 |
| 2022-01-31 | $11.60 | $11.77 | $11.53 | $11.75 | $11.51 | 145,497 |
| 2022-01-28 | $11.52 | $11.73 | $11.44 | $11.71 | $11.47 | 103,859 |
| 2022-01-27 | $11.46 | $11.85 | $11.46 | $11.56 | $11.32 | 83,722 |
| 2022-01-26 | $11.80 | $11.90 | $11.41 | $11.50 | $11.26 | 121,431 |
| 2022-01-25 | $11.70 | $11.90 | $11.48 | $11.81 | $11.57 | 107,193 |
| 2022-01-24 | $11.24 | $11.88 | $11.22 | $11.84 | $11.60 | 137,307 |
| 2022-01-21 | $11.50 | $11.67 | $11.32 | $11.33 | $11.10 | 172,392 |
| 2022-01-20 | $11.95 | $11.98 | $11.55 | $11.56 | $11.32 | 104,521 |
| 2022-01-19 | $12.00 | $12.06 | $11.81 | $11.86 | $11.62 | 135,889 |
| 2022-01-18 | $11.68 | $12.08 | $11.68 | $11.98 | $11.73 | 138,614 |
| 2022-01-14 | $12.04 | $12.16 | $11.65 | $11.80 | $11.56 | 173,768 |
| 2022-01-13 | $11.96 | $12.18 | $11.93 | $12.16 | $11.91 | 262,689 |
| 2022-01-12 | $12.21 | $12.23 | $11.84 | $11.97 | $11.72 | 242,031 |
| 2022-01-11 | $12.26 | $12.26 | $11.96 | $12.15 | $11.90 | 113,228 |
| 2022-01-10 | $12.17 | $12.48 | $12.00 | $12.18 | $11.93 | 134,523 |
| 2022-01-07 | $12.12 | $12.28 | $12.02 | $12.19 | $11.94 | 108,355 |
| 2022-01-06 | $12.10 | $12.10 | $11.90 | $12.04 | $11.79 | 82,744 |
| 2022-01-05 | $12.18 | $12.33 | $11.97 | $11.98 | $11.73 | 97,167 |
| 2022-01-04 | $12.05 | $12.25 | $11.95 | $12.09 | $11.84 | 161,521 |
| 2022-01-03 | $11.95 | $12.28 | $11.92 | $12.05 | $11.80 | 129,936 |
| 2021-12-31 | $11.75 | $11.87 | $11.58 | $11.82 | $11.58 | 106,046 |
| 2021-12-30 | $11.73 | $11.99 | $11.73 | $11.79 | $11.55 | 102,593 |
| 2021-12-29 | $11.82 | $11.86 | $11.62 | $11.73 | $11.49 | 149,850 |
| 2021-12-28 | $11.88 | $11.99 | $11.77 | $11.78 | $11.54 | 124,536 |
| 2021-12-27 | $11.80 | $11.94 | $11.65 | $11.86 | $11.62 | 155,236 |
| 2021-12-23 | $11.47 | $11.85 | $11.45 | $11.78 | $11.54 | 169,674 |
| 2021-12-22 | $11.16 | $11.46 | $11.11 | $11.35 | $11.12 | 206,433 |
| 2021-12-21 | $11.15 | $11.35 | $11.04 | $11.11 | $10.88 | 379,916 |
| 2021-12-20 | $11.01 | $11.09 | $10.59 | $10.99 | $10.76 | 486,105 |
| 2021-12-17 | $11.63 | $11.73 | $11.18 | $11.31 | $11.08 | 935,106 |
| 2021-12-16 | $11.71 | $11.98 | $11.52 | $11.64 | $11.40 | 363,171 |
| 2021-12-15 | $11.25 | $11.72 | $11.02 | $11.68 | $11.32 | 420,940 |
| 2021-12-14 | $11.42 | $11.84 | $11.22 | $11.22 | $10.88 | 280,712 |
| 2021-12-13 | $11.33 | $11.63 | $11.20 | $11.47 | $11.12 | 156,336 |
| 2021-12-10 | $11.46 | $11.46 | $11.16 | $11.36 | $11.01 | 120,072 |
| 2021-12-09 | $11.83 | $11.84 | $11.31 | $11.42 | $11.07 | 241,593 |
| 2021-12-08 | $11.92 | $12.04 | $11.88 | $11.94 | $11.58 | 103,072 |
| 2021-12-07 | $11.83 | $12.24 | $11.82 | $11.88 | $11.52 | 193,204 |
| 2021-12-06 | $11.47 | $11.95 | $11.43 | $11.77 | $11.41 | 287,049 |
| 2021-12-03 | $11.33 | $11.36 | $10.99 | $11.28 | $10.94 | 231,100 |
| 2021-12-02 | $11.08 | $11.42 | $11.08 | $11.19 | $10.85 | 208,924 |
| 2021-12-01 | $11.26 | $11.53 | $11.02 | $11.05 | $10.71 | 226,671 |
| 2021-11-30 | $11.18 | $11.20 | $10.93 | $11.00 | $10.66 | 462,626 |
| 2021-11-29 | $11.46 | $11.47 | $11.19 | $11.26 | $10.92 | 195,562 |
| 2021-11-26 | $11.05 | $11.18 | $10.85 | $11.09 | $10.75 | 139,627 |
| 2021-11-24 | $11.45 | $11.66 | $11.32 | $11.38 | $11.03 | 94,932 |
| 2021-11-23 | $11.32 | $11.60 | $11.30 | $11.53 | $11.18 | 134,258 |
| 2021-11-22 | $11.34 | $11.66 | $11.25 | $11.30 | $10.96 | 191,138 |
| 2021-11-19 | $11.43 | $11.57 | $11.17 | $11.23 | $10.89 | 154,308 |
| 2021-11-18 | $11.88 | $11.90 | $11.43 | $11.60 | $11.25 | 139,095 |
| 2021-11-17 | $12.08 | $12.10 | $11.82 | $11.90 | $11.54 | 132,109 |
| 2021-11-16 | $12.48 | $12.51 | $12.10 | $12.15 | $11.78 | 111,471 |
| 2021-11-15 | $12.84 | $12.84 | $12.31 | $12.42 | $12.04 | 158,198 |
| 2021-11-12 | $13.07 | $13.16 | $12.78 | $12.84 | $12.45 | 89,467 |
| 2021-11-11 | $12.88 | $13.19 | $12.80 | $13.05 | $12.65 | 121,418 |
| 2021-11-10 | $12.80 | $13.06 | $12.80 | $12.87 | $12.48 | 89,495 |
| 2021-11-09 | $12.95 | $12.95 | $12.59 | $12.78 | $12.39 | 74,894 |
| 2021-11-08 | $13.00 | $13.12 | $12.84 | $12.93 | $12.54 | 90,037 |
| 2021-11-05 | $12.58 | $13.06 | $12.58 | $12.98 | $12.58 | 140,572 |
| 2021-11-04 | $12.76 | $12.80 | $12.28 | $12.44 | $12.06 | 77,102 |
| 2021-11-03 | $12.51 | $12.86 | $12.46 | $12.77 | $12.38 | 72,921 |
| 2021-11-02 | $12.51 | $12.57 | $12.26 | $12.53 | $12.15 | 92,756 |
| 2021-11-01 | $12.17 | $12.54 | $12.08 | $12.47 | $12.09 | 138,282 |
| 2021-10-29 | $12.11 | $12.20 | $11.91 | $12.06 | $11.69 | 135,396 |
| 2021-10-28 | $12.31 | $12.40 | $12.11 | $12.12 | $11.75 | 138,053 |
| 2021-10-27 | $12.55 | $12.57 | $12.26 | $12.30 | $11.92 | 96,968 |
| 2021-10-26 | $12.51 | $12.70 | $12.46 | $12.57 | $12.19 | 85,649 |
| 2021-10-25 | $12.62 | $12.62 | $12.42 | $12.52 | $12.14 | 84,410 |
| 2021-10-22 | $12.78 | $12.91 | $12.57 | $12.57 | $12.19 | 58,613 |
| 2021-10-21 | $13.00 | $13.00 | $12.62 | $12.81 | $12.42 | 95,983 |
| 2021-10-20 | $12.91 | $12.97 | $12.82 | $12.95 | $12.55 | 52,212 |
| 2021-10-19 | $13.00 | $13.00 | $12.65 | $12.86 | $12.47 | 86,790 |
| 2021-10-18 | $12.67 | $12.98 | $12.65 | $12.93 | $12.54 | 113,222 |
| 2021-10-15 | $12.96 | $12.99 | $12.67 | $12.67 | $12.28 | 124,007 |
| 2021-10-14 | $12.54 | $12.72 | $12.52 | $12.71 | $12.32 | 94,573 |
| 2021-10-13 | $12.58 | $12.64 | $12.33 | $12.37 | $11.99 | 63,713 |
| 2021-10-12 | $12.50 | $12.61 | $12.45 | $12.60 | $12.22 | 92,046 |
| 2021-10-11 | $12.60 | $12.76 | $12.51 | $12.52 | $12.14 | 84,795 |
| 2021-10-08 | $12.61 | $12.74 | $12.57 | $12.57 | $12.19 | 61,234 |
| 2021-10-07 | $12.44 | $12.62 | $12.35 | $12.59 | $12.21 | 111,119 |
| 2021-10-06 | $12.34 | $12.43 | $12.16 | $12.31 | $11.93 | 110,078 |
| 2021-10-05 | $12.52 | $12.52 | $12.33 | $12.48 | $12.10 | 105,733 |
| 2021-10-04 | $12.55 | $12.65 | $12.35 | $12.50 | $12.12 | 78,274 |
| 2021-10-01 | $12.29 | $12.60 | $12.16 | $12.54 | $12.16 | 152,826 |
| 2021-09-30 | $12.55 | $12.56 | $12.16 | $12.18 | $11.81 | 161,117 |
| 2021-09-29 | $12.61 | $12.63 | $12.36 | $12.44 | $12.06 | 97,059 |
| 2021-09-28 | $12.94 | $13.00 | $12.54 | $12.56 | $12.18 | 112,390 |
| 2021-09-27 | $12.57 | $13.01 | $12.57 | $12.94 | $12.55 | 135,679 |
| 2021-09-24 | $12.60 | $12.67 | $12.45 | $12.46 | $12.08 | 110,282 |
| 2021-09-23 | $12.59 | $12.72 | $12.49 | $12.58 | $12.20 | 171,441 |
| 2021-09-22 | $12.54 | $12.75 | $12.49 | $12.50 | $12.12 | 122,767 |
| 2021-09-21 | $12.94 | $13.05 | $12.14 | $12.44 | $12.06 | 360,778 |
| 2021-09-20 | $12.37 | $12.89 | $12.23 | $12.87 | $12.48 | 375,817 |
| 2021-09-17 | $12.25 | $12.69 | $12.21 | $12.67 | $12.28 | 873,021 |
| 2021-09-16 | $12.42 | $12.42 | $12.04 | $12.25 | $11.88 | 325,249 |
| 2021-09-15 | $12.37 | $12.51 | $12.22 | $12.50 | $12.00 | 348,612 |
| 2021-09-14 | $12.80 | $12.81 | $12.34 | $12.42 | $11.92 | 215,421 |
| 2021-09-13 | $12.64 | $12.82 | $12.51 | $12.80 | $12.29 | 205,587 |
| 2021-09-10 | $12.77 | $12.81 | $12.55 | $12.55 | $12.05 | 169,451 |
| 2021-09-09 | $12.95 | $12.96 | $12.71 | $12.71 | $12.20 | 176,906 |
| 2021-09-08 | $13.17 | $13.17 | $12.88 | $12.95 | $12.43 | 154,437 |
| 2021-09-07 | $13.10 | $13.41 | $12.99 | $13.20 | $12.67 | 174,331 |
| 2021-09-03 | $13.20 | $13.26 | $12.98 | $13.14 | $12.62 | 110,588 |
| 2021-09-02 | $13.40 | $13.40 | $13.11 | $13.20 | $12.67 | 78,694 |
| 2021-09-01 | $13.27 | $13.42 | $13.08 | $13.27 | $12.74 | 76,940 |
| 2021-08-31 | $13.13 | $13.37 | $13.13 | $13.28 | $12.75 | 103,749 |
| 2021-08-30 | $13.45 | $13.47 | $13.07 | $13.13 | $12.61 | 115,594 |
| 2021-08-27 | $12.97 | $13.34 | $12.96 | $13.25 | $12.72 | 142,980 |
| 2021-08-26 | $12.93 | $12.95 | $12.80 | $12.87 | $12.36 | 105,475 |
| 2021-08-25 | $12.75 | $12.99 | $12.70 | $12.89 | $12.38 | 119,778 |
| 2021-08-24 | $12.85 | $12.98 | $12.70 | $12.72 | $12.21 | 150,410 |
| 2021-08-23 | $12.73 | $12.78 | $12.51 | $12.73 | $12.22 | 98,772 |
| 2021-08-20 | $12.32 | $12.72 | $12.32 | $12.61 | $12.11 | 133,635 |
| 2021-08-19 | $12.51 | $12.59 | $12.29 | $12.36 | $11.87 | 106,546 |
| 2021-08-18 | $12.78 | $12.85 | $12.55 | $12.57 | $12.07 | 97,280 |
| 2021-08-17 | $12.75 | $12.80 | $12.55 | $12.78 | $12.27 | 121,511 |
| 2021-08-16 | $12.69 | $12.98 | $12.57 | $12.82 | $12.31 | 153,975 |
| 2021-08-13 | $12.96 | $12.96 | $12.78 | $12.81 | $12.30 | 104,984 |
| 2021-08-12 | $13.02 | $13.02 | $12.85 | $12.98 | $12.46 | 58,581 |
| 2021-08-11 | $13.16 | $13.22 | $12.92 | $13.08 | $12.56 | 74,777 |
| 2021-08-10 | $12.90 | $13.20 | $12.85 | $13.15 | $12.62 | 94,604 |
| 2021-08-09 | $13.20 | $13.20 | $12.81 | $12.90 | $12.38 | 117,231 |
| 2021-08-06 | $12.85 | $13.25 | $12.70 | $13.18 | $12.65 | 129,269 |
| 2021-08-05 | $12.71 | $12.94 | $12.58 | $12.66 | $12.15 | 126,147 |
| 2021-08-04 | $12.91 | $12.93 | $12.56 | $12.58 | $12.08 | 123,462 |
| 2021-08-03 | $12.90 | $13.16 | $12.71 | $13.04 | $12.52 | 122,615 |
| 2021-08-02 | $13.16 | $13.35 | $12.86 | $12.87 | $12.36 | 96,923 |
| 2021-07-30 | $13.02 | $13.34 | $13.02 | $13.07 | $12.55 | 166,766 |
| 2021-07-29 | $12.94 | $13.16 | $12.94 | $13.03 | $12.51 | 94,934 |
| 2021-07-28 | $12.99 | $12.99 | $12.60 | $12.87 | $12.36 | 87,857 |
| 2021-07-27 | $12.92 | $13.05 | $12.70 | $12.86 | $12.35 | 104,741 |
| 2021-07-26 | $12.61 | $12.89 | $12.61 | $12.89 | $12.38 | 91,121 |
| 2021-07-23 | $12.48 | $12.54 | $12.34 | $12.53 | $12.03 | 65,180 |
| 2021-07-22 | $12.63 | $12.77 | $12.38 | $12.49 | $11.99 | 105,273 |
| 2021-07-21 | $12.62 | $12.85 | $12.60 | $12.64 | $12.14 | 90,103 |
| 2021-07-20 | $12.47 | $12.78 | $12.38 | $12.46 | $11.96 | 161,506 |
| 2021-07-19 | $12.52 | $12.68 | $12.28 | $12.38 | $11.89 | 180,698 |
| 2021-07-16 | $13.20 | $13.20 | $12.83 | $12.86 | $12.35 | 121,879 |
| 2021-07-15 | $12.88 | $13.10 | $12.87 | $13.05 | $12.53 | 153,667 |
| 2021-07-14 | $13.16 | $13.35 | $12.93 | $12.94 | $12.42 | 129,113 |
| 2021-07-13 | $13.16 | $13.21 | $12.96 | $13.13 | $12.61 | 154,890 |
| 2021-07-12 | $12.99 | $13.14 | $12.88 | $13.12 | $12.60 | 135,441 |
| 2021-07-09 | $12.87 | $13.10 | $12.87 | $12.97 | $12.45 | 108,793 |
| 2021-07-08 | $12.76 | $12.78 | $12.60 | $12.72 | $12.21 | 177,318 |
| 2021-07-07 | $13.01 | $13.19 | $12.81 | $12.95 | $12.43 | 127,750 |
| 2021-07-06 | $13.32 | $13.32 | $12.88 | $13.07 | $12.55 | 147,487 |
| 2021-07-02 | $13.76 | $13.76 | $13.33 | $13.34 | $12.81 | 115,492 |
| 2021-07-01 | $13.88 | $13.93 | $13.69 | $13.71 | $13.16 | 136,197 |
| 2021-06-30 | $13.58 | $13.92 | $13.58 | $13.77 | $13.22 | 129,565 |
| 2021-06-29 | $13.58 | $13.69 | $13.53 | $13.57 | $13.03 | 145,651 |
| 2021-06-28 | $13.85 | $13.85 | $13.47 | $13.51 | $12.97 | 178,754 |
| 2021-06-25 | $14.02 | $14.16 | $13.88 | $13.88 | $13.33 | 1,015,775 |
| 2021-06-24 | $14.04 | $14.05 | $13.68 | $13.91 | $13.35 | 210,851 |
| 2021-06-23 | $14.27 | $14.33 | $13.97 | $13.97 | $13.41 | 186,173 |
| 2021-06-22 | $14.23 | $14.42 | $13.94 | $14.16 | $13.59 | 194,554 |
| 2021-06-21 | $14.21 | $14.46 | $14.14 | $14.26 | $13.69 | 194,960 |
| 2021-06-18 | $14.79 | $14.82 | $14.18 | $14.19 | $13.62 | 414,501 |
| 2021-06-17 | $15.24 | $15.31 | $14.58 | $14.83 | $14.24 | 228,967 |
| 2021-06-16 | $16.01 | $16.01 | $15.44 | $15.44 | $14.70 | 141,599 |
| 2021-06-15 | $15.49 | $16.14 | $15.41 | $16.05 | $15.29 | 353,480 |
| 2021-06-14 | $15.64 | $15.71 | $15.31 | $15.41 | $14.68 | 126,659 |
| 2021-06-11 | $15.24 | $15.58 | $15.22 | $15.56 | $14.82 | 98,693 |
| 2021-06-10 | $15.25 | $15.35 | $15.06 | $15.16 | $14.44 | 138,721 |
| 2021-06-09 | $15.32 | $15.32 | $15.10 | $15.12 | $14.40 | 163,368 |
| 2021-06-08 | $15.31 | $15.51 | $15.16 | $15.29 | $14.56 | 143,876 |
| 2021-06-07 | $15.65 | $15.66 | $15.30 | $15.32 | $14.59 | 128,114 |
| 2021-06-04 | $15.79 | $15.79 | $15.53 | $15.66 | $14.91 | 50,322 |
| 2021-06-03 | $15.38 | $15.70 | $15.30 | $15.69 | $14.94 | 70,248 |
| 2021-06-02 | $15.70 | $15.70 | $15.36 | $15.48 | $14.74 | 76,730 |
| 2021-06-01 | $15.36 | $15.74 | $15.26 | $15.65 | $14.90 | 120,812 |
| 2021-05-28 | $15.37 | $15.37 | $15.19 | $15.24 | $14.51 | 75,514 |
| 2021-05-27 | $15.51 | $15.61 | $15.27 | $15.33 | $14.60 | 112,567 |
| 2021-05-26 | $15.05 | $15.52 | $15.00 | $15.33 | $14.60 | 68,710 |
| 2021-05-25 | $15.55 | $15.64 | $15.06 | $15.07 | $14.35 | 98,132 |
| 2021-05-24 | $15.61 | $15.64 | $15.45 | $15.50 | $14.76 | 95,091 |
| 2021-05-21 | $15.51 | $15.83 | $15.51 | $15.64 | $14.90 | 122,756 |
| 2021-05-20 | $15.40 | $15.49 | $15.22 | $15.42 | $14.69 | 73,622 |
| 2021-05-19 | $15.30 | $15.47 | $15.04 | $15.35 | $14.62 | 66,388 |
| 2021-05-18 | $16.08 | $16.22 | $15.49 | $15.50 | $14.76 | 127,573 |
| 2021-05-17 | $15.63 | $16.17 | $15.63 | $16.08 | $15.31 | 111,449 |
| 2021-05-14 | $15.41 | $15.82 | $15.37 | $15.70 | $14.95 | 106,591 |
| 2021-05-13 | $14.85 | $15.37 | $14.84 | $15.28 | $14.55 | 113,095 |
| 2021-05-12 | $15.24 | $15.37 | $14.81 | $14.83 | $14.12 | 132,143 |
| 2021-05-11 | $14.68 | $15.29 | $14.68 | $15.29 | $14.56 | 113,280 |
| 2021-05-10 | $15.11 | $15.26 | $14.80 | $14.80 | $14.10 | 124,846 |
| 2021-05-07 | $15.47 | $15.50 | $14.97 | $15.10 | $14.38 | 103,290 |
| 2021-05-06 | $15.32 | $15.47 | $15.12 | $15.45 | $14.71 | 103,493 |
| 2021-05-05 | $15.33 | $15.42 | $15.20 | $15.28 | $14.55 | 72,341 |
| 2021-05-04 | $15.10 | $15.44 | $15.00 | $15.36 | $14.63 | 102,296 |
| 2021-05-03 | $14.78 | $15.22 | $14.78 | $15.09 | $14.37 | 174,336 |
| 2021-04-30 | $14.81 | $15.01 | $14.57 | $14.62 | $13.92 | 128,496 |
| 2021-04-29 | $14.97 | $14.97 | $14.61 | $14.81 | $14.10 | 83,905 |
| 2021-04-28 | $14.60 | $14.82 | $14.54 | $14.74 | $14.04 | 92,876 |
| 2021-04-27 | $14.71 | $14.91 | $14.51 | $14.62 | $13.92 | 118,291 |
| 2021-04-26 | $15.00 | $15.13 | $14.73 | $14.78 | $14.08 | 111,842 |
| 2021-04-23 | $14.91 | $15.15 | $14.88 | $14.93 | $14.22 | 102,875 |
| 2021-04-22 | $15.30 | $15.42 | $14.85 | $14.88 | $14.17 | 106,582 |
| 2021-04-21 | $14.94 | $15.27 | $14.94 | $15.21 | $14.49 | 104,240 |
| 2021-04-20 | $15.02 | $15.17 | $14.75 | $14.88 | $14.17 | 140,355 |
| 2021-04-19 | $15.42 | $15.42 | $15.06 | $15.10 | $14.38 | 91,156 |
| 2021-04-16 | $15.39 | $15.57 | $15.14 | $15.48 | $14.74 | 116,636 |
| 2021-04-15 | $15.38 | $15.38 | $15.09 | $15.22 | $14.50 | 74,944 |
