Tecnoglass Inc (TGLS) Exchange: NASDAQ
Data as of May 2, 2025
$71.75 ($-1.01) -1.39%
Tecnoglass Inc - Daily Information
Click for more stock information on Tecnoglass Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.83 |
| Previous Close | $71.75 |
| High | $72.21 |
| Low | $70.70 |
| Adjusted Open | $71.83 |
| Previous Adjusted Close | $71.75 |
| Adjusted High | $72.21 |
| Adjusted Low | $70.70 |
Invest in Tecnoglass Inc (TGLS)
Key People Tecnoglass Inc
| Employee | Position |
|---|---|
| José Manuel Daes | Chief Executive Officer & Director |
| Christian T. Daes | Chief Operating Officer & Director |
| Santiago Giraldo | Chief Financial Officer |
| Allen Lorne Weil | Non-Executive Chairman |
| Carlos Alfredo Cure Cure | Independent Director |
| Martha L. Byorum | Independent Director |
| Julio A. Torres | Independent Director |
| Luis Fernando Castro Vergara | Independent Director |
Company Profile Tecnoglass Inc
Exchange: NASDAQ
IPO Date: March 19, 2012
Employees: 2,700
Sector: Industrials
Industry: Building Products & Equipment
Website: Tecnoglass Inc Website
Address: Cl. 45 #35-63, Barranquilla, Atlantico, Colombia
Historical Stock Data for Tecnoglass Inc (TGLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $71.83 | $72.21 | $70.70 | $71.75 | $71.75 | 2,563,641 |
| 2025-03-20 | $71.54 | $73.65 | $71.54 | $72.76 | $72.76 | 516,800 |
| 2025-03-19 | $70.14 | $73.02 | $70.14 | $72.19 | $72.19 | 409,030 |
| 2025-03-18 | $69.80 | $71.02 | $69.02 | $69.86 | $69.86 | 336,349 |
| 2025-03-17 | $69.63 | $72.43 | $68.90 | $70.48 | $70.48 | 581,366 |
| 2025-03-14 | $67.75 | $68.47 | $67.45 | $68.23 | $68.23 | 362,334 |
| 2025-03-13 | $67.64 | $68.44 | $65.82 | $66.41 | $66.41 | 475,051 |
| 2025-03-12 | $66.11 | $67.94 | $64.80 | $67.90 | $67.90 | 357,317 |
| 2025-03-11 | $65.13 | $65.62 | $63.72 | $64.71 | $64.71 | 431,733 |
| 2025-03-10 | $64.48 | $66.07 | $63.87 | $64.89 | $64.89 | 518,715 |
| 2025-03-07 | $66.37 | $67.08 | $63.80 | $65.94 | $65.94 | 602,984 |
| 2025-03-06 | $67.70 | $67.71 | $65.73 | $66.45 | $66.45 | 538,087 |
| 2025-03-05 | $69.76 | $70.80 | $68.75 | $68.85 | $68.85 | 316,399 |
| 2025-03-04 | $69.56 | $70.00 | $68.52 | $69.17 | $69.17 | 645,882 |
| 2025-03-03 | $73.56 | $74.82 | $70.74 | $71.30 | $71.30 | 357,950 |
| 2025-02-28 | $75.66 | $75.66 | $72.62 | $73.66 | $73.66 | 390,098 |