| 2021-04-14 | $15.19 | $15.47 | $15.13 | $15.21 | $14.49 | 91,365 |
| 2021-04-13 | $15.44 | $15.45 | $15.05 | $15.16 | $14.44 | 122,020 |
| 2021-04-12 | $15.25 | $15.46 | $15.19 | $15.38 | $14.65 | 107,563 |
| 2021-04-09 | $15.15 | $15.41 | $15.12 | $15.23 | $14.50 | 167,283 |
| 2021-04-08 | $14.88 | $15.13 | $14.51 | $15.10 | $14.38 | 242,217 |
| 2021-04-07 | $15.32 | $15.44 | $14.78 | $14.88 | $14.17 | 110,905 |
| 2021-04-06 | $15.25 | $15.42 | $15.20 | $15.28 | $14.55 | 103,821 |
| 2021-04-05 | $15.56 | $15.67 | $15.00 | $15.24 | $14.51 | 258,404 |
| 2021-04-01 | $15.03 | $15.39 | $14.89 | $15.37 | $14.64 | 132,732 |
| 2021-03-31 | $15.10 | $15.36 | $14.89 | $15.01 | $14.30 | 224,987 |
| 2021-03-30 | $15.19 | $15.40 | $15.08 | $15.11 | $14.39 | 99,685 |
| 2021-03-29 | $15.62 | $15.99 | $15.18 | $15.19 | $14.47 | 163,137 |
| 2021-03-26 | $15.65 | $15.73 | $15.33 | $15.69 | $14.94 | 197,390 |
| 2021-03-25 | $15.08 | $15.65 | $15.00 | $15.45 | $14.71 | 202,122 |
| 2021-03-24 | $15.43 | $15.98 | $15.16 | $15.22 | $14.50 | 201,920 |
| 2021-03-23 | $15.70 | $15.91 | $15.18 | $15.24 | $14.51 | 176,925 |
| 2021-03-22 | $16.32 | $16.33 | $15.66 | $15.80 | $15.05 | 126,944 |
| 2021-03-19 | $16.62 | $16.62 | $16.00 | $16.37 | $15.59 | 664,208 |
| 2021-03-18 | $16.65 | $17.21 | $16.50 | $16.61 | $15.82 | 158,201 |
| 2021-03-17 | $17.23 | $17.39 | $16.54 | $16.68 | $15.89 | 174,937 |
| 2021-03-16 | $17.47 | $17.54 | $17.03 | $17.26 | $16.44 | 125,201 |
| 2021-03-15 | $17.83 | $17.91 | $17.21 | $17.55 | $16.71 | 97,296 |
| 2021-03-12 | $18.10 | $18.20 | $17.67 | $17.82 | $16.97 | 129,977 |
| 2021-03-11 | $18.35 | $18.38 | $17.81 | $18.11 | $17.25 | 150,198 |
| 2021-03-10 | $17.75 | $18.39 | $17.36 | $18.32 | $17.33 | 168,392 |
| 2021-03-09 | $17.87 | $17.87 | $17.10 | $17.71 | $16.76 | 159,456 |
| 2021-03-08 | $17.15 | $17.89 | $17.15 | $17.79 | $16.83 | 242,769 |
| 2021-03-05 | $16.62 | $17.21 | $16.36 | $17.14 | $16.22 | 205,871 |
| 2021-03-04 | $16.32 | $16.93 | $16.10 | $16.35 | $15.47 | 226,876 |
| 2021-03-03 | $15.85 | $16.58 | $15.85 | $16.35 | $15.47 | 179,991 |
| 2021-03-02 | $15.82 | $16.13 | $15.73 | $15.77 | $14.92 | 95,813 |
| 2021-03-01 | $15.55 | $15.92 | $15.53 | $15.87 | $15.01 | 110,882 |
| 2021-02-26 | $15.39 | $15.50 | $14.97 | $15.24 | $14.42 | 139,247 |
| 2021-02-25 | $15.62 | $15.77 | $15.26 | $15.37 | $14.54 | 119,487 |
| 2021-02-24 | $15.07 | $15.66 | $15.07 | $15.58 | $14.74 | 123,014 |
| 2021-02-23 | $15.00 | $15.13 | $14.72 | $15.08 | $14.27 | 152,668 |
| 2021-02-22 | $15.28 | $15.38 | $15.01 | $15.12 | $14.31 | 147,080 |
| 2021-02-19 | $15.03 | $15.42 | $15.03 | $15.33 | $14.50 | 114,195 |
| 2021-02-18 | $15.19 | $15.27 | $14.87 | $14.96 | $14.15 | 127,292 |
| 2021-02-17 | $15.00 | $15.36 | $14.95 | $15.20 | $14.38 | 89,676 |
| 2021-02-16 | $15.61 | $15.70 | $15.15 | $15.17 | $14.35 | 117,460 |
| 2021-02-12 | $15.48 | $15.58 | $15.31 | $15.35 | $14.52 | 95,675 |
| 2021-02-11 | $15.62 | $15.74 | $15.20 | $15.50 | $14.66 | 104,674 |
| 2021-02-10 | $15.96 | $15.99 | $15.51 | $15.56 | $14.72 | 140,258 |
| 2021-02-09 | $15.68 | $15.91 | $15.55 | $15.84 | $14.99 | 144,601 |
| 2021-02-08 | $15.33 | $15.66 | $15.19 | $15.61 | $14.77 | 90,702 |
| 2021-02-05 | $15.29 | $15.43 | $14.98 | $15.18 | $14.36 | 119,164 |
| 2021-02-04 | $14.78 | $15.20 | $14.70 | $15.19 | $14.37 | 127,587 |
| 2021-02-03 | $14.77 | $14.93 | $14.45 | $14.76 | $13.96 | 181,120 |
| 2021-02-02 | $14.88 | $14.93 | $14.51 | $14.76 | $13.96 | 190,610 |
| 2021-02-01 | $14.70 | $14.97 | $14.60 | $14.88 | $14.08 | 111,284 |
| 2021-01-29 | $14.80 | $14.97 | $14.43 | $14.59 | $13.80 | 179,792 |
| 2021-01-28 | $15.07 | $15.07 | $14.73 | $14.87 | $14.07 | 160,030 |
| 2021-01-27 | $15.18 | $15.18 | $14.72 | $14.93 | $14.13 | 236,535 |
| 2021-01-26 | $15.87 | $15.87 | $15.45 | $15.56 | $14.72 | 200,304 |
| 2021-01-25 | $15.61 | $15.73 | $15.20 | $15.67 | $14.83 | 153,314 |
| 2021-01-22 | $15.50 | $15.70 | $15.35 | $15.67 | $14.83 | 181,652 |
| 2021-01-21 | $16.19 | $16.19 | $15.58 | $15.59 | $14.75 | 321,876 |
| 2021-01-20 | $16.40 | $16.51 | $16.17 | $16.19 | $15.32 | 155,031 |
| 2021-01-19 | $16.57 | $16.66 | $16.08 | $16.31 | $15.43 | 118,036 |
| 2021-01-15 | $16.80 | $16.88 | $16.33 | $16.42 | $15.53 | 141,135 |
| 2021-01-14 | $16.88 | $17.26 | $16.85 | $17.17 | $16.24 | 184,380 |
| 2021-01-13 | $16.80 | $17.00 | $16.41 | $16.82 | $15.91 | 222,773 |
| 2021-01-12 | $16.90 | $17.00 | $16.66 | $16.98 | $16.06 | 158,514 |
| 2021-01-11 | $16.44 | $16.90 | $16.44 | $16.87 | $15.96 | 145,382 |
| 2021-01-08 | $17.39 | $17.39 | $16.47 | $16.70 | $15.80 | 166,573 |
| 2021-01-07 | $17.64 | $17.72 | $16.64 | $17.30 | $16.37 | 322,627 |
| 2021-01-06 | $17.00 | $17.84 | $16.97 | $17.46 | $16.52 | 447,177 |
| 2021-01-05 | $16.28 | $16.91 | $16.28 | $16.70 | $15.80 | 229,187 |
| 2021-01-04 | $16.97 | $17.15 | $15.81 | $16.19 | $15.32 | 390,415 |
| 2020-12-31 | $16.49 | $16.86 | $16.22 | $16.70 | $15.80 | 228,191 |
| 2020-12-30 | $16.57 | $16.66 | $16.11 | $16.48 | $15.59 | 148,377 |
| 2020-12-29 | $16.39 | $16.66 | $16.27 | $16.57 | $15.68 | 394,308 |
| 2020-12-28 | $16.08 | $16.66 | $15.96 | $16.52 | $15.63 | 428,785 |
| 2020-12-24 | $16.46 | $16.46 | $15.79 | $16.04 | $15.18 | 184,582 |
| 2020-12-23 | $15.47 | $16.59 | $15.26 | $16.31 | $15.43 | 502,793 |
| 2020-12-22 | $15.30 | $15.48 | $14.74 | $15.47 | $14.64 | 567,910 |
| 2020-12-21 | $14.01 | $15.31 | $14.01 | $15.25 | $14.43 | 891,264 |
| 2020-12-18 | $19.58 | $20.56 | $19.50 | $20.45 | $13.83 | 2,347,633 |
| 2020-12-17 | $20.09 | $20.11 | $19.12 | $19.51 | $13.19 | 613,733 |
| 2020-12-16 | $19.66 | $20.05 | $19.32 | $19.80 | $13.39 | 559,180 |
| 2020-12-15 | $19.60 | $20.04 | $19.32 | $19.70 | $13.32 | 424,377 |
| 2020-12-14 | $19.51 | $20.02 | $18.74 | $19.55 | $13.22 | 880,950 |
| 2020-12-11 | $21.50 | $21.90 | $20.09 | $20.81 | $14.07 | 597,032 |
| 2020-12-10 | $22.03 | $22.36 | $21.36 | $22.03 | $14.89 | 635,763 |
| 2020-12-09 | $23.40 | $23.50 | $22.50 | $23.08 | $15.52 | 438,631 |
| 2020-12-08 | $22.56 | $23.35 | $22.24 | $23.26 | $15.64 | 419,873 |
| 2020-12-07 | $22.94 | $23.71 | $22.52 | $22.61 | $15.20 | 605,507 |
| 2020-12-04 | $21.40 | $22.53 | $21.40 | $22.53 | $15.15 | 497,335 |
| 2020-12-03 | $21.93 | $22.15 | $21.06 | $21.40 | $14.39 | 621,707 |
| 2020-12-02 | $21.13 | $22.25 | $20.30 | $21.55 | $14.49 | 1,919,991 |
| 2020-12-01 | $16.13 | $16.78 | $16.13 | $16.60 | $11.16 | 91,843 |
| 2020-11-30 | $16.25 | $16.48 | $15.75 | $15.81 | $10.63 | 279,484 |
| 2020-11-27 | $16.50 | $16.53 | $16.07 | $16.32 | $10.97 | 40,444 |
| 2020-11-25 | $17.05 | $17.05 | $16.26 | $16.54 | $11.12 | 79,024 |
| 2020-11-24 | $16.43 | $17.27 | $16.38 | $17.18 | $11.55 | 104,463 |
| 2020-11-23 | $15.94 | $16.26 | $15.94 | $16.08 | $10.81 | 81,034 |
| 2020-11-20 | $15.70 | $15.93 | $15.66 | $15.81 | $10.63 | 85,111 |
| 2020-11-19 | $15.49 | $15.93 | $15.42 | $15.90 | $10.69 | 113,548 |
| 2020-11-18 | $15.95 | $16.20 | $15.57 | $15.58 | $10.48 | 122,887 |
| 2020-11-17 | $15.80 | $16.07 | $15.60 | $15.94 | $10.72 | 117,729 |
| 2020-11-16 | $15.94 | $16.21 | $15.79 | $16.00 | $10.76 | 93,144 |
| 2020-11-13 | $15.54 | $15.85 | $15.35 | $15.67 | $10.54 | 72,741 |
| 2020-11-12 | $15.81 | $15.81 | $15.08 | $15.32 | $10.30 | 116,998 |
| 2020-11-11 | $16.32 | $16.49 | $15.69 | $15.98 | $10.75 | 68,203 |
| 2020-11-10 | $15.52 | $16.33 | $15.50 | $16.26 | $10.93 | 109,885 |
| 2020-11-09 | $15.53 | $16.61 | $15.04 | $15.32 | $10.30 | 146,379 |
| 2020-11-06 | $14.97 | $15.23 | $14.49 | $14.54 | $9.78 | 58,781 |
| 2020-11-05 | $14.61 | $15.37 | $14.61 | $14.99 | $10.08 | 53,596 |
| 2020-11-04 | $14.92 | $15.03 | $14.47 | $14.57 | $9.80 | 48,353 |
| 2020-11-03 | $15.37 | $15.49 | $15.14 | $15.34 | $10.32 | 77,889 |
| 2020-11-02 | $14.85 | $15.03 | $14.75 | $14.95 | $10.05 | 73,055 |
| 2020-10-30 | $14.69 | $14.84 | $14.47 | $14.58 | $9.80 | 68,889 |
| 2020-10-29 | $14.30 | $14.81 | $14.20 | $14.74 | $9.91 | 56,235 |
| 2020-10-28 | $14.77 | $14.92 | $14.35 | $14.37 | $9.66 | 95,165 |
| 2020-10-27 | $15.23 | $15.24 | $15.01 | $15.11 | $10.16 | 28,651 |
| 2020-10-26 | $15.36 | $15.36 | $15.10 | $15.26 | $10.26 | 30,432 |
| 2020-10-23 | $15.82 | $15.98 | $15.57 | $15.62 | $10.50 | 49,517 |
| 2020-10-22 | $15.47 | $15.70 | $15.34 | $15.65 | $10.52 | 71,503 |
| 2020-10-21 | $15.40 | $15.57 | $15.36 | $15.38 | $10.34 | 49,985 |
| 2020-10-20 | $15.62 | $15.90 | $15.32 | $15.36 | $10.33 | 47,986 |
| 2020-10-19 | $15.92 | $16.03 | $15.52 | $15.53 | $10.44 | 36,160 |
| 2020-10-16 | $15.66 | $16.02 | $15.64 | $15.90 | $10.69 | 63,523 |
| 2020-10-15 | $15.39 | $15.77 | $15.25 | $15.76 | $10.60 | 58,174 |
| 2020-10-14 | $15.60 | $15.76 | $15.51 | $15.55 | $10.46 | 30,823 |
| 2020-10-13 | $15.64 | $15.71 | $15.51 | $15.56 | $10.46 | 47,111 |
| 2020-10-12 | $15.81 | $15.88 | $15.65 | $15.85 | $10.66 | 51,643 |
| 2020-10-09 | $16.05 | $16.06 | $15.65 | $15.81 | $10.63 | 72,260 |
| 2020-10-08 | $15.89 | $16.04 | $15.74 | $15.87 | $10.67 | 70,998 |
| 2020-10-07 | $15.85 | $15.93 | $15.54 | $15.84 | $10.65 | 119,912 |
| 2020-10-06 | $16.07 | $16.39 | $15.69 | $15.69 | $10.55 | 99,229 |
| 2020-10-05 | $15.49 | $15.93 | $15.49 | $15.89 | $10.69 | 92,661 |
| 2020-10-02 | $14.76 | $15.63 | $14.76 | $15.40 | $10.36 | 70,015 |
| 2020-10-01 | $14.85 | $15.15 | $14.65 | $15.05 | $10.12 | 165,146 |
| 2020-09-30 | $15.09 | $15.32 | $14.80 | $14.87 | $10.00 | 157,609 |
| 2020-09-29 | $15.05 | $15.09 | $14.76 | $15.00 | $10.09 | 102,331 |
| 2020-09-28 | $14.80 | $15.37 | $14.80 | $15.07 | $10.13 | 244,093 |
| 2020-09-25 | $14.59 | $14.79 | $14.58 | $14.61 | $9.82 | 59,338 |
| 2020-09-24 | $14.60 | $15.03 | $14.45 | $14.78 | $9.94 | 91,413 |
| 2020-09-23 | $15.00 | $15.28 | $14.50 | $14.52 | $9.76 | 95,810 |
| 2020-09-22 | $14.96 | $15.38 | $14.74 | $15.10 | $10.15 | 113,218 |
| 2020-09-21 | $15.61 | $15.61 | $14.71 | $14.96 | $10.06 | 130,068 |
| 2020-09-18 | $16.43 | $16.43 | $15.80 | $15.97 | $10.74 | 278,416 |
| 2020-09-17 | $15.83 | $16.39 | $15.77 | $16.24 | $10.92 | 108,168 |
| 2020-09-16 | $16.19 | $16.46 | $16.08 | $16.12 | $10.76 | 112,428 |
| 2020-09-15 | $16.48 | $16.50 | $15.92 | $15.93 | $10.63 | 42,679 |
| 2020-09-14 | $16.41 | $16.48 | $16.26 | $16.39 | $10.94 | 58,287 |
| 2020-09-11 | $16.10 | $16.59 | $16.07 | $16.28 | $10.87 | 70,399 |
| 2020-09-10 | $16.94 | $16.94 | $16.06 | $16.08 | $10.73 | 94,402 |
| 2020-09-09 | $17.07 | $17.18 | $16.81 | $16.94 | $11.31 | 88,678 |
| 2020-09-08 | $17.28 | $17.35 | $16.68 | $16.96 | $11.32 | 83,822 |
| 2020-09-04 | $17.48 | $17.73 | $17.16 | $17.50 | $11.68 | 105,042 |
| 2020-09-03 | $17.49 | $17.52 | $17.03 | $17.25 | $11.51 | 93,323 |
| 2020-09-02 | $17.35 | $17.50 | $17.13 | $17.48 | $11.67 | 52,287 |
| 2020-09-01 | $16.82 | $17.39 | $16.80 | $17.38 | $11.60 | 53,865 |
| 2020-08-31 | $17.37 | $17.42 | $16.92 | $16.93 | $11.30 | 103,872 |
| 2020-08-28 | $17.39 | $17.45 | $17.10 | $17.43 | $11.63 | 60,443 |
| 2020-08-27 | $17.48 | $17.51 | $17.18 | $17.30 | $11.55 | 78,271 |
| 2020-08-26 | $17.82 | $17.99 | $17.30 | $17.34 | $11.57 | 76,685 |
| 2020-08-25 | $18.20 | $18.20 | $17.89 | $17.96 | $11.99 | 87,810 |
| 2020-08-24 | $18.00 | $18.19 | $17.75 | $18.02 | $12.03 | 78,795 |
| 2020-08-21 | $17.70 | $17.90 | $17.51 | $17.73 | $11.83 | 91,494 |
| 2020-08-20 | $17.74 | $17.96 | $17.67 | $17.92 | $11.96 | 67,845 |
| 2020-08-19 | $18.19 | $18.27 | $17.95 | $17.96 | $11.99 | 70,718 |
| 2020-08-18 | $18.10 | $18.19 | $17.96 | $18.05 | $12.05 | 69,908 |
| 2020-08-17 | $18.35 | $18.39 | $17.97 | $18.10 | $12.08 | 60,528 |
| 2020-08-14 | $18.54 | $18.55 | $18.32 | $18.35 | $12.25 | 82,885 |
| 2020-08-13 | $18.65 | $18.71 | $18.42 | $18.70 | $12.48 | 83,759 |
| 2020-08-12 | $19.09 | $19.13 | $18.77 | $18.81 | $12.56 | 101,139 |
| 2020-08-11 | $18.96 | $19.31 | $18.70 | $18.85 | $12.58 | 168,591 |
| 2020-08-10 | $18.46 | $19.03 | $18.45 | $18.73 | $12.50 | 156,142 |
| 2020-08-07 | $17.87 | $18.35 | $17.62 | $18.35 | $12.25 | 114,336 |
| 2020-08-06 | $16.61 | $18.11 | $16.60 | $18.03 | $12.04 | 152,712 |
| 2020-08-05 | $16.51 | $16.74 | $16.40 | $16.69 | $11.14 | 68,480 |
| 2020-08-04 | $16.08 | $16.28 | $15.94 | $16.27 | $10.86 | 76,328 |
| 2020-08-03 | $16.01 | $16.30 | $15.91 | $16.16 | $10.79 | 70,474 |
| 2020-07-31 | $15.79 | $16.00 | $15.52 | $15.88 | $10.60 | 187,716 |
| 2020-07-30 | $16.13 | $16.17 | $15.70 | $15.92 | $10.63 | 93,167 |
| 2020-07-29 | $16.17 | $16.44 | $16.06 | $16.39 | $10.94 | 87,246 |
| 2020-07-28 | $16.14 | $16.29 | $16.08 | $16.10 | $10.75 | 115,572 |
| 2020-07-27 | $15.72 | $16.32 | $15.70 | $16.23 | $10.83 | 68,452 |
| 2020-07-24 | $15.83 | $15.97 | $15.59 | $15.74 | $10.51 | 163,245 |
| 2020-07-23 | $15.44 | $15.83 | $15.34 | $15.80 | $10.55 | 127,396 |
| 2020-07-22 | $15.50 | $15.75 | $15.31 | $15.56 | $10.39 | 81,254 |
| 2020-07-21 | $15.56 | $15.89 | $15.50 | $15.63 | $10.43 | 70,610 |
| 2020-07-20 | $15.54 | $15.70 | $15.36 | $15.38 | $10.27 | 38,967 |
| 2020-07-17 | $15.63 | $15.90 | $15.58 | $15.65 | $10.45 | 83,754 |
| 2020-07-16 | $15.47 | $15.63 | $15.20 | $15.60 | $10.41 | 105,732 |
| 2020-07-15 | $15.54 | $15.73 | $15.21 | $15.55 | $10.38 | 124,200 |
| 2020-07-14 | $14.85 | $15.13 | $14.74 | $15.11 | $10.09 | 93,857 |
| 2020-07-13 | $15.09 | $15.15 | $14.77 | $14.87 | $9.93 | 133,315 |
| 2020-07-10 | $14.80 | $14.93 | $14.71 | $14.84 | $9.91 | 88,325 |
| 2020-07-09 | $15.01 | $15.16 | $14.59 | $14.80 | $9.88 | 166,553 |
| 2020-07-08 | $15.36 | $15.44 | $14.95 | $15.13 | $10.10 | 156,365 |
| 2020-07-07 | $15.20 | $15.40 | $15.04 | $15.19 | $10.14 | 174,058 |
| 2020-07-06 | $15.45 | $15.53 | $15.11 | $15.43 | $10.30 | 93,441 |
| 2020-07-02 | $15.23 | $15.41 | $14.99 | $15.08 | $10.07 | 71,738 |
| 2020-07-01 | $15.48 | $15.57 | $14.84 | $14.88 | $9.93 | 96,943 |
| 2020-06-30 | $14.98 | $15.45 | $14.98 | $15.40 | $10.28 | 86,284 |
| 2020-06-29 | $14.94 | $15.54 | $14.87 | $15.15 | $10.11 | 105,376 |
| 2020-06-26 | $14.95 | $14.95 | $14.41 | $14.66 | $9.79 | 244,735 |
| 2020-06-25 | $14.99 | $15.11 | $14.65 | $15.09 | $10.07 | 148,828 |
| 2020-06-24 | $15.28 | $15.33 | $14.90 | $15.13 | $10.10 | 184,029 |
| 2020-06-23 | $15.80 | $15.97 | $15.38 | $15.52 | $10.36 | 250,440 |
| 2020-06-22 | $15.24 | $15.87 | $15.06 | $15.68 | $10.47 | 123,901 |
| 2020-06-19 | $15.31 | $15.68 | $15.22 | $15.40 | $10.28 | 334,361 |
| 2020-06-18 | $15.39 | $15.64 | $14.99 | $15.33 | $10.23 | 113,638 |
| 2020-06-17 | $16.28 | $16.28 | $15.63 | $15.68 | $10.39 | 152,972 |
| 2020-06-16 | $16.20 | $16.64 | $15.86 | $16.31 | $10.80 | 116,788 |
| 2020-06-15 | $14.85 | $15.79 | $14.75 | $15.63 | $10.35 | 114,327 |
| 2020-06-12 | $16.00 | $16.00 | $14.95 | $15.36 | $10.17 | 125,389 |
| 2020-06-11 | $15.67 | $15.99 | $15.32 | $15.34 | $10.16 | 129,861 |
| 2020-06-10 | $17.11 | $17.11 | $16.29 | $16.45 | $10.90 | 135,968 |
| 2020-06-09 | $17.56 | $17.58 | $16.88 | $17.16 | $11.37 | 101,882 |
| 2020-06-08 | $17.83 | $18.00 | $17.51 | $17.88 | $11.84 | 245,230 |
| 2020-06-05 | $17.32 | $17.83 | $16.99 | $17.61 | $11.66 | 165,652 |
| 2020-06-04 | $16.11 | $16.82 | $15.97 | $16.76 | $11.10 | 111,654 |
| 2020-06-03 | $16.21 | $16.48 | $16.16 | $16.24 | $10.76 | 143,019 |
| 2020-06-02 | $16.15 | $16.26 | $15.56 | $15.79 | $10.46 | 124,549 |
| 2020-06-01 | $15.50 | $16.11 | $15.40 | $15.95 | $10.56 | 229,339 |
| 2020-05-29 | $15.49 | $15.77 | $15.07 | $15.31 | $10.14 | 121,871 |
| 2020-05-28 | $16.16 | $16.20 | $15.70 | $15.79 | $10.46 | 117,298 |
| 2020-05-27 | $15.25 | $16.02 | $15.07 | $15.83 | $10.48 | 180,012 |
| 2020-05-26 | $15.35 | $15.48 | $14.61 | $15.13 | $10.02 | 158,671 |
| 2020-05-22 | $14.40 | $14.77 | $14.37 | $14.77 | $9.78 | 79,080 |
| 2020-05-21 | $14.81 | $14.94 | $14.67 | $14.73 | $9.76 | 74,378 |
| 2020-05-20 | $14.60 | $15.04 | $14.51 | $14.88 | $9.86 | 117,361 |
| 2020-05-19 | $15.00 | $15.01 | $14.12 | $14.15 | $9.37 | 80,708 |
| 2020-05-18 | $14.52 | $15.42 | $14.48 | $15.11 | $10.01 | 173,887 |
| 2020-05-15 | $13.53 | $13.94 | $13.20 | $13.83 | $9.16 | 214,732 |
| 2020-05-14 | $13.58 | $13.68 | $12.80 | $13.38 | $8.86 | 133,755 |
| 2020-05-13 | $13.73 | $13.73 | $13.22 | $13.62 | $9.02 | 128,635 |
| 2020-05-12 | $15.39 | $15.39 | $13.93 | $13.98 | $9.26 | 141,065 |
| 2020-05-11 | $15.65 | $15.65 | $14.98 | $15.20 | $10.07 | 117,122 |
| 2020-05-08 | $15.13 | $16.08 | $14.99 | $16.08 | $10.65 | 88,733 |
| 2020-05-07 | $15.23 | $15.36 | $14.66 | $14.76 | $9.78 | 95,142 |
| 2020-05-06 | $16.14 | $16.14 | $14.85 | $14.90 | $9.87 | 95,277 |
| 2020-05-05 | $16.63 | $17.16 | $15.81 | $15.97 | $10.58 | 105,219 |
| 2020-05-04 | $16.00 | $16.57 | $15.96 | $16.47 | $10.91 | 131,887 |
| 2020-05-01 | $16.05 | $16.25 | $15.90 | $16.23 | $10.75 | 121,785 |
| 2020-04-30 | $16.79 | $16.79 | $16.20 | $16.48 | $10.92 | 127,524 |
| 2020-04-29 | $16.58 | $17.22 | $16.30 | $17.20 | $11.39 | 137,725 |
| 2020-04-28 | $16.25 | $16.25 | $15.63 | $15.97 | $10.58 | 70,044 |
| 2020-04-27 | $15.53 | $15.92 | $15.53 | $15.73 | $10.42 | 57,589 |
| 2020-04-24 | $15.49 | $15.64 | $15.06 | $15.48 | $10.25 | 79,703 |
| 2020-04-23 | $15.41 | $15.98 | $15.26 | $15.42 | $10.21 | 94,558 |
| 2020-04-22 | $15.74 | $15.78 | $15.30 | $15.42 | $10.21 | 86,925 |
| 2020-04-21 | $15.01 | $15.39 | $14.76 | $15.15 | $10.03 | 70,264 |
| 2020-04-20 | $15.88 | $16.06 | $15.04 | $15.43 | $10.22 | 101,652 |
| 2020-04-17 | $16.09 | $16.74 | $16.02 | $16.39 | $10.86 | 92,207 |
| 2020-04-16 | $15.45 | $15.87 | $14.90 | $15.81 | $10.47 | 130,847 |
| 2020-04-15 | $15.67 | $15.97 | $14.74 | $15.45 | $10.23 | 139,069 |
| 2020-04-14 | $15.93 | $16.36 | $15.88 | $16.13 | $10.68 | 214,928 |
| 2020-04-13 | $15.31 | $16.10 | $15.00 | $15.93 | $10.55 | 127,182 |
| 2020-04-09 | $15.17 | $15.45 | $14.55 | $15.22 | $10.08 | 143,690 |
| 2020-04-08 | $14.55 | $15.07 | $14.21 | $14.77 | $9.78 | 102,154 |
| 2020-04-07 | $15.57 | $15.79 | $14.01 | $14.25 | $9.44 | 108,716 |
| 2020-04-06 | $14.94 | $15.29 | $14.42 | $15.02 | $9.95 | 173,851 |
| 2020-04-03 | $14.83 | $15.05 | $13.84 | $14.24 | $9.43 | 100,410 |
| 2020-04-02 | $15.03 | $15.82 | $14.61 | $15.12 | $10.01 | 79,097 |
| 2020-04-01 | $14.94 | $15.51 | $14.65 | $15.26 | $10.11 | 128,951 |
| 2020-03-31 | $15.61 | $15.87 | $14.80 | $15.63 | $10.35 | 211,373 |
| 2020-03-30 | $14.79 | $15.78 | $14.16 | $15.73 | $10.42 | 110,472 |
| 2020-03-27 | $14.55 | $14.89 | $14.19 | $14.62 | $9.68 | 86,875 |
| 2020-03-26 | $14.40 | $15.37 | $14.10 | $15.27 | $10.11 | 123,039 |
| 2020-03-25 | $14.40 | $14.55 | $13.69 | $13.94 | $9.23 | 245,532 |
| 2020-03-24 | $14.01 | $14.78 | $13.93 | $14.15 | $9.37 | 200,147 |
| 2020-03-23 | $13.33 | $14.13 | $12.78 | $13.51 | $8.95 | 102,895 |
| 2020-03-20 | $14.64 | $14.74 | $13.21 | $13.33 | $8.83 | 170,377 |
| 2020-03-19 | $14.56 | $16.17 | $14.34 | $14.69 | $9.73 | 134,435 |
| 2020-03-18 | $15.40 | $15.58 | $13.86 | $14.41 | $9.54 | 133,979 |
| 2020-03-17 | $12.87 | $16.72 | $12.68 | $16.54 | $10.95 | 240,330 |
| 2020-03-16 | $12.50 | $12.93 | $11.67 | $12.60 | $8.35 | 218,401 |
| 2020-03-13 | $11.86 | $13.00 | $11.51 | $13.00 | $8.61 | 211,711 |
| 2020-03-12 | $13.26 | $13.26 | $11.31 | $11.32 | $7.50 | 125,504 |
| 2020-03-11 | $14.09 | $14.30 | $13.67 | $13.88 | $9.10 | 117,197 |
| 2020-03-10 | $14.50 | $14.60 | $13.73 | $14.56 | $9.54 | 118,225 |
| 2020-03-09 | $15.02 | $15.71 | $14.00 | $14.01 | $9.18 | 121,541 |
| 2020-03-06 | $16.46 | $16.74 | $15.85 | $16.26 | $10.66 | 119,379 |
| 2020-03-05 | $17.20 | $17.31 | $16.49 | $16.71 | $10.95 | 136,087 |
| 2020-03-04 | $17.33 | $17.59 | $17.00 | $17.57 | $11.51 | 114,539 |
| 2020-03-03 | $17.11 | $17.52 | $16.85 | $17.09 | $11.20 | 104,252 |
| 2020-03-02 | $17.09 | $17.26 | $16.77 | $17.11 | $11.21 | 68,458 |
| 2020-02-28 | $16.52 | $17.13 | $16.51 | $17.06 | $11.18 | 153,197 |
| 2020-02-27 | $17.55 | $17.91 | $17.01 | $17.02 | $11.15 | 131,715 |
| 2020-02-26 | $18.37 | $18.55 | $17.88 | $17.97 | $11.78 | 67,582 |
| 2020-02-25 | $19.40 | $19.42 | $18.22 | $18.26 | $11.97 | 93,362 |
| 2020-02-24 | $19.33 | $19.58 | $19.16 | $19.47 | $12.76 | 90,074 |
| 2020-02-21 | $20.41 | $20.43 | $19.99 | $20.00 | $13.11 | 43,487 |
| 2020-02-20 | $20.20 | $20.52 | $20.11 | $20.42 | $13.38 | 99,873 |
| 2020-02-19 | $20.41 | $20.64 | $20.23 | $20.24 | $13.26 | 49,252 |
| 2020-02-18 | $20.51 | $20.67 | $20.15 | $20.33 | $13.32 | 36,097 |
| 2020-02-14 | $20.80 | $20.94 | $20.56 | $20.57 | $13.48 | 48,122 |
| 2020-02-13 | $20.70 | $20.99 | $20.62 | $20.80 | $13.63 | 53,470 |
| 2020-02-12 | $21.20 | $21.31 | $20.76 | $20.97 | $13.74 | 82,970 |
| 2020-02-11 | $20.75 | $21.20 | $20.75 | $21.08 | $13.82 | 53,273 |
| 2020-02-10 | $20.59 | $20.64 | $20.42 | $20.62 | $13.51 | 55,058 |
| 2020-02-07 | $20.75 | $20.82 | $20.55 | $20.68 | $13.55 | 78,924 |
| 2020-02-06 | $21.24 | $21.24 | $20.57 | $20.87 | $13.68 | 72,536 |
| 2020-02-05 | $20.61 | $21.20 | $20.37 | $21.19 | $13.89 | 73,629 |
| 2020-02-04 | $20.49 | $20.60 | $20.24 | $20.37 | $13.35 | 83,797 |
| 2020-02-03 | $20.49 | $20.52 | $20.03 | $20.21 | $13.25 | 107,235 |
| 2020-01-31 | $20.65 | $20.65 | $20.15 | $20.35 | $13.34 | 99,818 |
| 2020-01-30 | $20.60 | $20.75 | $20.41 | $20.73 | $13.59 | 66,138 |
| 2020-01-29 | $21.03 | $21.12 | $20.73 | $20.83 | $13.65 | 64,697 |
| 2020-01-28 | $21.26 | $21.35 | $21.02 | $21.03 | $13.78 | 44,073 |
| 2020-01-27 | $21.15 | $21.35 | $21.04 | $21.09 | $13.82 | 51,157 |
| 2020-01-24 | $21.81 | $21.81 | $21.48 | $21.57 | $14.14 | 106,941 |
| 2020-01-23 | $21.46 | $21.86 | $21.13 | $21.78 | $14.27 | 97,409 |
| 2020-01-22 | $21.60 | $21.71 | $21.47 | $21.50 | $14.09 | 70,175 |
| 2020-01-21 | $22.27 | $22.33 | $21.55 | $21.61 | $14.16 | 64,083 |
| 2020-01-17 | $22.26 | $22.52 | $22.19 | $22.32 | $14.63 | 64,808 |
| 2020-01-16 | $21.82 | $22.12 | $21.80 | $22.10 | $14.48 | 55,436 |
| 2020-01-15 | $21.51 | $21.84 | $21.51 | $21.70 | $14.22 | 56,075 |
| 2020-01-14 | $21.39 | $21.70 | $21.28 | $21.65 | $14.19 | 99,408 |
| 2020-01-13 | $21.18 | $21.58 | $21.15 | $21.40 | $14.03 | 72,344 |
| 2020-01-10 | $21.32 | $21.45 | $21.16 | $21.17 | $13.87 | 81,782 |
| 2020-01-09 | $21.63 | $21.86 | $21.33 | $21.37 | $14.01 | 103,376 |
| 2020-01-08 | $21.70 | $21.75 | $21.45 | $21.54 | $14.12 | 77,378 |
| 2020-01-07 | $21.86 | $21.99 | $21.69 | $21.77 | $14.27 | 70,183 |
| 2020-01-06 | $21.70 | $22.12 | $21.63 | $21.95 | $14.39 | 65,991 |
| 2020-01-03 | $22.02 | $22.15 | $21.75 | $21.94 | $14.38 | 103,088 |
| 2020-01-02 | $22.40 | $22.43 | $22.09 | $22.30 | $14.61 | 101,742 |
| 2019-12-31 | $21.88 | $22.38 | $21.88 | $22.35 | $14.65 | 110,289 |
| 2019-12-30 | $22.00 | $22.19 | $21.81 | $22.02 | $14.43 | 90,995 |
| 2019-12-27 | $22.18 | $22.18 | $21.80 | $21.89 | $14.35 | 60,745 |
| 2019-12-26 | $22.12 | $22.12 | $21.95 | $22.03 | $14.44 | 42,524 |
| 2019-12-24 | $22.07 | $22.16 | $21.88 | $22.09 | $14.48 | 31,725 |
| 2019-12-23 | $21.83 | $22.06 | $21.74 | $22.02 | $14.43 | 80,909 |
| 2019-12-20 | $22.35 | $22.35 | $21.71 | $21.79 | $14.28 | 636,732 |
| 2019-12-19 | $22.30 | $22.35 | $22.13 | $22.18 | $14.54 | 95,183 |
| 2019-12-18 | $22.69 | $22.69 | $22.12 | $22.29 | $14.61 | 125,036 |
| 2019-12-17 | $22.72 | $22.95 | $22.46 | $22.53 | $14.77 | 75,722 |
| 2019-12-16 | $23.31 | $23.48 | $22.67 | $22.70 | $14.88 | 137,348 |
| 2019-12-13 | $23.18 | $23.38 | $22.91 | $23.17 | $15.19 | 73,932 |
| 2019-12-12 | $23.01 | $23.47 | $22.85 | $23.31 | $15.28 | 110,198 |
| 2019-12-11 | $22.80 | $23.11 | $22.70 | $23.08 | $15.05 | 106,467 |
| 2019-12-10 | $22.52 | $22.82 | $22.38 | $22.80 | $14.87 | 101,570 |
| 2019-12-09 | $22.31 | $22.74 | $22.31 | $22.51 | $14.68 | 89,935 |
| 2019-12-06 | $21.75 | $22.48 | $21.75 | $22.38 | $14.59 | 122,911 |
| 2019-12-05 | $21.53 | $21.66 | $21.41 | $21.52 | $14.03 | 71,522 |
| 2019-12-04 | $21.44 | $21.74 | $21.44 | $21.50 | $14.02 | 84,207 |
| 2019-12-03 | $21.32 | $21.38 | $21.00 | $21.25 | $13.86 | 69,802 |
| 2019-12-02 | $21.58 | $21.74 | $21.41 | $21.51 | $14.02 | 73,141 |
| 2019-11-29 | $21.58 | $21.65 | $21.36 | $21.53 | $14.04 | 22,108 |
| 2019-11-27 | $21.77 | $21.80 | $21.57 | $21.74 | $14.17 | 50,713 |
| 2019-11-26 | $21.57 | $21.83 | $21.47 | $21.70 | $14.15 | 55,887 |
| 2019-11-25 | $21.24 | $21.68 | $21.09 | $21.59 | $14.08 | 74,368 |
| 2019-11-22 | $21.23 | $21.39 | $21.07 | $21.14 | $13.78 | 63,797 |
| 2019-11-21 | $21.44 | $21.44 | $20.88 | $21.19 | $13.82 | 92,991 |
| 2019-11-20 | $21.57 | $21.69 | $21.23 | $21.41 | $13.96 | 110,592 |
| 2019-11-19 | $21.73 | $21.85 | $21.40 | $21.59 | $14.08 | 84,911 |
| 2019-11-18 | $21.96 | $22.02 | $21.45 | $21.53 | $14.04 | 55,067 |
| 2019-11-15 | $22.45 | $22.45 | $21.89 | $21.99 | $14.34 | 79,372 |
| 2019-11-14 | $22.47 | $22.77 | $22.30 | $22.30 | $14.54 | 76,761 |
| 2019-11-13 | $22.04 | $22.51 | $21.97 | $22.39 | $14.60 | 199,780 |
| 2019-11-12 | $22.16 | $22.31 | $21.99 | $22.24 | $14.50 | 88,099 |
| 2019-11-11 | $21.90 | $22.02 | $21.70 | $21.99 | $14.34 | 54,724 |
| 2019-11-08 | $21.43 | $21.94 | $21.26 | $21.93 | $14.30 | 70,753 |
| 2019-11-07 | $20.74 | $21.60 | $20.74 | $21.53 | $14.04 | 146,915 |
| 2019-11-06 | $20.65 | $20.93 | $20.55 | $20.61 | $13.44 | 128,800 |
| 2019-11-05 | $20.40 | $20.66 | $20.19 | $20.60 | $13.43 | 65,641 |
| 2019-11-04 | $20.37 | $20.42 | $20.05 | $20.33 | $13.26 | 69,488 |
| 2019-11-01 | $20.00 | $20.31 | $19.94 | $20.20 | $13.17 | 55,935 |
| 2019-10-31 | $19.83 | $20.31 | $19.77 | $19.88 | $12.96 | 76,560 |
| 2019-10-30 | $20.25 | $20.40 | $19.91 | $20.01 | $13.05 | 82,769 |
| 2019-10-29 | $19.92 | $20.43 | $19.92 | $20.35 | $13.27 | 68,442 |
| 2019-10-28 | $19.63 | $20.22 | $19.63 | $20.03 | $13.06 | 61,485 |
| 2019-10-25 | $19.31 | $19.67 | $19.31 | $19.63 | $12.80 | 52,571 |
| 2019-10-24 | $19.85 | $19.88 | $19.35 | $19.35 | $12.62 | 73,707 |
| 2019-10-23 | $19.63 | $19.77 | $19.57 | $19.69 | $12.84 | 36,556 |
| 2019-10-22 | $19.64 | $19.69 | $19.41 | $19.68 | $12.83 | 48,535 |
| 2019-10-21 | $19.75 | $19.97 | $19.64 | $19.69 | $12.84 | 75,173 |
| 2019-10-18 | $19.46 | $19.67 | $19.42 | $19.51 | $12.72 | 59,098 |
| 2019-10-17 | $19.43 | $19.65 | $19.37 | $19.63 | $12.80 | 95,355 |
| 2019-10-16 | $19.31 | $19.70 | $19.31 | $19.39 | $12.64 | 54,653 |
| 2019-10-15 | $19.57 | $19.69 | $19.24 | $19.39 | $12.64 | 51,289 |
| 2019-10-14 | $19.37 | $19.48 | $19.17 | $19.47 | $12.69 | 55,291 |
| 2019-10-11 | $19.31 | $19.82 | $19.31 | $19.42 | $12.66 | 69,750 |
| 2019-10-10 | $19.05 | $19.19 | $18.89 | $18.97 | $12.37 | 56,500 |
| 2019-10-09 | $19.10 | $19.13 | $18.79 | $18.96 | $12.36 | 69,900 |
| 2019-10-08 | $18.98 | $19.10 | $18.75 | $18.85 | $12.29 | 65,862 |
| 2019-10-07 | $19.05 | $19.26 | $18.92 | $19.14 | $12.48 | 59,092 |
| 2019-10-04 | $18.77 | $19.13 | $18.69 | $19.13 | $12.47 | 82,490 |
| 2019-10-03 | $18.80 | $18.87 | $18.51 | $18.74 | $12.22 | 66,731 |
| 2019-10-02 | $18.86 | $19.04 | $18.65 | $18.93 | $12.34 | 85,462 |
| 2019-10-01 | $19.66 | $19.86 | $18.97 | $19.02 | $12.40 | 129,548 |
| 2019-09-30 | $19.54 | $19.73 | $19.49 | $19.52 | $12.73 | 74,005 |
| 2019-09-27 | $19.49 | $19.68 | $19.41 | $19.63 | $12.80 | 74,878 |
| 2019-09-26 | $19.56 | $19.74 | $19.24 | $19.40 | $12.65 | 70,861 |
| 2019-09-25 | $18.84 | $19.67 | $18.82 | $19.59 | $12.77 | 101,783 |
| 2019-09-24 | $18.94 | $19.15 | $18.67 | $18.81 | $12.26 | 223,686 |
| 2019-09-23 | $18.63 | $19.16 | $18.63 | $19.01 | $12.39 | 123,373 |
| 2019-09-20 | $19.20 | $19.30 | $18.61 | $18.68 | $12.18 | 547,946 |
| 2019-09-19 | $19.41 | $19.64 | $19.19 | $19.21 | $12.53 | 100,468 |
| 2019-09-18 | $19.73 | $19.77 | $19.20 | $19.40 | $12.65 | 222,459 |
| 2019-09-17 | $19.72 | $19.88 | $19.43 | $19.78 | $12.90 | 59,123 |
| 2019-09-16 | $19.63 | $19.87 | $19.52 | $19.76 | $12.88 | 95,223 |
| 2019-09-13 | $19.64 | $19.85 | $19.38 | $19.73 | $12.86 | 72,724 |
| 2019-09-12 | $19.28 | $19.53 | $18.80 | $19.43 | $12.67 | 91,065 |
| 2019-09-11 | $18.69 | $19.38 | $18.50 | $19.38 | $12.56 | 92,191 |
| 2019-09-10 | $18.09 | $18.70 | $17.99 | $18.52 | $12.00 | 92,053 |
| 2019-09-09 | $17.92 | $18.11 | $17.77 | $18.00 | $11.66 | 75,222 |
| 2019-09-06 | $18.12 | $18.12 | $17.75 | $17.82 | $11.55 | 47,327 |
| 2019-09-05 | $17.44 | $17.99 | $17.31 | $17.72 | $11.48 | 63,588 |
| 2019-09-04 | $17.16 | $17.34 | $17.07 | $17.19 | $11.14 | 41,067 |