| 2025-02-27 | $72.91 | $78.40 | $72.91 | $76.29 | $76.29 | 632,837 |
| 2025-02-26 | $70.19 | $72.81 | $69.10 | $69.98 | $69.98 | 508,625 |
| 2025-02-25 | $68.66 | $69.37 | $67.41 | $68.73 | $68.73 | 362,991 |
| 2025-02-24 | $69.02 | $69.78 | $66.41 | $68.70 | $68.70 | 515,400 |
| 2025-02-21 | $72.49 | $72.49 | $69.13 | $69.24 | $69.24 | 339,779 |
| 2025-02-20 | $72.07 | $72.41 | $70.42 | $70.99 | $70.99 | 399,516 |
| 2025-02-19 | $74.26 | $74.26 | $71.58 | $72.49 | $72.49 | 313,936 |
| 2025-02-18 | $75.91 | $76.54 | $74.39 | $75.10 | $75.10 | 142,309 |
| 2025-02-14 | $74.42 | $75.95 | $74.31 | $75.78 | $75.78 | 126,818 |
| 2025-02-13 | $73.89 | $74.59 | $73.12 | $74.04 | $74.04 | 162,421 |
| 2025-02-12 | $75.58 | $75.58 | $73.55 | $73.68 | $73.68 | 277,854 |
| 2025-02-11 | $77.60 | $77.69 | $75.93 | $77.10 | $77.10 | 230,244 |
| 2025-02-10 | $78.55 | $78.67 | $77.29 | $78.09 | $78.09 | 124,273 |
| 2025-02-07 | $78.50 | $78.54 | $76.14 | $77.49 | $77.49 | 209,331 |
| 2025-02-06 | $77.79 | $78.78 | $76.90 | $78.43 | $78.43 | 171,093 |
| 2025-02-05 | $77.10 | $77.91 | $75.93 | $77.04 | $77.04 | 218,300 |
| 2025-02-04 | $75.64 | $76.73 | $75.02 | $75.76 | $75.76 | 198,695 |
| 2025-02-03 | $73.80 | $76.51 | $73.13 | $75.20 | $75.20 | 356,547 |
| 2025-01-31 | $77.96 | $77.96 | $75.36 | $76.00 | $76.00 | 349,721 |
| 2025-01-30 | $78.34 | $79.15 | $76.86 | $77.66 | $77.66 | 243,475 |
| 2025-01-29 | $78.39 | $79.81 | $77.55 | $77.55 | $77.55 | 161,155 |
| 2025-01-28 | $79.20 | $79.20 | $76.68 | $78.29 | $78.29 | 256,168 |
| 2025-01-27 | $82.04 | $82.04 | $74.16 | $78.90 | $78.90 | 859,812 |
| 2025-01-24 | $86.06 | $86.18 | $84.28 | $84.47 | $84.47 | 346,164 |
| 2025-01-23 | $85.66 | $86.73 | $85.45 | $86.11 | $86.11 | 224,320 |
| 2025-01-22 | $86.00 | $86.99 | $85.01 | $86.26 | $86.26 | 226,707 |
| 2025-01-21 | $85.00 | $86.35 | $84.38 | $86.00 | $86.00 | 211,817 |
| 2025-01-17 | $82.76 | $84.59 | $82.59 | $84.05 | $84.05 | 287,829 |
| 2025-01-16 | $80.90 | $81.99 | $80.90 | $81.28 | $81.28 | 174,023 |
| 2025-01-15 | $80.72 | $81.79 | $79.52 | $80.75 | $80.75 | 270,532 |
| 2025-01-14 | $76.55 | $78.99 | $76.48 | $77.70 | $77.70 | 217,231 |
| 2025-01-13 | $73.52 | $75.88 | $73.40 | $74.98 | $74.98 | 342,221 |
| 2025-01-10 | $73.88 | $74.73 | $73.41 | $74.28 | $74.28 | 128,275 |
| 2025-01-08 | $74.09 | $74.61 | $73.15 | $74.45 | $74.45 | 236,831 |