| 2019-09-03 | $17.18 | $17.18 | $16.70 | $16.98 | $11.00 | 192,023 |
| 2019-08-30 | $17.45 | $17.62 | $17.16 | $17.29 | $11.20 | 48,722 |
| 2019-08-29 | $17.49 | $17.62 | $17.36 | $17.40 | $11.28 | 36,813 |
| 2019-08-28 | $16.94 | $17.41 | $16.85 | $17.20 | $11.15 | 41,424 |
| 2019-08-27 | $17.37 | $17.37 | $16.90 | $16.97 | $11.00 | 55,161 |
| 2019-08-26 | $17.20 | $17.37 | $17.00 | $17.18 | $11.13 | 46,699 |
| 2019-08-23 | $17.50 | $17.50 | $16.98 | $17.06 | $11.06 | 82,561 |
| 2019-08-22 | $18.22 | $18.32 | $17.64 | $17.65 | $11.44 | 58,279 |
| 2019-08-21 | $18.30 | $18.36 | $18.03 | $18.14 | $11.76 | 75,939 |
| 2019-08-20 | $18.25 | $18.31 | $17.91 | $18.06 | $11.70 | 80,554 |
| 2019-08-19 | $18.21 | $18.45 | $18.21 | $18.35 | $11.89 | 68,868 |
| 2019-08-16 | $17.57 | $18.04 | $17.45 | $18.00 | $11.66 | 64,017 |
| 2019-08-15 | $17.65 | $17.65 | $17.39 | $17.48 | $11.33 | 69,737 |
| 2019-08-14 | $17.76 | $18.05 | $17.53 | $17.58 | $11.39 | 126,632 |
| 2019-08-13 | $18.01 | $18.61 | $17.88 | $18.19 | $11.79 | 103,843 |
| 2019-08-12 | $16.98 | $18.14 | $16.98 | $18.00 | $11.66 | 99,773 |
| 2019-08-09 | $14.89 | $17.21 | $14.89 | $17.07 | $11.06 | 137,009 |
| 2019-08-08 | $15.99 | $16.54 | $15.96 | $16.44 | $10.65 | 146,388 |
| 2019-08-07 | $15.61 | $15.92 | $15.57 | $15.87 | $10.28 | 51,600 |
| 2019-08-06 | $15.90 | $15.95 | $15.58 | $15.77 | $10.22 | 178,706 |
| 2019-08-05 | $15.95 | $15.95 | $15.53 | $15.86 | $10.28 | 119,605 |
| 2019-08-02 | $16.16 | $16.25 | $15.76 | $16.03 | $10.39 | 72,484 |
| 2019-08-01 | $16.63 | $16.91 | $16.28 | $16.31 | $10.57 | 81,582 |
| 2019-07-31 | $16.79 | $17.25 | $16.59 | $16.67 | $10.80 | 117,537 |
| 2019-07-30 | $16.58 | $17.01 | $16.42 | $16.84 | $10.91 | 93,552 |
| 2019-07-29 | $16.94 | $16.95 | $16.69 | $16.74 | $10.85 | 61,413 |
| 2019-07-26 | $16.90 | $17.02 | $16.66 | $16.98 | $11.00 | 68,208 |
| 2019-07-25 | $16.88 | $16.97 | $16.73 | $16.85 | $10.92 | 76,380 |
| 2019-07-24 | $16.71 | $16.96 | $16.65 | $16.88 | $10.94 | 144,449 |
| 2019-07-23 | $16.62 | $16.83 | $16.50 | $16.75 | $10.85 | 49,144 |
| 2019-07-22 | $16.87 | $16.94 | $16.35 | $16.52 | $10.71 | 80,095 |
| 2019-07-19 | $16.64 | $16.85 | $16.50 | $16.61 | $10.76 | 85,720 |
| 2019-07-18 | $16.67 | $16.73 | $16.45 | $16.73 | $10.84 | 68,112 |
| 2019-07-17 | $16.86 | $16.89 | $16.54 | $16.68 | $10.81 | 97,678 |
| 2019-07-16 | $16.50 | $17.02 | $16.40 | $16.88 | $10.94 | 82,473 |
| 2019-07-15 | $16.96 | $17.07 | $16.47 | $16.51 | $10.70 | 173,173 |
| 2019-07-12 | $16.64 | $17.16 | $16.64 | $16.95 | $10.98 | 105,754 |
| 2019-07-11 | $16.87 | $16.87 | $16.43 | $16.62 | $10.77 | 104,562 |
| 2019-07-10 | $16.80 | $16.95 | $16.61 | $16.91 | $10.96 | 82,210 |
| 2019-07-09 | $16.60 | $16.71 | $16.43 | $16.70 | $10.82 | 82,231 |
| 2019-07-08 | $16.60 | $16.79 | $16.59 | $16.70 | $10.82 | 64,877 |
| 2019-07-05 | $16.43 | $16.72 | $16.29 | $16.70 | $10.82 | 47,817 |
| 2019-07-03 | $16.45 | $16.64 | $16.43 | $16.58 | $10.74 | 33,883 |
| 2019-07-02 | $16.79 | $16.79 | $16.15 | $16.42 | $10.64 | 41,020 |
| 2019-07-01 | $16.80 | $16.89 | $16.57 | $16.77 | $10.87 | 83,052 |
| 2019-06-28 | $16.44 | $16.71 | $16.44 | $16.62 | $10.77 | 175,129 |
| 2019-06-27 | $16.04 | $16.39 | $16.04 | $16.39 | $10.62 | 78,043 |
| 2019-06-26 | $15.94 | $16.27 | $15.87 | $16.05 | $10.40 | 73,957 |
| 2019-06-25 | $16.18 | $16.23 | $15.84 | $15.88 | $10.29 | 76,197 |
| 2019-06-24 | $16.45 | $16.48 | $16.19 | $16.20 | $10.50 | 82,814 |
| 2019-06-21 | $16.62 | $16.66 | $16.41 | $16.41 | $10.63 | 135,789 |
| 2019-06-20 | $16.47 | $16.87 | $16.30 | $16.77 | $10.87 | 121,504 |
| 2019-06-19 | $16.20 | $16.23 | $15.99 | $16.20 | $10.50 | 82,525 |
| 2019-06-18 | $16.13 | $16.46 | $16.05 | $16.19 | $10.49 | 119,874 |
| 2019-06-17 | $15.97 | $16.08 | $15.80 | $15.98 | $10.36 | 107,105 |
| 2019-06-14 | $16.23 | $16.32 | $15.95 | $15.97 | $10.35 | 112,639 |
| 2019-06-13 | $16.37 | $16.43 | $16.19 | $16.26 | $10.54 | 102,628 |
| 2019-06-12 | $16.25 | $16.37 | $16.13 | $16.34 | $10.52 | 56,830 |
| 2019-06-11 | $16.62 | $16.62 | $16.14 | $16.25 | $10.46 | 78,894 |
| 2019-06-10 | $16.44 | $16.60 | $16.28 | $16.41 | $10.56 | 90,896 |
| 2019-06-07 | $16.15 | $16.43 | $16.06 | $16.35 | $10.52 | 53,393 |
| 2019-06-06 | $16.22 | $16.27 | $15.75 | $16.06 | $10.34 | 98,131 |
| 2019-06-05 | $16.45 | $16.47 | $16.18 | $16.22 | $10.44 | 63,271 |
| 2019-06-04 | $16.23 | $16.54 | $16.20 | $16.46 | $10.59 | 67,029 |
| 2019-06-03 | $15.60 | $16.08 | $15.60 | $16.05 | $10.33 | 92,546 |
| 2019-05-31 | $15.61 | $15.68 | $15.48 | $15.59 | $10.03 | 94,148 |
| 2019-05-30 | $15.82 | $15.96 | $15.75 | $15.83 | $10.19 | 78,397 |
| 2019-05-29 | $15.71 | $15.90 | $15.57 | $15.82 | $10.18 | 126,708 |
| 2019-05-28 | $15.84 | $15.85 | $15.59 | $15.76 | $10.14 | 118,300 |
| 2019-05-24 | $16.00 | $16.00 | $15.72 | $15.85 | $10.20 | 62,692 |
| 2019-05-23 | $16.06 | $16.06 | $15.77 | $15.87 | $10.21 | 107,208 |
| 2019-05-22 | $16.18 | $16.32 | $16.02 | $16.28 | $10.48 | 81,973 |
| 2019-05-21 | $16.10 | $16.26 | $15.99 | $16.22 | $10.44 | 87,534 |
| 2019-05-20 | $15.97 | $16.20 | $15.95 | $16.01 | $10.31 | 86,450 |
| 2019-05-17 | $16.37 | $16.47 | $16.12 | $16.18 | $10.41 | 82,608 |
| 2019-05-16 | $16.86 | $16.86 | $16.41 | $16.55 | $10.65 | 106,305 |
| 2019-05-15 | $16.49 | $17.02 | $16.40 | $16.84 | $10.84 | 99,179 |
| 2019-05-14 | $16.65 | $16.71 | $16.43 | $16.62 | $10.70 | 62,925 |
| 2019-05-13 | $16.88 | $16.88 | $16.29 | $16.67 | $10.73 | 129,046 |
| 2019-05-10 | $17.27 | $17.31 | $17.01 | $17.18 | $11.06 | 84,445 |
| 2019-05-09 | $17.20 | $17.39 | $16.96 | $17.29 | $11.13 | 88,716 |
| 2019-05-08 | $17.68 | $17.78 | $17.31 | $17.39 | $11.19 | 85,352 |
| 2019-05-07 | $17.52 | $17.75 | $17.49 | $17.69 | $11.39 | 89,456 |
| 2019-05-06 | $17.71 | $17.97 | $17.61 | $17.76 | $11.43 | 59,001 |
| 2019-05-03 | $17.53 | $18.26 | $17.53 | $18.14 | $11.68 | 63,232 |
| 2019-05-02 | $17.50 | $17.74 | $17.30 | $17.52 | $11.28 | 76,841 |
| 2019-05-01 | $18.05 | $18.17 | $17.49 | $17.54 | $11.29 | 372,687 |
| 2019-04-30 | $18.50 | $18.67 | $17.89 | $18.02 | $11.60 | 148,197 |
| 2019-04-29 | $18.02 | $18.46 | $17.81 | $18.43 | $11.86 | 109,449 |
| 2019-04-26 | $17.87 | $18.03 | $17.69 | $17.99 | $11.58 | 54,335 |
| 2019-04-25 | $18.19 | $18.19 | $17.75 | $17.85 | $11.49 | 78,138 |
| 2019-04-24 | $18.24 | $18.29 | $17.89 | $18.21 | $11.72 | 62,905 |
| 2019-04-23 | $17.89 | $18.24 | $17.73 | $18.19 | $11.71 | 103,355 |
| 2019-04-22 | $18.01 | $18.07 | $17.79 | $17.86 | $11.50 | 45,577 |
| 2019-04-18 | $18.08 | $18.32 | $18.01 | $18.10 | $11.65 | 47,175 |
| 2019-04-17 | $18.29 | $18.37 | $17.92 | $18.20 | $11.71 | 59,103 |
| 2019-04-16 | $18.14 | $18.28 | $18.05 | $18.22 | $11.73 | 48,101 |
| 2019-04-15 | $18.13 | $18.16 | $17.97 | $18.09 | $11.64 | 51,911 |
| 2019-04-12 | $18.20 | $18.30 | $18.02 | $18.13 | $11.67 | 72,492 |
| 2019-04-11 | $17.54 | $18.41 | $17.52 | $18.09 | $11.64 | 108,638 |
| 2019-04-10 | $17.08 | $17.75 | $17.07 | $17.57 | $11.31 | 94,547 |
| 2019-04-09 | $17.58 | $17.58 | $17.12 | $17.13 | $11.03 | 56,049 |
| 2019-04-08 | $17.52 | $17.69 | $17.31 | $17.67 | $11.37 | 55,600 |
| 2019-04-05 | $17.20 | $17.60 | $17.13 | $17.55 | $11.30 | 69,801 |
| 2019-04-04 | $16.92 | $17.33 | $16.85 | $17.17 | $11.05 | 60,585 |
| 2019-04-03 | $16.90 | $17.02 | $16.76 | $16.91 | $10.88 | 81,248 |
| 2019-04-02 | $17.05 | $17.12 | $16.63 | $16.77 | $10.79 | 102,860 |
| 2019-04-01 | $16.25 | $17.21 | $16.25 | $17.06 | $10.98 | 219,847 |
| 2019-03-29 | $16.40 | $16.60 | $16.01 | $16.14 | $10.39 | 422,463 |
| 2019-03-28 | $16.44 | $16.66 | $16.29 | $16.53 | $10.64 | 120,992 |
| 2019-03-27 | $16.98 | $17.08 | $16.36 | $16.36 | $10.53 | 241,136 |
| 2019-03-26 | $17.41 | $17.41 | $16.85 | $16.96 | $10.92 | 74,855 |
| 2019-03-25 | $17.09 | $17.43 | $16.86 | $17.16 | $11.05 | 79,886 |
| 2019-03-22 | $18.48 | $18.49 | $17.06 | $17.06 | $10.98 | 138,345 |
| 2019-03-21 | $18.70 | $18.98 | $18.40 | $18.48 | $11.89 | 104,418 |
| 2019-03-20 | $19.03 | $19.18 | $18.27 | $18.75 | $12.07 | 201,800 |
| 2019-03-19 | $17.25 | $19.19 | $16.71 | $19.03 | $12.25 | 283,166 |
| 2019-03-18 | $16.33 | $17.10 | $16.24 | $16.97 | $10.92 | 128,885 |
| 2019-03-15 | $16.75 | $16.79 | $16.28 | $16.37 | $10.54 | 212,304 |
| 2019-03-14 | $16.86 | $16.86 | $16.53 | $16.60 | $10.68 | 55,215 |
| 2019-03-13 | $17.18 | $17.20 | $16.94 | $16.96 | $10.84 | 77,002 |
| 2019-03-12 | $17.26 | $17.30 | $17.00 | $17.09 | $10.93 | 64,267 |
| 2019-03-11 | $16.77 | $17.23 | $16.69 | $17.21 | $11.00 | 90,714 |
| 2019-03-08 | $16.89 | $16.99 | $16.56 | $16.74 | $10.70 | 62,346 |
| 2019-03-07 | $17.36 | $17.36 | $16.87 | $16.98 | $10.86 | 116,091 |
| 2019-03-06 | $17.41 | $17.45 | $17.25 | $17.35 | $11.09 | 98,193 |
| 2019-03-05 | $17.47 | $17.56 | $17.24 | $17.39 | $11.12 | 51,467 |
| 2019-03-04 | $17.15 | $17.67 | $17.11 | $17.55 | $11.22 | 120,338 |
| 2019-03-01 | $17.50 | $17.77 | $17.02 | $17.24 | $11.02 | 95,179 |
| 2019-02-28 | $17.11 | $17.57 | $17.11 | $17.42 | $11.14 | 69,830 |
| 2019-02-27 | $17.12 | $17.23 | $17.01 | $17.20 | $11.00 | 93,479 |
| 2019-02-26 | $17.43 | $17.70 | $17.11 | $17.20 | $11.00 | 76,403 |
| 2019-02-25 | $17.82 | $17.93 | $17.38 | $17.44 | $11.15 | 79,555 |
| 2019-02-22 | $17.90 | $18.17 | $17.68 | $17.82 | $11.39 | 61,571 |
| 2019-02-21 | $18.70 | $18.70 | $17.45 | $17.73 | $11.34 | 103,897 |
| 2019-02-20 | $18.00 | $18.85 | $17.85 | $18.64 | $11.92 | 120,900 |
| 2019-02-19 | $17.31 | $18.28 | $17.31 | $18.13 | $11.59 | 111,230 |
| 2019-02-15 | $17.14 | $17.45 | $17.09 | $17.44 | $11.15 | 88,045 |
| 2019-02-14 | $16.84 | $17.12 | $16.64 | $16.97 | $10.85 | 79,503 |
| 2019-02-13 | $17.17 | $17.26 | $16.79 | $16.84 | $10.77 | 41,805 |
| 2019-02-12 | $16.80 | $17.19 | $16.69 | $17.15 | $10.97 | 74,817 |
| 2019-02-11 | $16.26 | $16.72 | $16.15 | $16.70 | $10.68 | 97,331 |
| 2019-02-08 | $15.75 | $16.27 | $15.70 | $16.24 | $10.38 | 67,667 |
| 2019-02-07 | $16.21 | $16.39 | $15.59 | $15.87 | $10.15 | 80,446 |
| 2019-02-06 | $16.68 | $16.69 | $16.26 | $16.34 | $10.45 | 40,401 |
| 2019-02-05 | $16.55 | $16.75 | $16.20 | $16.68 | $10.67 | 52,746 |
| 2019-02-04 | $16.25 | $16.49 | $16.19 | $16.48 | $10.54 | 60,610 |
| 2019-02-01 | $16.30 | $16.40 | $16.02 | $16.32 | $10.44 | 63,795 |
| 2019-01-31 | $16.39 | $16.50 | $16.25 | $16.31 | $10.43 | 62,869 |
| 2019-01-30 | $16.50 | $16.54 | $16.28 | $16.43 | $10.51 | 50,974 |
| 2019-01-29 | $16.45 | $16.45 | $16.28 | $16.36 | $10.46 | 48,913 |
| 2019-01-28 | $16.53 | $16.63 | $16.16 | $16.25 | $10.39 | 35,500 |
| 2019-01-25 | $16.53 | $16.93 | $16.53 | $16.73 | $10.70 | 37,414 |
| 2019-01-24 | $16.38 | $16.52 | $16.18 | $16.37 | $10.47 | 44,515 |
| 2019-01-23 | $16.62 | $16.75 | $16.23 | $16.41 | $10.49 | 42,330 |
| 2019-01-22 | $16.81 | $16.93 | $16.38 | $16.56 | $10.59 | 69,179 |
| 2019-01-18 | $16.89 | $17.14 | $16.85 | $16.96 | $10.84 | 53,760 |
| 2019-01-17 | $16.67 | $17.04 | $16.67 | $16.79 | $10.74 | 84,451 |
| 2019-01-16 | $16.34 | $16.91 | $16.27 | $16.79 | $10.74 | 68,098 |
| 2019-01-15 | $16.56 | $16.63 | $16.18 | $16.33 | $10.44 | 44,159 |
| 2019-01-14 | $16.57 | $16.75 | $16.37 | $16.57 | $10.60 | 55,697 |
| 2019-01-11 | $16.78 | $17.04 | $16.63 | $16.76 | $10.72 | 56,416 |
| 2019-01-10 | $16.60 | $16.92 | $16.35 | $16.86 | $10.78 | 60,256 |
| 2019-01-09 | $16.73 | $16.89 | $16.51 | $16.76 | $10.72 | 58,392 |
| 2019-01-08 | $16.72 | $16.86 | $16.51 | $16.65 | $10.65 | 55,715 |
| 2019-01-07 | $16.37 | $16.66 | $16.20 | $16.49 | $10.54 | 61,202 |
| 2019-01-04 | $16.01 | $16.49 | $15.87 | $16.45 | $10.52 | 98,601 |
| 2019-01-03 | $16.11 | $16.11 | $15.58 | $15.69 | $10.03 | 79,593 |
| 2019-01-02 | $15.59 | $16.22 | $15.45 | $16.22 | $10.37 | 104,642 |
| 2018-12-31 | $16.08 | $16.08 | $15.70 | $15.86 | $10.14 | 63,133 |
| 2018-12-28 | $15.92 | $16.22 | $15.74 | $15.97 | $10.21 | 62,600 |
| 2018-12-27 | $15.52 | $15.88 | $15.20 | $15.87 | $10.15 | 93,223 |
| 2018-12-26 | $15.32 | $15.87 | $15.06 | $15.84 | $10.13 | 99,975 |
| 2018-12-24 | $15.14 | $15.70 | $15.03 | $15.19 | $9.71 | 85,432 |
| 2018-12-21 | $15.56 | $15.76 | $14.96 | $15.22 | $9.73 | 407,631 |
| 2018-12-20 | $15.35 | $15.78 | $15.29 | $15.52 | $9.92 | 132,602 |
| 2018-12-19 | $15.59 | $16.08 | $15.23 | $15.36 | $9.82 | 113,388 |
| 2018-12-18 | $15.26 | $15.66 | $15.05 | $15.56 | $9.95 | 173,892 |
| 2018-12-17 | $15.13 | $15.24 | $14.85 | $15.00 | $9.59 | 201,676 |
| 2018-12-14 | $15.40 | $15.72 | $15.09 | $15.12 | $9.67 | 140,623 |
| 2018-12-13 | $16.14 | $16.32 | $15.28 | $15.34 | $9.81 | 128,018 |
| 2018-12-12 | $16.15 | $16.50 | $16.11 | $16.22 | $10.30 | 117,777 |
| 2018-12-11 | $16.56 | $16.59 | $15.94 | $16.09 | $10.22 | 107,967 |
| 2018-12-10 | $16.00 | $16.29 | $15.90 | $16.26 | $10.32 | 66,417 |
| 2018-12-07 | $16.73 | $16.87 | $15.89 | $15.97 | $10.14 | 99,926 |
| 2018-12-06 | $16.00 | $16.60 | $15.73 | $16.58 | $10.53 | 129,190 |
| 2018-12-04 | $16.77 | $17.02 | $16.00 | $16.04 | $10.18 | 101,015 |
| 2018-12-03 | $16.79 | $16.99 | $16.41 | $16.87 | $10.71 | 100,461 |
| 2018-11-30 | $16.70 | $17.02 | $16.52 | $16.66 | $10.58 | 135,531 |
| 2018-11-29 | $16.95 | $17.34 | $16.80 | $16.84 | $10.69 | 75,117 |
| 2018-11-28 | $16.29 | $17.18 | $16.10 | $17.05 | $10.82 | 116,347 |
| 2018-11-27 | $16.37 | $16.51 | $16.22 | $16.27 | $10.33 | 72,087 |
| 2018-11-26 | $16.94 | $17.09 | $16.35 | $16.38 | $10.40 | 105,084 |
| 2018-11-23 | $16.67 | $17.26 | $16.67 | $16.78 | $10.65 | 31,541 |
| 2018-11-21 | $16.62 | $17.16 | $16.47 | $16.90 | $10.73 | 84,384 |
| 2018-11-20 | $16.85 | $16.90 | $16.34 | $16.56 | $10.51 | 112,637 |
| 2018-11-19 | $17.35 | $17.50 | $16.72 | $17.01 | $10.80 | 118,492 |
| 2018-11-16 | $17.16 | $17.50 | $16.78 | $17.36 | $11.02 | 189,713 |
| 2018-11-15 | $16.69 | $17.46 | $16.69 | $17.26 | $10.96 | 138,226 |
| 2018-11-14 | $16.45 | $17.11 | $16.45 | $16.73 | $10.62 | 162,498 |
| 2018-11-13 | $15.99 | $16.59 | $15.88 | $16.29 | $10.34 | 145,785 |
| 2018-11-12 | $16.72 | $16.75 | $15.86 | $16.00 | $10.16 | 157,112 |
| 2018-11-09 | $19.82 | $19.82 | $16.74 | $16.75 | $10.63 | 284,504 |
| 2018-11-08 | $20.34 | $20.35 | $19.70 | $19.93 | $12.65 | 61,899 |
| 2018-11-07 | $19.78 | $20.48 | $19.50 | $20.45 | $12.98 | 70,133 |
| 2018-11-06 | $19.82 | $19.89 | $19.41 | $19.72 | $12.52 | 83,245 |
| 2018-11-05 | $19.86 | $19.97 | $19.55 | $19.80 | $12.57 | 79,188 |
| 2018-11-02 | $19.82 | $19.96 | $19.48 | $19.81 | $12.58 | 84,694 |
| 2018-11-01 | $18.76 | $19.77 | $18.76 | $19.68 | $12.49 | 79,588 |
| 2018-10-31 | $19.27 | $19.27 | $18.55 | $18.60 | $11.81 | 114,425 |
| 2018-10-30 | $18.66 | $19.10 | $18.21 | $19.06 | $12.10 | 65,109 |
| 2018-10-29 | $19.09 | $19.60 | $18.37 | $18.61 | $11.81 | 103,571 |
| 2018-10-26 | $18.63 | $19.12 | $18.39 | $18.82 | $11.95 | 86,386 |
| 2018-10-25 | $18.42 | $19.03 | $18.42 | $18.82 | $11.95 | 139,459 |
| 2018-10-24 | $18.98 | $19.19 | $18.26 | $18.31 | $11.62 | 153,937 |
| 2018-10-23 | $19.02 | $19.28 | $18.63 | $19.01 | $12.07 | 133,040 |
| 2018-10-22 | $19.23 | $19.60 | $18.75 | $19.35 | $12.28 | 101,171 |
| 2018-10-19 | $19.17 | $19.37 | $18.96 | $19.14 | $12.15 | 64,631 |
| 2018-10-18 | $19.75 | $19.99 | $18.99 | $19.16 | $12.16 | 112,151 |
| 2018-10-17 | $20.10 | $20.10 | $19.53 | $19.80 | $12.57 | 129,601 |
| 2018-10-16 | $19.71 | $20.32 | $19.38 | $20.15 | $12.79 | 100,063 |
| 2018-10-15 | $19.31 | $19.81 | $19.28 | $19.50 | $12.38 | 93,350 |
| 2018-10-12 | $20.09 | $20.27 | $19.26 | $19.43 | $12.34 | 83,474 |
| 2018-10-11 | $19.99 | $20.55 | $19.60 | $19.69 | $12.50 | 101,146 |
| 2018-10-10 | $20.75 | $20.79 | $20.05 | $20.25 | $12.86 | 107,718 |
| 2018-10-09 | $20.85 | $20.99 | $20.48 | $20.78 | $13.19 | 191,422 |
| 2018-10-08 | $20.66 | $21.23 | $20.45 | $20.94 | $13.29 | 90,836 |
| 2018-10-05 | $21.12 | $21.12 | $20.48 | $20.77 | $13.19 | 54,627 |
| 2018-10-04 | $21.42 | $21.62 | $21.09 | $21.18 | $13.45 | 47,234 |
| 2018-10-03 | $21.65 | $21.84 | $21.25 | $21.51 | $13.66 | 79,619 |
| 2018-10-02 | $21.00 | $21.79 | $21.00 | $21.56 | $13.69 | 83,744 |
| 2018-10-01 | $21.87 | $21.87 | $20.97 | $21.08 | $13.38 | 111,337 |
| 2018-09-28 | $21.35 | $21.80 | $21.35 | $21.65 | $13.74 | 68,034 |
| 2018-09-27 | $21.95 | $21.95 | $21.35 | $21.40 | $13.59 | 60,982 |
| 2018-09-26 | $22.15 | $22.30 | $21.80 | $21.85 | $13.87 | 57,213 |
| 2018-09-25 | $22.10 | $22.55 | $22.00 | $22.20 | $14.09 | 63,955 |
| 2018-09-24 | $23.20 | $23.20 | $21.95 | $22.10 | $14.03 | 108,286 |
| 2018-09-21 | $22.45 | $23.25 | $22.45 | $23.25 | $14.76 | 343,744 |
| 2018-09-20 | $21.60 | $22.65 | $21.60 | $22.45 | $14.25 | 143,545 |
| 2018-09-19 | $21.90 | $22.00 | $21.35 | $21.50 | $13.65 | 106,023 |
| 2018-09-18 | $22.25 | $22.25 | $21.85 | $21.95 | $13.94 | 98,273 |
| 2018-09-17 | $22.10 | $22.70 | $22.00 | $22.15 | $14.06 | 109,309 |
| 2018-09-14 | $21.50 | $22.20 | $21.50 | $22.10 | $14.03 | 78,733 |
| 2018-09-13 | $21.40 | $21.65 | $21.30 | $21.55 | $13.68 | 67,360 |
| 2018-09-12 | $21.30 | $21.85 | $21.20 | $21.40 | $13.52 | 102,813 |
| 2018-09-11 | $21.30 | $21.70 | $21.00 | $21.35 | $13.49 | 69,065 |
| 2018-09-10 | $21.85 | $22.00 | $21.35 | $21.45 | $13.55 | 95,372 |
| 2018-09-07 | $21.30 | $21.80 | $21.13 | $21.70 | $13.71 | 295,022 |
| 2018-09-06 | $21.65 | $21.85 | $21.35 | $21.50 | $13.58 | 189,872 |
| 2018-09-05 | $21.05 | $21.75 | $20.90 | $21.70 | $13.71 | 109,241 |
| 2018-09-04 | $21.70 | $21.70 | $20.65 | $21.05 | $13.30 | 163,168 |
| 2018-08-31 | $21.95 | $22.25 | $21.70 | $21.95 | $13.86 | 99,673 |
| 2018-08-30 | $22.85 | $22.95 | $21.75 | $21.95 | $13.86 | 107,242 |
| 2018-08-29 | $22.45 | $23.30 | $22.15 | $23.00 | $14.53 | 97,765 |
| 2018-08-28 | $22.25 | $22.65 | $22.10 | $22.45 | $14.18 | 148,385 |
| 2018-08-27 | $21.60 | $22.45 | $21.40 | $22.20 | $14.02 | 176,561 |
| 2018-08-24 | $20.90 | $21.70 | $20.80 | $21.55 | $13.61 | 135,377 |
| 2018-08-23 | $21.85 | $21.85 | $20.75 | $20.85 | $13.17 | 77,892 |
| 2018-08-22 | $21.85 | $22.15 | $21.60 | $21.80 | $13.77 | 337,943 |
| 2018-08-21 | $21.80 | $22.25 | $21.75 | $21.95 | $13.86 | 105,755 |
| 2018-08-20 | $21.85 | $22.35 | $21.65 | $21.70 | $13.71 | 100,549 |
| 2018-08-17 | $21.20 | $21.98 | $21.03 | $21.75 | $13.74 | 209,370 |
| 2018-08-16 | $22.60 | $22.75 | $21.10 | $21.30 | $13.45 | 229,466 |
| 2018-08-15 | $22.80 | $23.15 | $22.60 | $22.85 | $14.43 | 294,755 |
| 2018-08-14 | $22.55 | $23.30 | $22.55 | $22.95 | $14.50 | 125,906 |
| 2018-08-13 | $23.50 | $23.70 | $22.43 | $22.50 | $14.21 | 209,241 |
| 2018-08-10 | $23.15 | $23.55 | $22.80 | $23.50 | $14.84 | 79,427 |
| 2018-08-09 | $22.95 | $23.50 | $22.85 | $23.30 | $14.72 | 92,590 |
| 2018-08-08 | $22.75 | $23.05 | $22.40 | $23.00 | $14.53 | 161,674 |
| 2018-08-07 | $22.30 | $22.85 | $22.30 | $22.80 | $14.40 | 89,524 |
| 2018-08-06 | $22.05 | $22.95 | $21.70 | $22.25 | $14.05 | 145,327 |
| 2018-08-03 | $20.70 | $22.30 | $20.65 | $22.05 | $13.93 | 153,295 |
| 2018-08-02 | $25.14 | $25.50 | $20.55 | $20.60 | $13.01 | 366,418 |
| 2018-08-01 | $26.30 | $26.30 | $25.50 | $25.70 | $16.23 | 71,362 |
| 2018-07-31 | $25.70 | $26.15 | $25.55 | $26.05 | $16.45 | 88,625 |
| 2018-07-30 | $25.50 | $26.00 | $25.45 | $25.55 | $16.14 | 58,941 |
| 2018-07-27 | $26.30 | $26.45 | $25.35 | $25.55 | $16.14 | 67,490 |
| 2018-07-26 | $25.00 | $26.50 | $25.00 | $26.25 | $16.58 | 141,264 |
| 2018-07-25 | $25.15 | $25.35 | $24.95 | $25.25 | $15.95 | 107,248 |
| 2018-07-24 | $24.85 | $25.55 | $24.80 | $25.15 | $15.89 | 90,613 |
| 2018-07-23 | $24.65 | $24.90 | $24.55 | $24.70 | $15.60 | 62,562 |
| 2018-07-20 | $24.70 | $24.95 | $24.47 | $24.55 | $15.51 | 81,299 |
| 2018-07-19 | $24.45 | $24.90 | $24.15 | $24.80 | $15.66 | 63,247 |
| 2018-07-18 | $23.90 | $24.55 | $23.80 | $24.50 | $15.48 | 71,377 |
| 2018-07-17 | $23.40 | $24.05 | $23.40 | $24.00 | $15.16 | 61,081 |
| 2018-07-16 | $23.90 | $23.95 | $23.15 | $23.40 | $14.78 | 70,582 |
| 2018-07-13 | $24.25 | $24.50 | $23.90 | $23.95 | $15.13 | 59,653 |
| 2018-07-12 | $24.45 | $24.45 | $24.00 | $24.25 | $15.32 | 51,187 |
| 2018-07-11 | $24.20 | $24.50 | $23.90 | $24.25 | $15.32 | 74,556 |
| 2018-07-10 | $24.20 | $24.70 | $24.15 | $24.40 | $15.41 | 72,155 |
| 2018-07-09 | $23.95 | $24.45 | $23.95 | $24.30 | $15.35 | 53,479 |
| 2018-07-06 | $23.50 | $24.15 | $23.15 | $23.90 | $15.10 | 114,472 |
| 2018-07-05 | $23.65 | $23.70 | $23.35 | $23.50 | $14.84 | 86,408 |
| 2018-07-03 | $23.60 | $23.90 | $23.25 | $23.30 | $14.72 | 40,060 |
| 2018-07-02 | $23.20 | $23.55 | $23.00 | $23.55 | $14.88 | 75,528 |
| 2018-06-29 | $23.65 | $23.80 | $23.20 | $23.50 | $14.84 | 126,033 |
| 2018-06-28 | $23.45 | $23.55 | $22.95 | $23.50 | $14.84 | 50,369 |
| 2018-06-27 | $23.75 | $23.90 | $23.35 | $23.40 | $14.78 | 43,271 |
| 2018-06-26 | $23.65 | $23.85 | $23.55 | $23.75 | $15.00 | 62,635 |
| 2018-06-25 | $24.10 | $24.30 | $23.30 | $23.65 | $14.94 | 93,016 |
| 2018-06-22 | $23.85 | $24.25 | $23.80 | $24.15 | $15.25 | 220,302 |
| 2018-06-21 | $24.00 | $24.00 | $23.55 | $23.75 | $15.00 | 93,168 |
| 2018-06-20 | $23.50 | $24.00 | $23.30 | $24.00 | $15.16 | 99,203 |
| 2018-06-19 | $23.70 | $23.70 | $22.95 | $23.45 | $14.81 | 90,034 |
| 2018-06-18 | $23.70 | $24.35 | $23.65 | $23.85 | $15.06 | 86,429 |
| 2018-06-15 | $23.85 | $23.85 | $23.30 | $23.80 | $15.03 | 207,263 |
| 2018-06-14 | $24.10 | $24.10 | $23.50 | $23.85 | $15.06 | 82,156 |
| 2018-06-13 | $24.25 | $24.30 | $23.95 | $24.10 | $15.15 | 101,209 |
| 2018-06-12 | $24.45 | $24.45 | $24.00 | $24.15 | $15.18 | 68,372 |
| 2018-06-11 | $24.10 | $24.53 | $24.05 | $24.40 | $15.34 | 117,271 |
| 2018-06-08 | $24.20 | $24.35 | $23.90 | $24.15 | $15.18 | 112,512 |
| 2018-06-07 | $24.60 | $24.60 | $23.88 | $24.25 | $15.25 | 104,423 |
| 2018-06-06 | $24.50 | $24.95 | $24.35 | $24.60 | $15.47 | 73,866 |
| 2018-06-05 | $24.25 | $24.50 | $23.95 | $24.40 | $15.34 | 115,010 |
| 2018-06-04 | $24.20 | $24.32 | $23.82 | $24.20 | $15.22 | 103,450 |
| 2018-06-01 | $23.95 | $24.15 | $23.65 | $24.05 | $15.12 | 158,474 |
| 2018-05-31 | $24.55 | $24.55 | $23.70 | $23.85 | $15.00 | 99,868 |
| 2018-05-30 | $23.95 | $24.70 | $23.70 | $24.25 | $15.25 | 202,971 |
| 2018-05-29 | $23.40 | $23.90 | $23.20 | $23.75 | $14.93 | 116,934 |
| 2018-05-25 | $23.55 | $23.65 | $22.90 | $23.35 | $14.68 | 81,076 |
| 2018-05-24 | $22.90 | $24.00 | $22.90 | $23.65 | $14.87 | 180,226 |
| 2018-05-23 | $22.05 | $22.85 | $21.80 | $22.75 | $14.30 | 112,661 |
| 2018-05-22 | $22.55 | $22.65 | $22.15 | $22.20 | $13.96 | 45,483 |
| 2018-05-21 | $22.05 | $22.70 | $21.95 | $22.40 | $14.08 | 90,403 |
| 2018-05-18 | $21.75 | $22.30 | $21.70 | $22.00 | $13.83 | 75,935 |
| 2018-05-17 | $21.10 | $21.75 | $21.10 | $21.60 | $13.58 | 53,945 |
| 2018-05-16 | $20.90 | $21.35 | $20.90 | $21.15 | $13.30 | 86,828 |
| 2018-05-15 | $20.65 | $21.15 | $20.65 | $20.85 | $13.11 | 59,696 |
| 2018-05-14 | $20.60 | $21.10 | $20.55 | $20.80 | $13.08 | 75,705 |
| 2018-05-11 | $20.90 | $20.95 | $20.45 | $20.60 | $12.95 | 53,419 |
| 2018-05-10 | $20.30 | $20.90 | $20.18 | $20.90 | $13.14 | 75,308 |
| 2018-05-09 | $20.00 | $20.40 | $19.90 | $20.30 | $12.76 | 88,063 |
| 2018-05-08 | $19.40 | $20.00 | $19.40 | $20.00 | $12.57 | 54,256 |
| 2018-05-07 | $19.60 | $19.95 | $19.15 | $19.35 | $12.17 | 85,777 |
| 2018-05-04 | $18.55 | $19.85 | $18.55 | $19.35 | $12.17 | 74,564 |
| 2018-05-03 | $18.80 | $19.25 | $18.55 | $18.80 | $11.82 | 68,215 |
| 2018-05-02 | $17.60 | $19.20 | $17.60 | $18.95 | $11.91 | 93,921 |
| 2018-05-01 | $17.55 | $17.75 | $17.05 | $17.55 | $11.03 | 58,190 |
| 2018-04-30 | $18.05 | $18.10 | $17.45 | $17.60 | $11.07 | 69,489 |
| 2018-04-27 | $18.50 | $18.70 | $18.05 | $18.15 | $11.41 | 77,596 |
| 2018-04-26 | $18.75 | $18.88 | $18.20 | $18.50 | $11.63 | 32,668 |
| 2018-04-25 | $18.40 | $18.90 | $18.40 | $18.70 | $11.76 | 60,899 |
| 2018-04-24 | $18.65 | $19.10 | $18.20 | $18.50 | $11.63 | 43,328 |
| 2018-04-23 | $18.40 | $19.20 | $18.20 | $18.55 | $11.66 | 58,966 |
| 2018-04-20 | $18.35 | $18.50 | $18.10 | $18.30 | $11.51 | 47,217 |
| 2018-04-19 | $18.50 | $18.65 | $18.30 | $18.35 | $11.54 | 34,963 |
| 2018-04-18 | $18.75 | $18.95 | $18.50 | $18.55 | $11.66 | 65,816 |
| 2018-04-17 | $18.65 | $18.80 | $18.50 | $18.70 | $11.76 | 48,557 |
| 2018-04-16 | $18.05 | $18.60 | $17.95 | $18.50 | $11.63 | 37,427 |
| 2018-04-13 | $18.15 | $18.25 | $17.75 | $17.90 | $11.25 | 41,041 |
| 2018-04-12 | $17.75 | $18.30 | $17.59 | $18.10 | $11.38 | 63,237 |
| 2018-04-11 | $17.70 | $17.80 | $17.40 | $17.65 | $11.10 | 54,498 |
| 2018-04-10 | $17.60 | $18.25 | $17.25 | $17.90 | $11.25 | 71,360 |
| 2018-04-09 | $17.30 | $17.60 | $17.05 | $17.30 | $10.88 | 58,199 |
| 2018-04-06 | $17.35 | $17.55 | $16.80 | $17.10 | $10.75 | 81,171 |
| 2018-04-05 | $17.35 | $17.65 | $17.30 | $17.55 | $11.03 | 41,743 |
| 2018-04-04 | $16.72 | $17.35 | $16.60 | $17.30 | $10.88 | 40,223 |
| 2018-04-03 | $17.10 | $17.35 | $16.81 | $17.10 | $10.75 | 113,131 |
| 2018-04-02 | $17.85 | $18.10 | $16.70 | $16.99 | $10.68 | 88,077 |
| 2018-03-29 | $17.35 | $18.10 | $17.35 | $17.95 | $11.29 | 215,900 |
| 2018-03-28 | $16.90 | $17.30 | $16.65 | $17.25 | $10.85 | 74,667 |
| 2018-03-27 | $17.10 | $17.35 | $16.70 | $16.80 | $10.56 | 95,762 |
| 2018-03-26 | $17.25 | $17.25 | $16.65 | $17.10 | $10.75 | 84,430 |
| 2018-03-23 | $17.70 | $17.80 | $16.85 | $16.90 | $10.63 | 74,836 |
| 2018-03-22 | $17.85 | $18.30 | $17.70 | $17.75 | $11.16 | 87,990 |
| 2018-03-21 | $18.25 | $18.58 | $17.90 | $18.00 | $11.32 | 64,195 |
| 2018-03-20 | $17.85 | $18.45 | $17.85 | $18.30 | $11.51 | 86,058 |
| 2018-03-19 | $18.20 | $18.57 | $17.60 | $17.90 | $11.25 | 62,327 |
| 2018-03-16 | $18.20 | $18.70 | $18.20 | $18.25 | $11.47 | 239,650 |
| 2018-03-15 | $18.10 | $18.40 | $17.80 | $18.20 | $11.44 | 122,303 |
| 2018-03-14 | $18.70 | $18.75 | $17.85 | $18.10 | $11.31 | 93,136 |
| 2018-03-13 | $18.65 | $18.65 | $18.25 | $18.50 | $11.56 | 56,844 |
| 2018-03-12 | $18.75 | $18.85 | $18.45 | $18.65 | $11.66 | 81,872 |
| 2018-03-09 | $18.10 | $18.70 | $17.90 | $18.60 | $11.62 | 69,598 |
| 2018-03-08 | $18.10 | $18.10 | $17.55 | $17.80 | $11.12 | 48,259 |
| 2018-03-07 | $17.40 | $18.15 | $17.37 | $18.10 | $11.31 | 77,787 |
| 2018-03-06 | $17.30 | $17.85 | $17.00 | $17.60 | $11.00 | 87,940 |
| 2018-03-05 | $15.90 | $17.45 | $15.90 | $17.25 | $10.78 | 100,560 |
| 2018-03-02 | $16.20 | $16.20 | $15.35 | $15.80 | $9.87 | 76,273 |
| 2018-03-01 | $16.00 | $16.50 | $15.95 | $16.35 | $10.22 | 92,273 |
| 2018-02-28 | $16.95 | $16.95 | $15.90 | $15.95 | $9.97 | 74,906 |
| 2018-02-27 | $17.30 | $17.65 | $16.85 | $16.90 | $10.56 | 39,392 |
| 2018-02-26 | $16.90 | $17.40 | $16.80 | $17.35 | $10.84 | 89,081 |
| 2018-02-23 | $15.75 | $16.85 | $15.70 | $16.85 | $10.53 | 110,180 |
| 2018-02-22 | $16.70 | $16.70 | $15.45 | $15.60 | $9.75 | 80,388 |
| 2018-02-21 | $16.50 | $16.85 | $16.30 | $16.75 | $10.47 | 69,086 |
| 2018-02-20 | $16.70 | $17.15 | $16.25 | $16.45 | $10.28 | 56,743 |
| 2018-02-16 | $16.65 | $17.10 | $16.65 | $16.80 | $10.50 | 21,441 |
| 2018-02-15 | $16.60 | $16.85 | $16.40 | $16.80 | $10.50 | 52,471 |
| 2018-02-14 | $16.15 | $16.60 | $16.15 | $16.50 | $10.31 | 48,728 |
| 2018-02-13 | $16.25 | $16.60 | $16.10 | $16.35 | $10.22 | 71,147 |
| 2018-02-12 | $16.45 | $16.60 | $16.10 | $16.40 | $10.25 | 50,223 |
| 2018-02-09 | $16.40 | $16.63 | $16.05 | $16.45 | $10.28 | 71,714 |
| 2018-02-08 | $16.55 | $16.75 | $16.20 | $16.20 | $10.12 | 68,019 |
| 2018-02-07 | $16.60 | $17.05 | $16.40 | $16.55 | $10.34 | 58,597 |
| 2018-02-06 | $16.15 | $17.05 | $16.15 | $16.65 | $10.41 | 59,113 |
| 2018-02-05 | $17.70 | $17.85 | $16.35 | $16.55 | $10.34 | 76,740 |
| 2018-02-02 | $18.35 | $18.39 | $17.70 | $17.80 | $11.12 | 63,708 |
| 2018-02-01 | $18.30 | $18.75 | $18.20 | $18.55 | $11.59 | 52,651 |
| 2018-01-31 | $19.30 | $19.30 | $18.25 | $18.35 | $11.47 | 68,975 |
| 2018-01-30 | $19.20 | $19.35 | $18.95 | $19.20 | $12.00 | 54,455 |
| 2018-01-29 | $19.50 | $19.50 | $19.20 | $19.25 | $12.03 | 38,074 |
| 2018-01-26 | $19.95 | $19.95 | $19.35 | $19.60 | $12.25 | 22,635 |
| 2018-01-25 | $19.60 | $19.95 | $19.35 | $19.90 | $12.44 | 57,733 |
| 2018-01-24 | $19.55 | $19.95 | $19.45 | $19.50 | $12.19 | 80,126 |
| 2018-01-23 | $19.55 | $19.60 | $19.45 | $19.50 | $12.19 | 20,483 |