| 2025-01-07 | $76.86 | $77.53 | $72.94 | $74.61 | $74.61 | 371,592 |
| 2025-01-06 | $76.57 | $78.03 | $76.16 | $77.83 | $77.83 | 203,673 |
| 2025-01-03 | $79.27 | $80.44 | $74.94 | $76.44 | $76.44 | 358,957 |
| 2025-01-02 | $79.92 | $80.18 | $78.65 | $78.89 | $78.89 | 258,507 |
| 2024-12-31 | $81.13 | $81.22 | $79.23 | $79.32 | $79.32 | 449,768 |
| 2024-12-30 | $80.96 | $82.39 | $80.08 | $80.68 | $80.53 | 801,791 |
| 2024-12-27 | $82.02 | $82.90 | $81.15 | $82.04 | $82.04 | 247,614 |
| 2024-12-26 | $81.33 | $82.58 | $81.15 | $82.58 | $82.58 | 208,598 |
| 2024-12-24 | $80.45 | $81.87 | $79.92 | $81.72 | $81.72 | 121,875 |
| 2024-12-23 | $79.68 | $80.07 | $79.12 | $79.90 | $79.90 | 153,391 |
| 2024-12-20 | $78.63 | $82.89 | $78.01 | $80.06 | $80.06 | 445,347 |
| 2024-12-19 | $79.41 | $80.95 | $78.30 | $79.30 | $79.30 | 232,900 |
| 2024-12-18 | $82.07 | $83.48 | $78.02 | $78.78 | $78.78 | 321,778 |
| 2024-12-17 | $83.93 | $84.13 | $80.24 | $81.24 | $81.24 | 212,580 |
| 2024-12-16 | $83.91 | $85.83 | $83.88 | $84.56 | $84.56 | 244,903 |
| 2024-12-13 | $84.26 | $84.80 | $83.39 | $83.72 | $83.72 | 271,332 |
| 2024-12-12 | $85.00 | $85.68 | $84.43 | $84.63 | $84.63 | 258,931 |
| 2024-12-11 | $83.84 | $86.08 | $83.37 | $85.52 | $85.52 | 363,814 |
| 2024-12-10 | $81.86 | $83.10 | $81.40 | $81.64 | $81.64 | 251,188 |
| 2024-12-09 | $83.65 | $84.18 | $82.35 | $82.59 | $82.59 | 186,151 |
| 2024-12-06 | $83.06 | $83.61 | $82.49 | $83.25 | $83.25 | 141,607 |
| 2024-12-05 | $81.63 | $83.75 | $81.14 | $82.18 | $82.18 | 167,812 |
| 2024-12-04 | $81.84 | $82.49 | $81.12 | $81.73 | $81.73 | 197,605 |
| 2024-12-03 | $79.89 | $81.93 | $78.82 | $81.84 | $81.84 | 253,933 |
| 2024-12-02 | $80.38 | $81.03 | $79.27 | $79.95 | $79.95 | 219,268 |
| 2024-11-29 | $81.01 | $82.52 | $79.86 | $81.05 | $81.05 | 170,571 |
| 2024-11-27 | $79.43 | $79.91 | $78.53 | $79.66 | $79.66 | 207,658 |
| 2024-11-26 | $80.37 | $80.90 | $78.56 | $78.94 | $78.94 | 255,156 |
| 2024-11-25 | $80.47 | $82.68 | $79.78 | $81.38 | $81.38 | 271,628 |
| 2024-11-22 | $78.17 | $79.80 | $77.33 | $79.34 | $79.34 | 212,179 |
| 2024-11-21 | $75.76 | $78.24 | $75.33 | $77.83 | $77.83 | 374,607 |
| 2024-11-20 | $75.29 | $75.84 | $74.15 | $75.35 | $75.35 | 277,347 |
| 2024-11-19 | $72.95 | $75.28 | $72.95 | $75.23 | $75.23 | 339,921 |
| 2024-11-18 | $73.04 | $74.50 | $72.30 | $73.85 | $73.85 | 246,876 |