| 2018-01-22 | $19.55 | $19.80 | $19.30 | $19.70 | $12.31 | 48,588 |
| 2018-01-19 | $19.45 | $19.85 | $19.45 | $19.50 | $12.19 | 45,275 |
| 2018-01-18 | $19.55 | $19.75 | $19.10 | $19.55 | $12.22 | 64,506 |
| 2018-01-17 | $20.15 | $20.15 | $19.45 | $19.55 | $12.22 | 52,523 |
| 2018-01-16 | $19.80 | $20.45 | $19.80 | $19.95 | $12.47 | 96,830 |
| 2018-01-12 | $20.15 | $20.25 | $19.60 | $19.80 | $12.37 | 34,663 |
| 2018-01-11 | $19.80 | $20.35 | $19.80 | $20.25 | $12.66 | 36,547 |
| 2018-01-10 | $19.25 | $19.80 | $18.90 | $19.75 | $12.34 | 64,150 |
| 2018-01-09 | $19.90 | $20.00 | $19.15 | $19.15 | $11.97 | 30,402 |
| 2018-01-08 | $19.30 | $20.05 | $19.15 | $19.90 | $12.44 | 55,528 |
| 2018-01-05 | $19.35 | $19.60 | $19.15 | $19.30 | $12.06 | 53,981 |
| 2018-01-04 | $19.60 | $19.71 | $19.30 | $19.35 | $12.09 | 32,155 |
| 2018-01-03 | $19.60 | $19.75 | $19.30 | $19.50 | $12.19 | 49,338 |
| 2018-01-02 | $19.40 | $19.80 | $19.20 | $19.60 | $12.25 | 87,305 |
| 2017-12-29 | $19.50 | $19.60 | $19.20 | $19.20 | $12.00 | 45,497 |
| 2017-12-28 | $19.05 | $19.60 | $19.05 | $19.50 | $12.19 | 61,622 |
| 2017-12-27 | $19.20 | $19.35 | $19.05 | $19.10 | $11.94 | 38,201 |
| 2017-12-26 | $19.25 | $19.35 | $19.20 | $19.25 | $12.03 | 17,967 |
| 2017-12-22 | $19.60 | $19.75 | $19.15 | $19.30 | $12.06 | 44,150 |
| 2017-12-21 | $19.20 | $19.85 | $19.15 | $19.80 | $12.37 | 79,109 |
| 2017-12-20 | $19.30 | $19.40 | $19.05 | $19.15 | $11.97 | 54,536 |
| 2017-12-19 | $19.45 | $19.48 | $19.00 | $19.25 | $12.03 | 57,259 |
| 2017-12-18 | $19.70 | $20.00 | $19.25 | $19.45 | $12.16 | 64,998 |
| 2017-12-15 | $19.50 | $19.80 | $19.35 | $19.50 | $12.19 | 338,320 |
| 2017-12-14 | $19.50 | $19.65 | $19.05 | $19.45 | $12.16 | 78,332 |
| 2017-12-13 | $19.10 | $19.80 | $19.10 | $19.55 | $12.15 | 88,801 |
| 2017-12-12 | $19.35 | $19.45 | $19.00 | $19.10 | $11.87 | 60,741 |
| 2017-12-11 | $18.80 | $19.45 | $18.65 | $19.30 | $11.99 | 76,727 |
| 2017-12-08 | $19.00 | $19.15 | $18.65 | $18.85 | $11.71 | 36,819 |
| 2017-12-07 | $19.05 | $19.25 | $18.80 | $18.90 | $11.75 | 42,797 |
| 2017-12-06 | $19.05 | $19.30 | $18.90 | $19.05 | $11.84 | 39,362 |
| 2017-12-05 | $19.75 | $19.75 | $19.10 | $19.15 | $11.90 | 36,734 |
| 2017-12-04 | $19.95 | $20.05 | $19.45 | $19.60 | $12.18 | 55,522 |
| 2017-12-01 | $19.85 | $19.85 | $18.80 | $19.45 | $12.09 | 55,435 |
| 2017-11-30 | $20.35 | $20.47 | $19.50 | $19.70 | $12.24 | 71,835 |
| 2017-11-29 | $20.05 | $20.65 | $20.00 | $20.20 | $12.55 | 57,300 |
| 2017-11-28 | $19.35 | $20.00 | $19.35 | $20.00 | $12.43 | 50,903 |
| 2017-11-27 | $19.70 | $19.76 | $19.15 | $19.35 | $12.03 | 47,593 |
| 2017-11-24 | $19.70 | $19.85 | $19.46 | $19.75 | $12.27 | 23,506 |
| 2017-11-22 | $19.70 | $19.80 | $19.40 | $19.65 | $12.21 | 65,444 |
| 2017-11-21 | $19.35 | $19.85 | $19.35 | $19.60 | $12.18 | 57,974 |
| 2017-11-20 | $18.90 | $19.30 | $18.80 | $19.25 | $11.96 | 36,524 |
| 2017-11-17 | $18.90 | $19.28 | $18.50 | $18.90 | $11.75 | 56,129 |
| 2017-11-16 | $18.40 | $19.25 | $18.30 | $19.10 | $11.87 | 59,017 |
| 2017-11-15 | $18.60 | $18.65 | $18.00 | $18.20 | $11.31 | 45,420 |
| 2017-11-14 | $18.75 | $18.95 | $18.60 | $18.75 | $11.65 | 46,171 |
| 2017-11-13 | $18.45 | $18.90 | $18.45 | $18.85 | $11.71 | 32,920 |
| 2017-11-10 | $18.60 | $18.85 | $18.50 | $18.55 | $11.53 | 39,642 |
| 2017-11-09 | $18.55 | $19.00 | $18.40 | $18.65 | $11.59 | 37,355 |
| 2017-11-08 | $18.60 | $18.85 | $18.35 | $18.80 | $11.68 | 51,630 |
| 2017-11-07 | $18.90 | $18.95 | $18.50 | $18.65 | $11.59 | 50,095 |
| 2017-11-06 | $18.95 | $19.10 | $18.60 | $18.90 | $11.75 | 41,126 |
| 2017-11-03 | $19.10 | $19.15 | $18.65 | $18.95 | $11.78 | 71,166 |
| 2017-11-02 | $18.85 | $19.70 | $18.80 | $19.20 | $11.93 | 87,482 |
| 2017-11-01 | $19.65 | $19.95 | $18.20 | $19.00 | $11.81 | 95,900 |
| 2017-10-31 | $18.85 | $19.45 | $18.70 | $19.35 | $12.03 | 90,956 |
| 2017-10-30 | $19.50 | $19.50 | $18.50 | $18.65 | $11.59 | 59,166 |
| 2017-10-27 | $19.35 | $19.60 | $18.85 | $19.50 | $12.12 | 42,722 |
| 2017-10-26 | $19.45 | $19.58 | $19.20 | $19.30 | $11.99 | 27,967 |
| 2017-10-25 | $19.25 | $19.50 | $19.06 | $19.40 | $12.06 | 32,986 |
| 2017-10-24 | $19.10 | $19.45 | $19.05 | $19.25 | $11.96 | 41,427 |
| 2017-10-23 | $19.25 | $19.30 | $18.90 | $19.05 | $11.84 | 25,793 |
| 2017-10-20 | $19.45 | $19.55 | $19.15 | $19.20 | $11.93 | 33,137 |
| 2017-10-19 | $19.25 | $19.25 | $18.65 | $19.20 | $11.93 | 38,832 |
| 2017-10-18 | $19.15 | $19.55 | $19.00 | $19.35 | $12.03 | 53,071 |
| 2017-10-17 | $19.15 | $19.45 | $18.90 | $19.05 | $11.84 | 48,451 |
| 2017-10-16 | $19.00 | $19.38 | $19.00 | $19.05 | $11.84 | 52,451 |
| 2017-10-13 | $19.30 | $19.35 | $18.93 | $18.95 | $11.78 | 63,313 |
| 2017-10-12 | $19.05 | $19.40 | $18.95 | $19.20 | $11.93 | 69,251 |
| 2017-10-11 | $18.90 | $19.40 | $18.90 | $19.15 | $11.90 | 63,655 |
| 2017-10-10 | $18.65 | $19.00 | $18.55 | $18.90 | $11.75 | 59,429 |
| 2017-10-09 | $18.95 | $18.95 | $18.20 | $18.65 | $11.59 | 101,386 |
| 2017-10-06 | $18.95 | $19.05 | $18.45 | $19.00 | $11.81 | 55,858 |
| 2017-10-05 | $18.55 | $19.20 | $18.40 | $19.10 | $11.87 | 60,991 |
| 2017-10-04 | $18.90 | $18.95 | $18.45 | $18.55 | $11.53 | 51,884 |
| 2017-10-03 | $18.60 | $19.00 | $18.45 | $18.95 | $11.78 | 90,327 |
| 2017-10-02 | $18.05 | $18.60 | $17.90 | $18.60 | $11.56 | 76,247 |
| 2017-09-29 | $18.25 | $18.30 | $17.95 | $18.00 | $11.19 | 139,320 |
| 2017-09-28 | $18.10 | $18.35 | $17.85 | $18.35 | $11.40 | 52,315 |
| 2017-09-27 | $17.60 | $18.20 | $17.40 | $18.15 | $11.28 | 73,422 |
| 2017-09-26 | $17.25 | $17.65 | $17.20 | $17.55 | $10.91 | 45,390 |
| 2017-09-25 | $17.20 | $17.25 | $16.80 | $17.20 | $10.69 | 53,064 |
| 2017-09-22 | $17.15 | $17.30 | $17.00 | $17.15 | $10.66 | 40,877 |
| 2017-09-21 | $17.05 | $17.25 | $16.90 | $17.20 | $10.69 | 54,450 |
| 2017-09-20 | $17.00 | $17.25 | $16.90 | $17.10 | $10.63 | 54,453 |
| 2017-09-19 | $16.70 | $17.00 | $16.60 | $16.95 | $10.53 | 71,125 |
| 2017-09-18 | $16.55 | $16.86 | $16.40 | $16.70 | $10.38 | 109,356 |
| 2017-09-15 | $16.60 | $16.65 | $16.26 | $16.55 | $10.29 | 169,689 |
| 2017-09-14 | $16.30 | $16.70 | $16.15 | $16.65 | $10.35 | 61,750 |
| 2017-09-13 | $16.10 | $16.50 | $15.95 | $16.50 | $10.19 | 67,574 |
| 2017-09-12 | $16.20 | $16.25 | $16.00 | $16.10 | $9.94 | 29,739 |
| 2017-09-11 | $16.30 | $16.30 | $15.90 | $16.05 | $9.91 | 50,256 |
| 2017-09-08 | $16.25 | $16.35 | $16.05 | $16.15 | $9.97 | 35,893 |
| 2017-09-07 | $16.05 | $16.35 | $15.80 | $16.30 | $10.06 | 64,389 |
| 2017-09-06 | $16.05 | $16.75 | $15.95 | $16.10 | $9.94 | 95,758 |
| 2017-09-05 | $16.60 | $16.70 | $15.80 | $16.00 | $9.88 | 78,577 |
| 2017-09-01 | $16.35 | $16.65 | $16.05 | $16.65 | $10.28 | 82,994 |
| 2017-08-31 | $16.40 | $16.65 | $16.20 | $16.30 | $10.06 | 75,584 |
| 2017-08-30 | $16.30 | $16.65 | $16.20 | $16.25 | $10.03 | 52,807 |
| 2017-08-29 | $16.30 | $16.50 | $16.15 | $16.35 | $10.09 | 81,733 |
| 2017-08-28 | $16.25 | $16.60 | $16.20 | $16.40 | $10.12 | 77,115 |
| 2017-08-25 | $16.35 | $16.50 | $16.20 | $16.25 | $10.03 | 55,247 |
| 2017-08-24 | $16.40 | $16.55 | $16.25 | $16.30 | $10.06 | 57,230 |
| 2017-08-23 | $16.60 | $16.65 | $16.20 | $16.30 | $10.06 | 65,441 |
| 2017-08-22 | $16.55 | $16.80 | $16.40 | $16.70 | $10.31 | 38,851 |
| 2017-08-21 | $16.25 | $16.90 | $16.25 | $16.55 | $10.22 | 77,347 |
| 2017-08-18 | $16.45 | $16.95 | $16.05 | $16.30 | $10.06 | 111,555 |
| 2017-08-17 | $16.70 | $17.10 | $16.55 | $16.65 | $10.28 | 90,816 |
| 2017-08-16 | $17.40 | $17.40 | $16.70 | $16.80 | $10.37 | 57,857 |
| 2017-08-15 | $16.70 | $17.35 | $16.60 | $17.30 | $10.68 | 89,762 |
| 2017-08-14 | $16.65 | $16.85 | $16.50 | $16.65 | $10.28 | 38,540 |
| 2017-08-11 | $16.75 | $16.75 | $16.20 | $16.45 | $10.16 | 94,212 |
| 2017-08-10 | $16.65 | $16.89 | $16.45 | $16.70 | $10.31 | 76,126 |
| 2017-08-09 | $16.75 | $17.10 | $16.65 | $16.75 | $10.34 | 63,792 |
| 2017-08-08 | $16.85 | $17.35 | $16.70 | $16.95 | $10.46 | 65,010 |
| 2017-08-07 | $17.05 | $17.45 | $16.75 | $16.85 | $10.40 | 86,640 |
| 2017-08-04 | $17.00 | $17.30 | $16.73 | $16.95 | $10.46 | 69,800 |
| 2017-08-03 | $16.20 | $17.10 | $16.20 | $16.90 | $10.43 | 124,183 |
| 2017-08-02 | $15.20 | $16.35 | $14.85 | $16.30 | $10.06 | 119,221 |
| 2017-08-01 | $15.15 | $15.20 | $14.90 | $15.05 | $9.29 | 41,198 |
| 2017-07-31 | $15.20 | $15.20 | $14.80 | $15.10 | $9.32 | 74,425 |
| 2017-07-28 | $14.85 | $15.20 | $14.70 | $15.15 | $9.35 | 65,741 |
| 2017-07-27 | $14.95 | $15.10 | $14.75 | $14.85 | $9.17 | 76,627 |
| 2017-07-26 | $15.55 | $15.60 | $14.70 | $14.90 | $9.20 | 92,878 |
| 2017-07-25 | $15.40 | $15.80 | $15.40 | $15.60 | $9.63 | 112,336 |
| 2017-07-24 | $15.25 | $15.45 | $15.10 | $15.35 | $9.48 | 134,093 |
| 2017-07-21 | $16.10 | $16.15 | $15.10 | $15.30 | $9.45 | 239,715 |
| 2017-07-20 | $15.35 | $16.00 | $15.20 | $15.90 | $9.82 | 399,214 |
| 2017-07-19 | $15.25 | $15.48 | $15.15 | $15.40 | $9.51 | 122,233 |
| 2017-07-18 | $15.25 | $15.35 | $15.05 | $15.10 | $9.32 | 56,350 |
| 2017-07-17 | $15.25 | $15.75 | $15.20 | $15.40 | $9.51 | 114,152 |
| 2017-07-14 | $15.10 | $15.30 | $15.10 | $15.25 | $9.42 | 87,640 |
| 2017-07-13 | $15.15 | $15.35 | $14.93 | $15.15 | $9.35 | 113,855 |
| 2017-07-12 | $15.30 | $15.55 | $15.15 | $15.25 | $9.42 | 113,484 |
| 2017-07-11 | $15.15 | $15.45 | $14.90 | $15.25 | $9.42 | 103,422 |
| 2017-07-10 | $15.20 | $15.50 | $15.10 | $15.20 | $9.38 | 87,212 |
| 2017-07-07 | $14.95 | $15.45 | $14.85 | $15.40 | $9.51 | 63,675 |
| 2017-07-06 | $15.10 | $15.40 | $14.85 | $14.95 | $9.23 | 82,902 |
| 2017-07-05 | $15.80 | $15.80 | $15.05 | $15.35 | $9.48 | 51,739 |
| 2017-07-03 | $15.25 | $15.95 | $15.25 | $15.80 | $9.75 | 35,593 |
| 2017-06-30 | $15.20 | $15.40 | $15.05 | $15.25 | $9.42 | 52,305 |
| 2017-06-29 | $15.15 | $15.35 | $14.85 | $15.20 | $9.38 | 47,708 |
| 2017-06-28 | $15.15 | $15.25 | $15.05 | $15.20 | $9.38 | 107,045 |
| 2017-06-27 | $14.90 | $15.20 | $14.70 | $15.00 | $9.26 | 97,418 |
| 2017-06-26 | $15.10 | $15.15 | $14.65 | $14.90 | $9.20 | 123,549 |
| 2017-06-23 | $15.10 | $15.20 | $14.80 | $15.15 | $9.35 | 240,621 |
| 2017-06-22 | $15.05 | $15.55 | $14.95 | $15.10 | $9.32 | 54,934 |
| 2017-06-21 | $15.25 | $15.35 | $15.00 | $15.00 | $9.26 | 88,550 |
| 2017-06-20 | $15.60 | $15.80 | $15.15 | $15.30 | $9.45 | 196,909 |
| 2017-06-19 | $15.90 | $16.00 | $15.45 | $15.75 | $9.72 | 216,065 |
| 2017-06-16 | $16.20 | $16.65 | $15.65 | $15.70 | $9.69 | 273,471 |
| 2017-06-15 | $16.30 | $16.65 | $16.20 | $16.45 | $10.16 | 61,634 |
| 2017-06-14 | $16.95 | $17.30 | $16.35 | $16.55 | $10.22 | 52,644 |
| 2017-06-13 | $17.15 | $17.20 | $16.65 | $17.05 | $10.46 | 52,416 |
| 2017-06-12 | $17.25 | $17.75 | $16.75 | $17.05 | $10.46 | 66,335 |
| 2017-06-09 | $16.95 | $17.65 | $16.60 | $17.35 | $10.64 | 87,681 |
| 2017-06-08 | $16.25 | $17.20 | $16.00 | $16.80 | $10.30 | 74,830 |
| 2017-06-07 | $16.20 | $16.60 | $16.00 | $16.25 | $9.97 | 76,328 |
| 2017-06-06 | $16.00 | $16.55 | $15.80 | $16.20 | $9.94 | 58,708 |
| 2017-06-05 | $16.60 | $16.85 | $16.20 | $16.20 | $9.94 | 57,714 |
| 2017-06-02 | $16.10 | $16.85 | $16.10 | $16.55 | $10.15 | 72,070 |
| 2017-06-01 | $15.75 | $16.25 | $15.60 | $16.15 | $9.90 | 85,777 |
| 2017-05-31 | $15.85 | $15.95 | $15.55 | $15.80 | $9.69 | 71,032 |
| 2017-05-30 | $15.85 | $16.05 | $15.65 | $15.90 | $9.75 | 97,964 |
| 2017-05-26 | $16.05 | $16.15 | $15.80 | $15.95 | $9.78 | 86,242 |
| 2017-05-25 | $16.15 | $16.30 | $15.85 | $16.15 | $9.90 | 63,066 |
| 2017-05-24 | $16.00 | $16.30 | $15.80 | $15.95 | $9.78 | 45,371 |
| 2017-05-23 | $15.70 | $16.05 | $15.50 | $15.95 | $9.78 | 77,473 |
| 2017-05-22 | $15.20 | $15.70 | $15.05 | $15.65 | $9.60 | 60,631 |
| 2017-05-19 | $15.35 | $15.70 | $14.95 | $15.05 | $9.23 | 90,835 |
| 2017-05-18 | $15.05 | $15.55 | $14.85 | $15.35 | $9.41 | 65,844 |
| 2017-05-17 | $15.40 | $15.90 | $15.00 | $15.15 | $9.29 | 117,147 |
| 2017-05-16 | $15.60 | $16.15 | $15.60 | $15.90 | $9.75 | 71,854 |
| 2017-05-15 | $15.40 | $15.75 | $15.40 | $15.60 | $9.57 | 74,446 |
| 2017-05-12 | $15.60 | $15.65 | $15.15 | $15.30 | $9.38 | 78,581 |
| 2017-05-11 | $15.75 | $15.75 | $15.40 | $15.60 | $9.57 | 59,889 |
| 2017-05-10 | $15.75 | $15.90 | $15.45 | $15.80 | $9.69 | 51,685 |
| 2017-05-09 | $16.15 | $16.20 | $15.40 | $15.85 | $9.72 | 111,250 |
| 2017-05-08 | $16.30 | $16.50 | $15.95 | $16.10 | $9.87 | 79,605 |
| 2017-05-05 | $16.20 | $16.45 | $15.55 | $16.35 | $10.03 | 145,074 |
| 2017-05-04 | $16.35 | $16.45 | $15.95 | $16.05 | $9.84 | 129,274 |
| 2017-05-03 | $16.50 | $16.95 | $15.95 | $16.25 | $9.97 | 112,884 |
| 2017-05-02 | $16.50 | $16.80 | $16.30 | $16.65 | $10.21 | 64,981 |
| 2017-05-01 | $17.20 | $17.40 | $16.30 | $16.55 | $10.15 | 117,050 |
| 2017-04-28 | $17.65 | $17.65 | $17.05 | $17.15 | $10.52 | 52,718 |
| 2017-04-27 | $17.60 | $17.75 | $17.40 | $17.55 | $10.76 | 49,490 |
| 2017-04-26 | $17.20 | $17.85 | $17.15 | $17.60 | $10.79 | 87,659 |
| 2017-04-25 | $17.50 | $17.90 | $17.15 | $17.20 | $10.55 | 71,528 |
| 2017-04-24 | $17.27 | $17.65 | $16.95 | $17.20 | $10.55 | 71,921 |
| 2017-04-21 | $16.95 | $17.05 | $16.60 | $16.65 | $10.21 | 69,497 |
| 2017-04-20 | $16.65 | $17.13 | $16.45 | $17.05 | $10.46 | 43,875 |
| 2017-04-19 | $16.70 | $16.80 | $16.35 | $16.45 | $10.09 | 71,537 |
| 2017-04-18 | $16.40 | $16.80 | $16.35 | $16.60 | $10.18 | 41,924 |
| 2017-04-17 | $16.45 | $16.65 | $16.25 | $16.65 | $10.21 | 61,567 |
| 2017-04-13 | $16.80 | $16.95 | $16.35 | $16.40 | $10.06 | 50,482 |
| 2017-04-12 | $17.55 | $17.55 | $16.85 | $16.85 | $10.33 | 52,836 |
| 2017-04-11 | $17.10 | $17.70 | $17.05 | $17.65 | $10.82 | 40,087 |
| 2017-04-10 | $17.25 | $17.45 | $17.10 | $17.25 | $10.58 | 44,178 |
| 2017-04-07 | $16.95 | $17.45 | $16.95 | $17.35 | $10.64 | 82,227 |
| 2017-04-06 | $16.65 | $17.20 | $16.65 | $16.90 | $10.36 | 46,769 |
| 2017-04-05 | $17.35 | $17.55 | $16.60 | $16.70 | $10.24 | 67,235 |
| 2017-04-04 | $16.90 | $17.45 | $16.85 | $17.30 | $10.61 | 42,836 |
| 2017-04-03 | $17.60 | $17.80 | $16.80 | $16.95 | $10.40 | 89,625 |
| 2017-03-31 | $17.40 | $17.90 | $17.25 | $17.55 | $10.76 | 72,547 |
| 2017-03-30 | $17.00 | $17.50 | $17.00 | $17.40 | $10.67 | 62,140 |