| 2024-11-15 | $73.91 | $74.34 | $72.38 | $73.17 | $73.17 | 258,577 |
| 2024-11-14 | $74.00 | $75.30 | $73.22 | $73.94 | $73.94 | 299,684 |
| 2024-11-13 | $74.05 | $74.98 | $73.18 | $73.83 | $73.83 | 459,362 |
| 2024-11-12 | $73.00 | $74.05 | $70.24 | $73.94 | $73.94 | 1,067,046 |
| 2024-11-11 | $77.25 | $79.64 | $76.86 | $79.37 | $79.37 | 234,072 |
| 2024-11-08 | $71.89 | $76.31 | $70.91 | $76.00 | $76.00 | 374,272 |
| 2024-11-07 | $71.05 | $73.48 | $67.18 | $70.40 | $70.40 | 621,401 |
| 2024-11-06 | $71.68 | $72.72 | $69.60 | $70.25 | $70.25 | 510,315 |
| 2024-11-05 | $69.29 | $70.35 | $69.23 | $70.26 | $70.26 | 229,988 |
| 2024-11-04 | $68.94 | $71.22 | $68.92 | $69.65 | $69.65 | 230,428 |
| 2024-11-01 | $68.80 | $69.02 | $67.67 | $68.50 | $68.50 | 257,023 |
| 2024-10-31 | $69.55 | $69.92 | $68.53 | $68.53 | $68.53 | 192,785 |
| 2024-10-30 | $68.69 | $70.23 | $68.39 | $69.96 | $69.96 | 200,620 |
| 2024-10-29 | $68.91 | $70.10 | $68.39 | $69.00 | $69.00 | 155,738 |
| 2024-10-28 | $70.00 | $70.85 | $69.64 | $69.92 | $69.92 | 169,860 |
| 2024-10-25 | $70.50 | $70.89 | $69.61 | $69.74 | $69.74 | 105,189 |
| 2024-10-24 | $69.20 | $70.06 | $69.20 | $69.80 | $69.80 | 163,348 |
| 2024-10-23 | $68.69 | $70.00 | $68.01 | $69.14 | $69.14 | 336,484 |
| 2024-10-22 | $73.20 | $73.69 | $68.58 | $68.71 | $68.71 | 584,002 |
| 2024-10-21 | $80.51 | $80.51 | $75.34 | $75.67 | $75.67 | 362,844 |
| 2024-10-18 | $77.72 | $78.82 | $76.83 | $78.10 | $78.10 | 186,450 |
| 2024-10-17 | $76.86 | $78.00 | $75.16 | $77.12 | $77.12 | 298,857 |
| 2024-10-16 | $76.51 | $77.85 | $75.67 | $76.36 | $76.36 | 217,190 |
| 2024-10-15 | $75.83 | $77.02 | $75.07 | $75.50 | $75.50 | 277,144 |
| 2024-10-14 | $74.74 | $76.25 | $74.74 | $75.79 | $75.79 | 254,545 |
| 2024-10-11 | $72.85 | $75.07 | $72.75 | $74.66 | $74.66 | 301,814 |
| 2024-10-10 | $73.21 | $73.58 | $71.02 | $72.56 | $72.56 | 301,515 |
| 2024-10-09 | $72.61 | $72.85 | $71.66 | $72.66 | $72.66 | 292,852 |
| 2024-10-08 | $69.53 | $72.60 | $69.36 | $72.00 | $72.00 | 391,413 |
| 2024-10-07 | $69.05 | $70.43 | $68.52 | $69.12 | $69.12 | 322,359 |
| 2024-10-04 | $71.01 | $71.01 | $68.63 | $69.66 | $69.66 | 224,331 |
| 2024-10-03 | $69.21 | $70.35 | $68.68 | $69.61 | $69.61 | 347,717 |
| 2024-10-02 | $68.40 | $70.21 | $67.39 | $69.50 | $69.50 | 198,682 |
| 2024-10-01 | $68.93 | $69.10 | $67.24 | $68.74 | $68.74 | 115,602 |
| 2024-09-30 | $68.70 | $69.37 | $68.16 | $68.66 | $68.66 | 181,735 |
| 2024-09-27 | $68.17 | $69.22 | $67.59 | $68.94 | $68.83 | 202,436 |
| 2024-09-26 | $67.91 | $68.72 | $67.28 | $67.67 | $67.56 | 142,402 |
| 2024-09-25 | $66.73 | $68.12 | $66.41 | $66.69 | $66.58 | 128,199 |
| 2024-09-24 | $66.67 | $67.12 | $65.60 | $66.76 | $66.65 | 151,178 |
| 2024-09-23 | $67.05 | $67.98 | $65.36 | $66.92 | $66.81 | 334,275 |
| 2024-09-20 | $68.92 | $69.55 | $68.43 | $68.65 | $68.65 | 362,472 |
| 2024-09-19 | $69.04 | $69.79 | $67.88 | $68.90 | $68.90 | 377,620 |
| 2024-09-18 | $67.82 | $68.95 | $66.60 | $66.99 | $66.99 | 328,205 |
| 2024-09-17 | $67.15 | $68.67 | $66.39 | $67.57 | $67.57 | 466,065 |
| 2024-09-16 | $66.94 | $67.34 | $65.06 | $66.78 | $66.78 | 263,224 |
| 2024-09-13 | $64.88 | $68.00 | $64.87 | $66.83 | $66.83 | 694,004 |
| 2024-09-12 | $60.39 | $64.44 | $59.77 | $64.39 | $64.39 | 766,972 |
| 2024-09-11 | $59.98 | $59.98 | $58.42 | $59.87 | $59.87 | 195,628 |
| 2024-09-10 | $60.05 | $60.35 | $59.20 | $60.05 | $60.05 | 191,718 |
| 2024-09-09 | $59.08 | $60.44 | $58.75 | $59.76 | $59.76 | 193,424 |
| 2024-09-06 | $60.49 | $60.94 | $58.24 | $59.05 | $59.05 | 238,411 |
| 2024-09-05 | $60.35 | $60.94 | $59.77 | $60.08 | $60.08 | 476,396 |
| 2024-09-04 | $59.52 | $60.29 | $58.41 | $60.12 | $60.12 | 208,181 |
| 2024-09-03 | $61.45 | $61.70 | $59.04 | $59.65 | $59.65 | 243,462 |
| 2024-08-30 | $62.82 | $62.82 | $61.29 | $61.97 | $61.97 | 216,992 |
| 2024-08-29 | $62.42 | $62.96 | $61.53 | $62.22 | $62.22 | 290,608 |
| 2024-08-28 | $62.07 | $62.81 | $61.30 | $62.11 | $62.11 | 142,887 |
| 2024-08-27 | $61.90 | $62.67 | $61.20 | $62.59 | $62.59 | 235,106 |
| 2024-08-26 | $62.32 | $63.13 | $61.17 | $62.14 | $62.14 | 257,430 |
| 2024-08-23 | $60.18 | $61.68 | $59.23 | $61.66 | $61.66 | 299,989 |
| 2024-08-22 | $59.31 | $60.01 | $58.53 | $58.99 | $58.99 | 126,048 |
| 2024-08-21 | $59.48 | $60.11 | $58.68 | $59.42 | $59.42 | 170,709 |
| 2024-08-20 | $59.07 | $59.99 | $58.88 | $59.02 | $59.02 | 176,243 |
| 2024-08-19 | $59.02 | $59.50 | $58.17 | $58.72 | $58.72 | 184,516 |
| 2024-08-16 | $59.65 | $60.39 | $58.03 | $58.91 | $58.91 | 408,678 |
| 2024-08-15 | $58.78 | $61.04 | $58.32 | $59.96 | $59.96 | 916,038 |
| 2024-08-14 | $58.12 | $58.44 | $56.40 | $57.76 | $57.76 | 450,087 |
| 2024-08-13 | $56.08 | $58.06 | $55.86 | $57.65 | $57.65 | 625,229 |