| 2017-03-29 | $17.35 | $17.45 | $16.85 | $16.95 | $10.40 | 39,038 |
| 2017-03-28 | $17.05 | $17.55 | $17.00 | $17.40 | $10.67 | 64,924 |
| 2017-03-27 | $16.60 | $17.35 | $16.60 | $17.25 | $10.58 | 58,593 |
| 2017-03-24 | $17.20 | $17.40 | $16.60 | $16.85 | $10.33 | 71,728 |
| 2017-03-23 | $16.55 | $17.25 | $16.55 | $17.10 | $10.49 | 59,746 |
| 2017-03-22 | $16.60 | $17.10 | $15.95 | $16.50 | $10.12 | 104,284 |
| 2017-03-21 | $17.65 | $17.75 | $16.63 | $16.70 | $10.24 | 66,682 |
| 2017-03-20 | $17.85 | $18.05 | $17.40 | $17.50 | $10.73 | 59,422 |
| 2017-03-17 | $17.85 | $18.20 | $17.55 | $18.15 | $11.13 | 287,671 |
| 2017-03-16 | $18.05 | $18.35 | $17.80 | $17.85 | $10.95 | 52,882 |
| 2017-03-15 | $17.70 | $18.00 | $17.45 | $17.80 | $10.92 | 603 |
| 2017-03-14 | $17.75 | $17.90 | $17.55 | $17.75 | $10.82 | 388 |
| 2017-03-13 | $17.55 | $18.40 | $17.55 | $17.80 | $10.85 | 54,563 |
| 2017-03-10 | $17.75 | $17.90 | $17.40 | $17.65 | $10.76 | 61,572 |
| 2017-03-09 | $17.75 | $17.95 | $17.50 | $17.55 | $10.70 | 54,005 |
| 2017-03-08 | $18.40 | $18.40 | $17.70 | $17.70 | $10.79 | 51,686 |
| 2017-03-07 | $18.60 | $18.65 | $18.20 | $18.20 | $11.09 | 42,637 |
| 2017-03-06 | $18.65 | $18.80 | $18.45 | $18.55 | $11.31 | 76,020 |
| 2017-03-03 | $18.95 | $19.35 | $18.55 | $19.05 | $11.61 | 60,899 |
| 2017-03-02 | $19.80 | $19.80 | $18.75 | $18.85 | $11.49 | 44,604 |
| 2017-03-01 | $19.45 | $19.90 | $19.30 | $19.75 | $12.04 | 65,631 |
| 2017-02-28 | $18.55 | $19.05 | $18.50 | $19.00 | $11.58 | 84,138 |
| 2017-02-27 | $19.20 | $19.80 | $18.35 | $18.70 | $11.40 | 135,602 |
| 2017-02-24 | $19.10 | $19.30 | $18.95 | $19.15 | $11.67 | 56,735 |
| 2017-02-23 | $22.00 | $22.40 | $19.05 | $19.40 | $11.82 | 1,276 |
| 2017-02-22 | $22.90 | $22.95 | $22.15 | $22.60 | $13.78 | 53,349 |
| 2017-02-21 | $22.45 | $22.80 | $22.37 | $22.65 | $13.81 | 43,540 |
| 2017-02-17 | $22.70 | $22.70 | $22.15 | $22.45 | $13.68 | 60,348 |
| 2017-02-16 | $22.75 | $23.00 | $22.35 | $22.55 | $13.75 | 39,051 |
| 2017-02-15 | $22.20 | $22.90 | $22.15 | $22.80 | $13.90 | 38,159 |
| 2017-02-14 | $22.75 | $22.75 | $21.95 | $22.40 | $13.65 | 51,091 |
| 2017-02-13 | $23.00 | $23.35 | $22.75 | $22.90 | $13.96 | 43,639 |
| 2017-02-10 | $22.95 | $22.95 | $22.25 | $22.85 | $13.93 | 35,999 |
| 2017-02-09 | $22.00 | $22.70 | $22.00 | $22.60 | $13.78 | 39,870 |
| 2017-02-08 | $22.15 | $22.20 | $21.65 | $22.00 | $13.41 | 50,877 |
| 2017-02-07 | $22.65 | $22.80 | $22.15 | $22.30 | $13.59 | 33,921 |
| 2017-02-06 | $22.95 | $23.10 | $22.55 | $22.65 | $13.81 | 24,176 |
| 2017-02-03 | $23.25 | $23.25 | $22.55 | $23.15 | $14.11 | 37,153 |
| 2017-02-02 | $23.50 | $23.50 | $22.80 | $23.05 | $14.05 | 34,742 |
| 2017-02-01 | $22.50 | $23.35 | $22.30 | $23.25 | $14.17 | 77,698 |
| 2017-01-31 | $22.30 | $22.58 | $21.80 | $22.25 | $13.56 | 83,085 |
| 2017-01-30 | $23.20 | $23.20 | $22.40 | $22.45 | $13.68 | 51,631 |
| 2017-01-27 | $23.10 | $23.60 | $22.80 | $23.60 | $14.39 | 40,159 |
| 2017-01-26 | $23.50 | $23.55 | $22.90 | $23.10 | $14.08 | 58,967 |
| 2017-01-25 | $23.85 | $24.00 | $23.40 | $23.50 | $14.32 | 59,276 |
| 2017-01-24 | $23.15 | $23.70 | $23.00 | $23.65 | $14.42 | 59,695 |
| 2017-01-23 | $22.95 | $23.25 | $22.75 | $22.95 | $13.99 | 30,956 |
| 2017-01-20 | $22.60 | $23.10 | $22.45 | $22.95 | $13.99 | 49,911 |
| 2017-01-19 | $22.95 | $23.07 | $22.15 | $22.55 | $13.75 | 68,725 |
| 2017-01-18 | $23.00 | $23.30 | $22.45 | $22.95 | $13.99 | 46,058 |
| 2017-01-17 | $23.25 | $23.25 | $22.80 | $22.80 | $13.90 | 46,211 |
| 2017-01-13 | $23.50 | $23.90 | $23.25 | $23.45 | $14.29 | 42,850 |
| 2017-01-12 | $23.80 | $23.85 | $23.15 | $23.30 | $14.20 | 54,080 |
| 2017-01-11 | $23.75 | $24.10 | $23.55 | $24.00 | $14.63 | 52,355 |
| 2017-01-10 | $23.45 | $23.85 | $23.10 | $23.75 | $14.48 | 46,985 |
| 2017-01-09 | $23.45 | $23.65 | $23.30 | $23.40 | $14.26 | 43,883 |
| 2017-01-06 | $24.30 | $24.30 | $23.55 | $23.65 | $14.42 | 55,284 |
| 2017-01-05 | $24.95 | $24.95 | $23.95 | $24.05 | $14.66 | 42,773 |
| 2017-01-04 | $24.40 | $25.15 | $24.35 | $25.00 | $15.24 | 105,983 |
| 2017-01-03 | $24.40 | $24.65 | $23.60 | $24.40 | $14.87 | 92,643 |
| 2016-12-30 | $24.25 | $24.25 | $23.70 | $24.00 | $14.63 | 33,593 |
| 2016-12-29 | $24.00 | $24.40 | $23.53 | $24.20 | $14.75 | 41,985 |
| 2016-12-28 | $24.20 | $24.35 | $23.65 | $23.95 | $14.60 | 25,109 |
| 2016-12-27 | $24.10 | $24.35 | $24.00 | $24.10 | $14.69 | 29,507 |
| 2016-12-23 | $23.85 | $24.40 | $23.80 | $24.35 | $14.84 | 28,358 |
| 2016-12-22 | $24.00 | $24.10 | $23.60 | $23.85 | $14.54 | 36,889 |
| 2016-12-21 | $24.80 | $24.80 | $23.85 | $23.90 | $14.57 | 52,528 |
| 2016-12-20 | $24.15 | $24.85 | $24.00 | $24.80 | $15.12 | 87,216 |
| 2016-12-19 | $23.80 | $24.20 | $23.60 | $24.05 | $14.66 | 49,083 |
| 2016-12-16 | $24.25 | $24.60 | $23.60 | $23.65 | $14.42 | 349,977 |
| 2016-12-15 | $23.95 | $24.90 | $23.60 | $24.30 | $14.81 | 89,876 |
| 2016-12-14 | $24.00 | $24.40 | $23.22 | $24.00 | $14.63 | 44,263 |
| 2016-12-13 | $24.50 | $24.80 | $23.55 | $24.25 | $14.71 | 72,875 |
| 2016-12-12 | $25.50 | $25.50 | $24.10 | $24.15 | $14.65 | 91,433 |
| 2016-12-09 | $25.35 | $25.60 | $24.50 | $25.55 | $15.50 | 105,001 |
| 2016-12-08 | $24.30 | $25.25 | $24.15 | $25.15 | $15.26 | 101,844 |
| 2016-12-07 | $24.35 | $24.45 | $23.65 | $24.25 | $14.71 | 84,745 |
| 2016-12-06 | $23.55 | $24.85 | $23.30 | $24.55 | $14.90 | 144,701 |
| 2016-12-05 | $22.85 | $23.45 | $22.85 | $23.40 | $14.20 | 51,691 |
| 2016-12-02 | $22.25 | $22.65 | $21.85 | $22.55 | $13.68 | 41,608 |
| 2016-12-01 | $22.55 | $23.20 | $22.15 | $22.30 | $13.53 | 67,693 |
| 2016-11-30 | $22.95 | $23.55 | $22.15 | $22.30 | $13.53 | 70,063 |
| 2016-11-29 | $22.40 | $23.15 | $22.00 | $22.85 | $13.86 | 61,466 |
| 2016-11-28 | $22.40 | $22.60 | $21.50 | $22.30 | $13.53 | 65,570 |
| 2016-11-25 | $22.60 | $22.70 | $22.35 | $22.60 | $13.71 | 25,473 |
| 2016-11-23 | $21.90 | $22.70 | $21.80 | $22.70 | $13.77 | 61,058 |
| 2016-11-22 | $21.50 | $22.10 | $21.35 | $22.10 | $13.41 | 59,405 |
| 2016-11-21 | $21.25 | $21.45 | $20.80 | $21.40 | $12.98 | 61,986 |
| 2016-11-18 | $21.25 | $21.35 | $20.70 | $21.30 | $12.92 | 71,091 |
| 2016-11-17 | $21.00 | $21.30 | $20.60 | $21.10 | $12.80 | 46,579 |
| 2016-11-16 | $20.60 | $21.00 | $20.25 | $20.95 | $12.71 | 71,832 |
| 2016-11-15 | $20.85 | $21.00 | $20.35 | $20.90 | $12.68 | 52,897 |
| 2016-11-14 | $21.50 | $21.85 | $20.10 | $20.95 | $12.71 | 122,185 |
| 2016-11-11 | $20.05 | $21.55 | $20.00 | $21.30 | $12.92 | 124,400 |
| 2016-11-10 | $19.55 | $20.65 | $19.35 | $20.35 | $12.35 | 125,106 |
| 2016-11-09 | $18.00 | $19.50 | $17.95 | $19.50 | $11.83 | 72,142 |
| 2016-11-08 | $18.00 | $18.45 | $18.00 | $18.10 | $10.98 | 40,802 |
| 2016-11-07 | $17.65 | $18.20 | $17.35 | $18.15 | $11.01 | 60,178 |
| 2016-11-04 | $17.65 | $17.75 | $17.25 | $17.30 | $10.50 | 49,079 |
| 2016-11-03 | $17.55 | $17.80 | $17.30 | $17.45 | $10.59 | 47,802 |
| 2016-11-02 | $17.50 | $18.10 | $17.30 | $17.55 | $10.65 | 45,727 |
| 2016-11-01 | $18.45 | $18.50 | $17.35 | $17.45 | $10.59 | 43,783 |
| 2016-10-31 | $18.00 | $18.50 | $17.50 | $18.50 | $11.22 | 69,733 |
| 2016-10-28 | $17.95 | $18.25 | $17.80 | $18.00 | $10.92 | 25,573 |
| 2016-10-27 | $17.90 | $18.10 | $17.55 | $17.90 | $10.86 | 29,636 |
| 2016-10-26 | $18.25 | $18.47 | $17.85 | $17.90 | $10.86 | 32,249 |
| 2016-10-25 | $18.85 | $18.85 | $18.25 | $18.25 | $11.07 | 20,280 |
| 2016-10-24 | $18.85 | $19.10 | $18.75 | $18.95 | $11.50 | 27,591 |
| 2016-10-21 | $18.45 | $18.90 | $18.45 | $18.65 | $11.32 | 15,802 |
| 2016-10-20 | $19.00 | $19.15 | $18.70 | $18.80 | $11.41 | 29,725 |
| 2016-10-19 | $18.35 | $19.00 | $18.15 | $18.95 | $11.50 | 44,639 |
| 2016-10-18 | $18.95 | $18.95 | $18.20 | $18.25 | $11.07 | 36,831 |
| 2016-10-17 | $18.60 | $19.00 | $18.60 | $18.75 | $11.38 | 21,909 |
| 2016-10-14 | $18.50 | $18.95 | $18.50 | $18.70 | $11.35 | 26,626 |
| 2016-10-13 | $18.70 | $18.70 | $18.20 | $18.25 | $11.07 | 52,700 |
| 2016-10-12 | $18.65 | $19.00 | $18.45 | $18.85 | $11.44 | 27,132 |
| 2016-10-11 | $18.90 | $18.90 | $18.40 | $18.60 | $11.29 | 54,345 |
| 2016-10-10 | $18.50 | $19.05 | $18.50 | $19.00 | $11.53 | 32,053 |
| 2016-10-07 | $18.82 | $18.82 | $18.29 | $18.32 | $11.12 | 31,237 |
| 2016-10-06 | $18.47 | $18.95 | $18.33 | $18.91 | $11.47 | 45,850 |
| 2016-10-05 | $18.23 | $18.43 | $18.12 | $18.34 | $11.13 | 40,510 |
| 2016-10-04 | $18.37 | $18.47 | $18.02 | $18.06 | $10.96 | 38,265 |
| 2016-10-03 | $18.52 | $18.52 | $18.15 | $18.35 | $11.13 | 93,495 |
| 2016-09-30 | $18.35 | $18.72 | $18.22 | $18.59 | $11.28 | 53,351 |
| 2016-09-29 | $18.51 | $18.66 | $18.26 | $18.27 | $11.09 | 43,023 |
| 2016-09-28 | $18.23 | $18.62 | $18.13 | $18.61 | $11.29 | 55,752 |
| 2016-09-27 | $18.06 | $18.38 | $17.95 | $18.22 | $11.06 | 44,477 |
| 2016-09-26 | $18.29 | $18.46 | $18.09 | $18.12 | $10.99 | 32,494 |
| 2016-09-23 | $18.69 | $18.69 | $18.22 | $18.37 | $11.15 | 44,571 |
| 2016-09-22 | $18.24 | $18.86 | $18.24 | $18.84 | $11.43 | 80,885 |
| 2016-09-21 | $17.93 | $18.18 | $17.72 | $18.13 | $11.00 | 74,868 |
| 2016-09-20 | $18.07 | $18.25 | $17.77 | $17.79 | $10.79 | 41,068 |
| 2016-09-19 | $18.17 | $18.40 | $18.10 | $18.13 | $11.00 | 57,589 |
| 2016-09-16 | $17.66 | $18.23 | $17.65 | $18.16 | $11.02 | 199,550 |
| 2016-09-15 | $17.48 | $17.77 | $17.42 | $17.66 | $10.72 | 38,966 |
| 2016-09-14 | $17.65 | $17.73 | $17.35 | $17.44 | $10.58 | 46,223 |
| 2016-09-13 | $18.10 | $18.36 | $17.59 | $17.68 | $10.66 | 65,306 |
| 2016-09-12 | $18.24 | $18.44 | $18.11 | $18.28 | $11.02 | 57,940 |
| 2016-09-09 | $19.05 | $19.18 | $18.43 | $18.45 | $11.12 | 64,589 |
| 2016-09-08 | $19.04 | $19.42 | $19.04 | $19.25 | $11.61 | 36,805 |
| 2016-09-07 | $19.23 | $19.39 | $18.99 | $19.12 | $11.53 | 171,345 |
| 2016-09-06 | $19.40 | $19.46 | $18.87 | $19.26 | $11.61 | 81,451 |
| 2016-09-02 | $18.80 | $19.39 | $18.74 | $19.39 | $11.69 | 82,327 |
| 2016-09-01 | $18.91 | $18.91 | $18.50 | $18.81 | $11.34 | 59,070 |
| 2016-08-31 | $18.80 | $18.96 | $18.43 | $18.84 | $11.36 | 85,955 |
| 2016-08-30 | $18.84 | $19.05 | $18.67 | $18.77 | $11.32 | 56,272 |
| 2016-08-29 | $18.57 | $18.91 | $18.45 | $18.79 | $11.33 | 78,142 |
| 2016-08-26 | $18.45 | $19.00 | $18.26 | $18.59 | $11.21 | 109,116 |
| 2016-08-25 | $18.12 | $18.59 | $18.12 | $18.50 | $11.15 | 47,622 |
| 2016-08-24 | $18.44 | $18.44 | $18.02 | $18.22 | $10.99 | 40,509 |
| 2016-08-23 | $18.45 | $18.62 | $18.41 | $18.43 | $11.11 | 48,875 |
| 2016-08-22 | $18.19 | $18.45 | $18.00 | $18.35 | $11.06 | 69,693 |
| 2016-08-19 | $18.01 | $18.36 | $18.01 | $18.20 | $10.97 | 72,563 |
| 2016-08-18 | $17.98 | $18.13 | $17.97 | $18.02 | $10.87 | 69,880 |
| 2016-08-17 | $17.92 | $18.02 | $17.69 | $17.94 | $10.82 | 43,466 |
| 2016-08-16 | $17.81 | $18.00 | $17.72 | $17.97 | $10.84 | 52,454 |
| 2016-08-15 | $17.90 | $17.99 | $17.75 | $17.89 | $10.79 | 58,655 |
| 2016-08-12 | $17.78 | $17.91 | $17.67 | $17.85 | $10.76 | 49,048 |
| 2016-08-11 | $17.54 | $17.89 | $17.29 | $17.88 | $10.78 | 64,077 |
| 2016-08-10 | $17.81 | $17.81 | $17.34 | $17.48 | $10.54 | 36,579 |
| 2016-08-09 | $17.53 | $17.85 | $17.52 | $17.76 | $10.71 | 57,185 |
| 2016-08-08 | $17.53 | $17.69 | $17.37 | $17.42 | $10.50 | 41,318 |
| 2016-08-05 | $17.78 | $17.99 | $17.44 | $17.53 | $10.57 | 94,823 |
| 2016-08-04 | $17.09 | $17.75 | $17.05 | $17.72 | $10.68 | 69,800 |
| 2016-08-03 | $17.07 | $17.45 | $16.50 | $17.11 | $10.32 | 130,641 |
| 2016-08-02 | $17.83 | $17.92 | $17.44 | $17.55 | $10.58 | 64,009 |
| 2016-08-01 | $17.73 | $18.05 | $17.60 | $17.85 | $10.76 | 61,056 |
| 2016-07-29 | $17.94 | $18.03 | $17.57 | $17.70 | $10.67 | 86,043 |
| 2016-07-28 | $18.10 | $18.41 | $17.85 | $17.98 | $10.84 | 42,060 |
| 2016-07-27 | $18.01 | $18.25 | $17.96 | $18.17 | $10.96 | 54,531 |
| 2016-07-26 | $17.57 | $18.00 | $17.54 | $17.95 | $10.82 | 41,599 |
| 2016-07-25 | $17.78 | $17.78 | $17.45 | $17.58 | $10.60 | 31,236 |
| 2016-07-22 | $18.01 | $18.04 | $17.68 | $17.80 | $10.73 | 27,889 |
| 2016-07-21 | $18.01 | $18.07 | $17.80 | $18.02 | $10.87 | 38,103 |
| 2016-07-20 | $17.88 | $18.20 | $17.62 | $17.98 | $10.84 | 45,333 |
| 2016-07-19 | $18.04 | $18.21 | $17.75 | $17.80 | $10.73 | 80,013 |
| 2016-07-18 | $18.52 | $18.61 | $18.18 | $18.20 | $10.97 | 69,454 |
| 2016-07-15 | $18.41 | $18.64 | $18.20 | $18.61 | $11.22 | 60,360 |
| 2016-07-14 | $18.00 | $18.50 | $18.00 | $18.22 | $10.99 | 77,600 |
| 2016-07-13 | $18.10 | $18.13 | $17.85 | $18.12 | $10.93 | 101,601 |
| 2016-07-12 | $17.75 | $18.13 | $17.74 | $18.02 | $10.87 | 82,595 |
| 2016-07-11 | $17.67 | $17.68 | $17.49 | $17.63 | $10.63 | 51,934 |
| 2016-07-08 | $16.78 | $17.58 | $16.78 | $17.51 | $10.56 | 73,946 |
| 2016-07-07 | $16.70 | $16.89 | $16.50 | $16.59 | $10.00 | 36,214 |
| 2016-07-06 | $16.15 | $16.78 | $16.15 | $16.63 | $10.03 | 87,594 |
| 2016-07-05 | $16.30 | $16.37 | $16.00 | $16.30 | $9.83 | 61,145 |
| 2016-07-01 | $16.07 | $16.58 | $16.06 | $16.45 | $9.92 | 88,844 |
| 2016-06-30 | $15.88 | $16.13 | $15.76 | $16.12 | $9.72 | 105,570 |
| 2016-06-29 | $16.04 | $16.04 | $15.75 | $15.86 | $9.56 | 75,678 |
| 2016-06-28 | $15.96 | $16.03 | $15.50 | $15.77 | $9.51 | 78,721 |
| 2016-06-27 | $16.01 | $16.65 | $15.56 | $15.67 | $9.45 | 78,553 |
| 2016-06-24 | $16.38 | $17.06 | $16.25 | $16.28 | $9.82 | 351,056 |
| 2016-06-23 | $16.95 | $17.38 | $16.93 | $17.37 | $10.47 | 100,296 |
| 2016-06-22 | $16.46 | $16.69 | $16.42 | $16.68 | $10.06 | 63,934 |
| 2016-06-21 | $16.25 | $16.42 | $15.91 | $16.34 | $9.85 | 38,299 |
| 2016-06-20 | $16.12 | $16.50 | $15.96 | $16.21 | $9.77 | 45,769 |
| 2016-06-17 | $16.18 | $16.48 | $15.73 | $15.85 | $9.56 | 164,277 |
| 2016-06-16 | $15.78 | $16.20 | $15.54 | $16.14 | $9.73 | 45,325 |
| 2016-06-15 | $15.88 | $16.12 | $15.87 | $15.88 | $9.57 | 36,844 |
| 2016-06-14 | $15.95 | $16.54 | $15.74 | $15.90 | $9.52 | 53,856 |
| 2016-06-13 | $16.76 | $17.13 | $15.98 | $16.05 | $9.61 | 59,473 |
| 2016-06-10 | $16.72 | $17.24 | $16.69 | $16.81 | $10.07 | 87,295 |
| 2016-06-09 | $16.81 | $17.00 | $16.48 | $16.91 | $10.13 | 43,312 |
| 2016-06-08 | $17.00 | $17.00 | $16.50 | $16.88 | $10.11 | 50,782 |