| 2024-08-12 | $56.26 | $56.56 | $54.45 | $55.28 | $55.28 | 329,983 |
| 2024-08-09 | $54.25 | $56.55 | $53.99 | $56.09 | $56.09 | 654,333 |
| 2024-08-08 | $50.49 | $55.05 | $49.61 | $54.01 | $54.01 | 667,271 |
| 2024-08-07 | $50.20 | $50.20 | $47.54 | $47.60 | $47.60 | 278,461 |
| 2024-08-06 | $49.71 | $50.68 | $48.70 | $49.94 | $49.94 | 346,008 |
| 2024-08-05 | $47.92 | $50.56 | $46.47 | $50.32 | $50.32 | 363,053 |
| 2024-08-02 | $49.62 | $51.61 | $48.96 | $50.87 | $50.87 | 504,005 |
| 2024-08-01 | $53.54 | $54.12 | $51.21 | $52.02 | $52.02 | 363,381 |
| 2024-07-31 | $54.02 | $55.85 | $53.44 | $53.81 | $53.81 | 390,882 |
| 2024-07-30 | $54.00 | $54.15 | $53.24 | $53.84 | $53.84 | 184,794 |
| 2024-07-29 | $54.20 | $54.62 | $52.50 | $53.69 | $53.69 | 189,525 |
| 2024-07-26 | $54.29 | $55.50 | $52.98 | $54.15 | $54.15 | 282,160 |
| 2024-07-25 | $51.60 | $53.61 | $50.80 | $53.28 | $53.28 | 432,106 |
| 2024-07-24 | $52.69 | $54.35 | $51.23 | $51.24 | $51.24 | 273,166 |
| 2024-07-23 | $52.04 | $53.76 | $51.88 | $53.17 | $53.17 | 250,432 |
| 2024-07-22 | $51.48 | $52.75 | $50.95 | $52.57 | $52.57 | 265,537 |
| 2024-07-19 | $52.51 | $52.73 | $51.02 | $51.45 | $51.45 | 281,093 |
| 2024-07-18 | $53.23 | $54.03 | $52.45 | $52.45 | $52.45 | 282,181 |
| 2024-07-17 | $54.54 | $54.91 | $53.24 | $53.47 | $53.47 | 329,370 |
| 2024-07-16 | $55.22 | $55.57 | $53.87 | $55.03 | $55.03 | 370,775 |
| 2024-07-15 | $54.69 | $55.34 | $54.15 | $54.48 | $54.48 | 425,014 |
| 2024-07-12 | $54.23 | $55.09 | $53.63 | $54.29 | $54.29 | 291,062 |
| 2024-07-11 | $52.57 | $54.16 | $52.46 | $53.69 | $53.69 | 539,715 |
| 2024-07-10 | $51.74 | $51.97 | $51.14 | $51.45 | $51.45 | 419,243 |
| 2024-07-09 | $51.43 | $52.52 | $51.43 | $51.47 | $51.47 | 444,834 |
| 2024-07-08 | $51.36 | $52.60 | $51.30 | $52.03 | $52.03 | 434,817 |
| 2024-07-05 | $50.43 | $52.12 | $50.43 | $50.99 | $50.99 | 504,373 |
| 2024-07-03 | $50.42 | $53.39 | $50.40 | $50.65 | $50.65 | 479,334 |
| 2024-07-02 | $50.12 | $50.91 | $50.09 | $50.17 | $50.17 | 301,917 |
| 2024-07-01 | $50.14 | $50.68 | $49.11 | $50.29 | $50.29 | 438,055 |
| 2024-06-28 | $49.33 | $50.44 | $49.33 | $50.18 | $50.18 | 3,578,328 |
| 2024-06-27 | $49.18 | $50.75 | $48.75 | $49.62 | $49.51 | 795,616 |
| 2024-06-26 | $48.33 | $50.27 | $47.50 | $49.89 | $49.78 | 2,098,968 |
| 2024-06-25 | $42.16 | $42.16 | $40.94 | $41.03 | $40.94 | 439,571 |
| 2024-06-24 | $42.56 | $43.19 | $41.79 | $42.22 | $42.13 | 520,790 |
| 2024-06-21 | $42.43 | $42.71 | $41.47 | $42.67 | $42.58 | 380,439 |
| 2024-06-20 | $44.24 | $44.40 | $41.93 | $42.21 | $42.12 | 457,196 |
| 2024-06-18 | $44.39 | $44.44 | $43.25 | $44.06 | $43.96 | 397,854 |
| 2024-06-17 | $45.04 | $45.04 | $43.71 | $44.39 | $44.29 | 395,394 |
| 2024-06-14 | $44.57 | $45.29 | $43.43 | $45.05 | $45.05 | 279,022 |
| 2024-06-13 | $46.35 | $46.48 | $45.08 | $45.18 | $45.18 | 282,869 |
| 2024-06-12 | $45.94 | $47.20 | $45.55 | $46.52 | $46.52 | 590,272 |
| 2024-06-11 | $45.55 | $45.56 | $44.27 | $44.73 | $44.73 | 712,547 |
| 2024-06-10 | $45.45 | $46.09 | $44.67 | $45.75 | $45.75 | 694,628 |
| 2024-06-07 | $46.51 | $46.70 | $44.89 | $45.58 | $45.58 | 599,821 |
| 2024-06-06 | $48.91 | $48.91 | $46.77 | $46.96 | $46.96 | 545,499 |
| 2024-06-05 | $50.99 | $51.20 | $49.03 | $49.08 | $49.08 | 359,899 |
| 2024-06-04 | $51.51 | $51.95 | $50.27 | $50.80 | $50.80 | 374,752 |
| 2024-06-03 | $52.91 | $53.20 | $50.83 | $51.18 | $51.18 | 237,928 |
| 2024-05-31 | $52.44 | $52.78 | $50.80 | $52.61 | $52.61 | 411,160 |
| 2024-05-30 | $51.55 | $52.23 | $50.94 | $51.97 | $51.97 | 290,483 |
| 2024-05-29 | $53.14 | $53.36 | $51.24 | $51.53 | $51.53 | 334,178 |
| 2024-05-28 | $56.29 | $56.92 | $53.46 | $53.76 | $53.76 | 385,372 |
| 2024-05-24 | $55.96 | $56.98 | $55.68 | $55.95 | $55.95 | 200,939 |
| 2024-05-23 | $55.35 | $56.10 | $54.48 | $55.49 | $55.49 | 183,055 |
| 2024-05-22 | $55.32 | $55.57 | $54.40 | $55.00 | $55.00 | 203,497 |
| 2024-05-21 | $55.51 | $55.88 | $54.83 | $55.52 | $55.52 | 176,504 |
| 2024-05-20 | $55.07 | $55.69 | $54.90 | $55.61 | $55.61 | 221,827 |
| 2024-05-17 | $53.95 | $54.85 | $53.22 | $54.83 | $54.83 | 312,140 |
| 2024-05-16 | $56.49 | $56.49 | $53.56 | $53.58 | $53.58 | 210,636 |
| 2024-05-15 | $55.95 | $57.27 | $55.04 | $56.46 | $56.46 | 407,352 |
| 2024-05-14 | $53.42 | $55.73 | $53.29 | $55.37 | $55.37 | 489,019 |
| 2024-05-13 | $52.88 | $54.78 | $52.78 | $53.32 | $53.32 | 267,698 |
| 2024-05-10 | $51.63 | $53.71 | $51.63 | $52.53 | $52.53 | 342,568 |
| 2024-05-09 | $49.97 | $51.76 | $48.00 | $51.67 | $51.67 | 801,896 |
| 2024-05-08 | $51.60 | $52.02 | $50.60 | $51.91 | $51.91 | 581,322 |
| 2024-05-07 | $53.77 | $54.05 | $49.61 | $51.67 | $51.67 | 967,763 |
| 2024-05-06 | $54.93 | $55.85 | $54.69 | $55.12 | $