| 2016-06-07 | $16.81 | $16.91 | $16.59 | $16.87 | $10.10 | 43,127 |
| 2016-06-06 | $16.38 | $17.00 | $16.38 | $16.72 | $10.01 | 73,857 |
| 2016-06-03 | $16.36 | $16.43 | $16.06 | $16.37 | $9.80 | 54,893 |
| 2016-06-02 | $16.07 | $16.46 | $15.82 | $16.30 | $9.76 | 66,382 |
| 2016-06-01 | $16.09 | $16.45 | $15.95 | $16.08 | $9.63 | 57,393 |
| 2016-05-31 | $15.96 | $16.38 | $15.82 | $16.25 | $9.73 | 73,268 |
| 2016-05-27 | $15.91 | $16.05 | $15.74 | $15.93 | $9.54 | 31,825 |
| 2016-05-26 | $16.00 | $16.10 | $15.78 | $16.04 | $9.60 | 34,097 |
| 2016-05-25 | $15.83 | $16.11 | $15.80 | $15.97 | $9.56 | 48,868 |
| 2016-05-24 | $15.31 | $15.91 | $15.27 | $15.83 | $9.48 | 66,034 |
| 2016-05-23 | $15.09 | $15.50 | $15.02 | $15.15 | $9.07 | 33,105 |
| 2016-05-20 | $14.88 | $15.24 | $14.88 | $15.24 | $9.13 | 41,729 |
| 2016-05-19 | $15.10 | $15.52 | $14.75 | $14.80 | $8.86 | 39,845 |
| 2016-05-18 | $14.83 | $15.49 | $14.80 | $15.21 | $9.11 | 50,103 |
| 2016-05-17 | $16.03 | $16.24 | $14.75 | $14.92 | $8.93 | 80,065 |
| 2016-05-16 | $15.55 | $16.33 | $15.55 | $16.03 | $9.60 | 49,635 |
| 2016-05-13 | $15.81 | $16.26 | $15.25 | $15.50 | $9.28 | 114,818 |
| 2016-05-12 | $16.27 | $16.63 | $15.85 | $15.93 | $9.54 | 35,349 |
| 2016-05-11 | $16.13 | $16.59 | $16.13 | $16.23 | $9.72 | 25,215 |
| 2016-05-10 | $16.20 | $16.44 | $16.02 | $16.16 | $9.68 | 90,489 |
| 2016-05-09 | $16.36 | $16.48 | $15.94 | $16.09 | $9.63 | 62,903 |
| 2016-05-06 | $16.07 | $16.50 | $16.07 | $16.48 | $9.87 | 106,728 |
| 2016-05-05 | $16.41 | $16.55 | $16.01 | $16.07 | $9.62 | 69,270 |
| 2016-05-04 | $16.14 | $16.43 | $15.71 | $16.24 | $9.72 | 83,972 |
| 2016-05-03 | $16.46 | $16.86 | $15.90 | $16.06 | $9.62 | 67,191 |
| 2016-05-02 | $15.96 | $16.84 | $15.86 | $16.78 | $10.05 | 61,300 |
| 2016-04-29 | $16.37 | $16.51 | $15.93 | $15.96 | $9.56 | 48,802 |
| 2016-04-28 | $16.37 | $16.80 | $16.37 | $16.42 | $9.83 | 33,859 |
| 2016-04-27 | $16.80 | $16.95 | $16.17 | $16.54 | $9.90 | 54,185 |
| 2016-04-26 | $16.32 | $16.89 | $16.11 | $16.87 | $10.10 | 94,394 |
| 2016-04-25 | $16.61 | $16.61 | $15.99 | $16.30 | $9.76 | 50,041 |
| 2016-04-22 | $16.48 | $16.81 | $16.48 | $16.72 | $10.01 | 51,608 |
| 2016-04-21 | $16.83 | $16.90 | $16.26 | $16.44 | $9.84 | 25,458 |
| 2016-04-20 | $16.60 | $16.95 | $16.60 | $16.79 | $10.05 | 41,592 |
| 2016-04-19 | $16.56 | $16.76 | $16.47 | $16.64 | $9.96 | 23,884 |
| 2016-04-18 | $16.14 | $16.48 | $15.87 | $16.44 | $9.84 | 49,041 |
| 2016-04-15 | $15.72 | $16.29 | $15.67 | $16.18 | $9.69 | 57,540 |
| 2016-04-14 | $16.21 | $16.21 | $15.67 | $15.79 | $9.46 | 40,510 |
| 2016-04-13 | $15.61 | $16.44 | $15.50 | $16.40 | $9.82 | 83,141 |
| 2016-04-12 | $15.28 | $15.84 | $15.28 | $15.49 | $9.28 | 57,367 |
| 2016-04-11 | $15.60 | $15.78 | $15.24 | $15.31 | $9.17 | 40,946 |
| 2016-04-08 | $15.30 | $15.56 | $15.12 | $15.54 | $9.31 | 45,427 |
| 2016-04-07 | $15.47 | $15.80 | $14.90 | $15.12 | $9.05 | 40,285 |
| 2016-04-06 | $15.69 | $15.75 | $15.38 | $15.61 | $9.35 | 34,122 |
| 2016-04-05 | $15.53 | $15.88 | $15.40 | $15.65 | $9.37 | 87,506 |
| 2016-04-04 | $16.35 | $16.35 | $15.67 | $15.70 | $9.40 | 48,993 |
| 2016-04-01 | $15.52 | $16.50 | $15.33 | $16.35 | $9.79 | 95,763 |
| 2016-03-31 | $15.84 | $15.96 | $15.69 | $15.72 | $9.41 | 52,402 |
| 2016-03-30 | $15.93 | $15.97 | $15.57 | $15.82 | $9.47 | 35,629 |
| 2016-03-29 | $15.33 | $15.89 | $15.22 | $15.82 | $9.47 | 54,542 |
| 2016-03-28 | $15.42 | $15.58 | $15.20 | $15.40 | $9.22 | 48,452 |
| 2016-03-24 | $14.74 | $15.46 | $14.66 | $15.42 | $9.23 | 61,560 |
| 2016-03-23 | $15.40 | $15.68 | $14.88 | $14.88 | $8.91 | 39,284 |
| 2016-03-22 | $15.57 | $15.75 | $15.28 | $15.48 | $9.27 | 39,537 |
| 2016-03-21 | $15.86 | $16.00 | $15.58 | $15.81 | $9.47 | 49,717 |
| 2016-03-18 | $15.93 | $15.98 | $15.52 | $15.91 | $9.53 | 156,210 |
| 2016-03-17 | $15.22 | $15.84 | $15.10 | $15.79 | $9.46 | 91,137 |
| 2016-03-16 | $14.99 | $15.45 | $14.96 | $15.24 | $9.13 | 43,942 |
| 2016-03-15 | $15.30 | $15.50 | $15.06 | $15.18 | $9.02 | 38,167 |
| 2016-03-14 | $15.30 | $15.57 | $15.30 | $15.42 | $9.17 | 49,252 |
| 2016-03-11 | $15.56 | $15.64 | $15.13 | $15.34 | $9.12 | 72,394 |
| 2016-03-10 | $16.02 | $16.41 | $15.35 | $15.42 | $9.17 | 46,696 |
| 2016-03-09 | $15.63 | $16.17 | $15.63 | $16.01 | $9.52 | 105,840 |
| 2016-03-08 | $15.59 | $15.86 | $15.41 | $15.57 | $9.26 | 58,207 |
| 2016-03-07 | $14.95 | $15.83 | $14.95 | $15.72 | $9.35 | 62,864 |
| 2016-03-04 | $15.30 | $15.50 | $14.88 | $14.98 | $8.91 | 84,974 |
| 2016-03-03 | $14.99 | $15.24 | $14.90 | $15.24 | $9.06 | 81,144 |
| 2016-03-02 | $14.46 | $14.88 | $14.17 | $14.85 | $8.83 | 69,189 |
| 2016-03-01 | $13.78 | $14.42 | $13.78 | $14.42 | $8.57 | 113,627 |
| 2016-02-29 | $13.00 | $14.18 | $12.90 | $13.73 | $8.16 | 226,133 |
| 2016-02-26 | $12.46 | $12.69 | $12.25 | $12.41 | $7.38 | 46,290 |
| 2016-02-25 | $12.55 | $12.55 | $12.00 | $12.28 | $7.30 | 37,772 |
| 2016-02-24 | $11.95 | $12.44 | $11.76 | $12.40 | $7.37 | 34,987 |
| 2016-02-23 | $12.63 | $12.80 | $12.05 | $12.06 | $7.17 | 52,415 |
| 2016-02-22 | $12.28 | $12.81 | $12.22 | $12.65 | $7.52 | 92,364 |
| 2016-02-19 | $12.45 | $12.45 | $12.09 | $12.19 | $7.25 | 62,481 |
| 2016-02-18 | $12.70 | $12.92 | $12.22 | $12.49 | $7.43 | 47,286 |
| 2016-02-17 | $12.94 | $13.20 | $12.63 | $12.65 | $7.52 | 75,448 |
| 2016-02-16 | $13.04 | $13.24 | $12.55 | $12.88 | $7.66 | 55,063 |
| 2016-02-12 | $12.56 | $12.98 | $12.56 | $12.90 | $7.67 | 46,215 |
| 2016-02-11 | $12.26 | $12.56 | $12.21 | $12.40 | $7.37 | 25,562 |
| 2016-02-10 | $12.82 | $12.85 | $12.47 | $12.49 | $7.43 | 28,952 |
| 2016-02-09 | $12.72 | $12.97 | $12.67 | $12.75 | $7.58 | 31,567 |
| 2016-02-08 | $12.59 | $13.09 | $12.57 | $12.97 | $7.71 | 47,144 |
| 2016-02-05 | $12.80 | $13.27 | $12.49 | $12.78 | $7.60 | 103,535 |
| 2016-02-04 | $12.35 | $13.16 | $12.35 | $12.85 | $7.64 | 52,611 |
| 2016-02-03 | $12.45 | $12.58 | $12.14 | $12.36 | $7.35 | 53,161 |
| 2016-02-02 | $12.36 | $12.43 | $12.25 | $12.32 | $7.32 | 39,404 |
| 2016-02-01 | $12.94 | $12.94 | $12.52 | $12.56 | $7.47 | 48,831 |
| 2016-01-29 | $12.20 | $13.13 | $12.20 | $13.13 | $7.81 | 142,170 |
| 2016-01-28 | $12.28 | $12.36 | $12.12 | $12.21 | $7.26 | 46,361 |
| 2016-01-27 | $12.27 | $12.42 | $12.00 | $12.11 | $7.20 | 39,331 |
| 2016-01-26 | $11.76 | $12.50 | $11.76 | $12.33 | $7.33 | 64,696 |
| 2016-01-25 | $12.27 | $12.27 | $11.62 | $11.68 | $6.94 | 79,734 |
| 2016-01-22 | $12.63 | $12.92 | $12.17 | $12.37 | $7.35 | 69,935 |
| 2016-01-21 | $12.08 | $12.55 | $12.01 | $12.39 | $7.37 | 97,227 |
| 2016-01-20 | $11.72 | $12.22 | $11.37 | $12.09 | $7.19 | 75,679 |
| 2016-01-19 | $12.50 | $12.52 | $11.72 | $11.87 | $7.06 | 89,538 |
| 2016-01-15 | $12.21 | $12.41 | $11.87 | $12.34 | $7.34 | 96,194 |
| 2016-01-14 | $12.36 | $12.86 | $12.20 | $12.59 | $7.48 | 82,053 |
| 2016-01-13 | $12.51 | $12.59 | $12.00 | $12.25 | $7.28 | 145,730 |
| 2016-01-12 | $12.35 | $12.72 | $12.02 | $12.41 | $7.38 | 119,487 |
| 2016-01-11 | $12.04 | $12.23 | $11.66 | $12.17 | $7.24 | 130,871 |
| 2016-01-08 | $12.27 | $12.39 | $11.90 | $11.99 | $7.13 | 340,583 |
| 2016-01-07 | $12.82 | $12.85 | $12.25 | $12.29 | $7.31 | 96,959 |
| 2016-01-06 | $13.58 | $13.63 | $12.97 | $13.01 | $7.73 | 162,639 |
| 2016-01-05 | $14.14 | $14.24 | $13.81 | $13.83 | $8.22 | 87,635 |
| 2016-01-04 | $13.43 | $14.21 | $13.21 | $14.10 | $8.38 | 152,414 |
| 2015-12-31 | $14.03 | $14.15 | $13.59 | $13.62 | $8.10 | 93,000 |
| 2015-12-30 | $14.72 | $14.94 | $14.08 | $14.13 | $8.40 | 84,218 |
| 2015-12-29 | $14.68 | $14.96 | $14.53 | $14.79 | $8.79 | 63,862 |
| 2015-12-28 | $14.58 | $14.74 | $14.33 | $14.68 | $8.73 | 56,256 |
| 2015-12-24 | $14.34 | $14.79 | $14.32 | $14.69 | $8.73 | 26,694 |
| 2015-12-23 | $14.06 | $14.67 | $14.05 | $14.27 | $8.48 | 75,966 |
| 2015-12-22 | $13.62 | $14.11 | $13.47 | $13.97 | $8.31 | 94,014 |
| 2015-12-21 | $13.59 | $14.53 | $13.30 | $13.64 | $8.11 | 84,843 |
| 2015-12-18 | $13.49 | $14.03 | $13.40 | $13.44 | $7.99 | 264,170 |
| 2015-12-17 | $14.27 | $14.27 | $13.53 | $13.56 | $8.06 | 75,404 |
| 2015-12-16 | $14.48 | $14.57 | $13.98 | $14.30 | $8.50 | 64,819 |
| 2015-12-15 | $14.32 | $14.53 | $14.19 | $14.44 | $8.52 | 56,156 |
| 2015-12-14 | $14.34 | $14.48 | $14.04 | $14.25 | $8.41 | 87,206 |
| 2015-12-11 | $14.30 | $14.59 | $14.19 | $14.26 | $8.41 | 73,963 |
| 2015-12-10 | $14.55 | $15.00 | $14.44 | $14.64 | $8.64 | 177,059 |
| 2015-12-09 | $14.48 | $14.99 | $14.41 | $14.57 | $8.60 | 63,184 |
| 2015-12-08 | $15.02 | $15.04 | $14.45 | $14.51 | $8.56 | 96,733 |
| 2015-12-07 | $15.46 | $15.56 | $15.09 | $15.17 | $8.95 | 94,727 |
| 2015-12-04 | $15.39 | $15.61 | $15.28 | $15.50 | $9.14 | 84,695 |
| 2015-12-03 | $15.42 | $15.65 | $15.11 | $15.28 | $9.01 | 98,157 |
| 2015-12-02 | $15.37 | $15.61 | $15.30 | $15.35 | $9.06 | 59,609 |
| 2015-12-01 | $15.80 | $15.81 | $15.20 | $15.42 | $9.10 | 90,025 |
| 2015-11-30 | $15.46 | $15.85 | $15.26 | $15.76 | $9.30 | 72,439 |
| 2015-11-27 | $15.07 | $15.55 | $14.88 | $15.39 | $9.08 | 31,858 |
| 2015-11-25 | $15.04 | $15.21 | $14.82 | $15.10 | $8.91 | 82,695 |
| 2015-11-24 | $14.69 | $15.03 | $14.30 | $15.00 | $8.85 | 76,943 |
| 2015-11-23 | $14.92 | $15.12 | $14.61 | $14.78 | $8.72 | 55,591 |
| 2015-11-20 | $15.16 | $15.54 | $14.79 | $14.90 | $8.79 | 76,147 |
| 2015-11-19 | $14.77 | $15.12 | $14.67 | $15.05 | $8.88 | 53,070 |
| 2015-11-18 | $14.82 | $14.95 | $14.61 | $14.81 | $8.74 | 90,018 |
| 2015-11-17 | $14.75 | $14.85 | $14.43 | $14.76 | $8.71 | 59,560 |
| 2015-11-16 | $14.61 | $14.81 | $14.40 | $14.70 | $8.67 | 54,983 |
| 2015-11-13 | $14.21 | $14.78 | $14.19 | $14.59 | $8.61 | 74,341 |
| 2015-11-12 | $14.33 | $14.47 | $14.15 | $14.35 | $8.47 | 96,260 |
| 2015-11-11 | $15.20 | $15.22 | $14.14 | $14.42 | $8.51 | 120,878 |
| 2015-11-10 | $15.99 | $16.13 | $15.08 | $15.27 | $9.01 | 126,413 |
| 2015-11-09 | $15.88 | $17.10 | $15.58 | $16.17 | $9.54 | 137,985 |
| 2015-11-06 | $15.26 | $15.68 | $14.86 | $15.57 | $9.19 | 78,136 |
| 2015-11-05 | $15.19 | $15.43 | $14.82 | $15.41 | $9.09 | 63,515 |
| 2015-11-04 | $15.09 | $15.20 | $14.82 | $15.18 | $8.96 | 58,818 |
| 2015-11-03 | $14.73 | $15.39 | $14.69 | $15.10 | $8.91 | 92,064 |
| 2015-11-02 | $14.20 | $14.75 | $13.72 | $14.67 | $8.65 | 109,249 |
| 2015-10-30 | $14.59 | $14.74 | $14.09 | $14.26 | $8.41 | 81,598 |
| 2015-10-29 | $14.56 | $14.91 | $14.52 | $14.61 | $8.62 | 134,334 |
| 2015-10-28 | $14.31 | $15.04 | $14.11 | $14.76 | $8.71 | 85,335 |
| 2015-10-27 | $14.45 | $14.45 | $13.86 | $14.17 | $8.36 | 68,701 |
| 2015-10-26 | $14.93 | $14.98 | $14.37 | $14.56 | $8.59 | 60,649 |
| 2015-10-23 | $14.87 | $15.11 | $14.67 | $14.91 | $8.80 | 60,751 |
| 2015-10-22 | $14.47 | $14.99 | $14.47 | $14.80 | $8.73 | 57,769 |
| 2015-10-21 | $14.81 | $14.81 | $14.36 | $14.42 | $8.51 | 39,342 |
| 2015-10-20 | $14.54 | $14.87 | $14.43 | $14.74 | $8.70 | 50,128 |
| 2015-10-19 | $14.65 | $14.97 | $14.49 | $14.60 | $8.61 | 37,016 |
| 2015-10-16 | $15.04 | $15.04 | $14.43 | $14.77 | $8.71 | 87,060 |
| 2015-10-15 | $14.97 | $15.05 | $14.39 | $14.95 | $8.82 | 121,646 |
| 2015-10-14 | $14.76 | $15.16 | $14.60 | $14.97 | $8.83 | 90,740 |
| 2015-10-13 | $14.66 | $14.92 | $14.52 | $14.73 | $8.69 | 77,380 |
| 2015-10-12 | $15.16 | $15.16 | $14.67 | $14.72 | $8.68 | 51,673 |
| 2015-10-09 | $15.65 | $15.84 | $15.19 | $15.19 | $8.96 | 112,941 |
| 2015-10-08 | $15.15 | $15.77 | $15.15 | $15.65 | $9.23 | 95,112 |
| 2015-10-07 | $14.97 | $15.96 | $14.82 | $15.23 | $8.99 | 364,243 |
| 2015-10-06 | $14.85 | $15.25 | $14.60 | $14.82 | $8.74 | 91,529 |
| 2015-10-05 | $14.24 | $15.06 | $14.19 | $14.81 | $8.74 | 113,754 |
| 2015-10-02 | $12.92 | $14.11 | $12.88 | $14.10 | $8.32 | 160,247 |
| 2015-10-01 | $13.07 | $13.15 | $12.67 | $13.09 | $7.72 | 149,353 |
| 2015-09-30 | $13.08 | $13.32 | $12.94 | $13.08 | $7.72 | 107,578 |
| 2015-09-29 | $12.94 | $13.10 | $12.88 | $12.90 | $7.61 | 108,693 |
| 2015-09-28 | $12.71 | $13.18 | $12.71 | $12.97 | $7.65 | 103,439 |
| 2015-09-25 | $12.91 | $13.03 | $12.71 | $12.86 | $7.59 | 100,943 |
| 2015-09-24 | $12.60 | $12.90 | $12.42 | $12.84 | $7.58 | 118,506 |
| 2015-09-23 | $12.89 | $12.89 | $12.58 | $12.63 | $7.45 | 112,432 |
| 2015-09-22 | $13.17 | $13.23 | $12.70 | $12.76 | $7.53 | 141,681 |
| 2015-09-21 | $13.06 | $13.35 | $13.01 | $13.31 | $7.85 | 90,692 |
| 2015-09-18 | $12.95 | $13.10 | $12.80 | $12.93 | $7.63 | 241,545 |
| 2015-09-17 | $13.03 | $13.36 | $12.80 | $13.11 | $7.73 | 140,444 |
| 2015-09-16 | $12.95 | $13.23 | $12.88 | $13.12 | $7.74 | 123,082 |
| 2015-09-15 | $13.13 | $13.28 | $12.90 | $12.99 | $7.60 | 87,374 |
| 2015-09-14 | $13.23 | $13.23 | $12.89 | $13.05 | $7.64 | 64,241 |
| 2015-09-11 | $13.39 | $13.44 | $12.86 | $13.25 | $7.75 | 133,171 |
| 2015-09-10 | $13.43 | $13.70 | $13.26 | $13.59 | $7.95 | 80,688 |
| 2015-09-09 | $13.92 | $13.97 | $13.45 | $13.48 | $7.89 | 168,378 |
| 2015-09-08 | $13.57 | $14.08 | $13.40 | $13.76 | $8.05 | 173,993 |
| 2015-09-04 | $13.28 | $13.49 | $13.14 | $13.36 | $7.82 | 77,882 |
| 2015-09-03 | $14.05 | $14.15 | $13.28 | $13.47 | $7.88 | 268,336 |
| 2015-09-02 | $13.96 | $14.12 | $13.78 | $14.02 | $8.20 | 168,022 |
| 2015-09-01 | $14.18 | $14.29 | $13.81 | $13.90 | $8.13 | 96,387 |
| 2015-08-31 | $14.28 | $14.55 | $14.20 | $14.49 | $8.48 | 115,344 |
| 2015-08-28 | $13.87 | $14.52 | $13.67 | $14.38 | $8.41 | 110,320 |
| 2015-08-27 | $13.15 | $13.80 | $12.84 | $13.77 | $8.06 | 203,480 |
| 2015-08-26 | $13.49 | $13.49 | $12.89 | $13.18 | $7.71 | 170,813 |
| 2015-08-25 | $14.60 | $14.60 | $13.14 | $13.19 | $7.72 | 168,694 |
| 2015-08-24 | $14.11 | $14.81 | $14.05 | $14.12 | $8.26 | 135,516 |
| 2015-08-21 | $14.54 | $14.97 | $14.37 | $14.80 | $8.66 | 130,471 |
| 2015-08-20 | $14.86 | $15.12 | $14.64 | $14.74 | $8.62 | 104,621 |
| 2015-08-19 | $14.65 | $15.15 | $14.21 | $14.98 | $8.76 | 100,873 |
| 2015-08-18 | $15.32 | $15.34 | $14.63 | $14.85 | $8.69 | 75,370 |
| 2015-08-17 | $15.00 | $15.49 | $14.87 | $15.45 | $9.04 | 63,078 |
Tredegar Corp (TG) News Headlines
Recent Tredegar Corp (TG) News
Similar Companies to Tredegar Corp (TG) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |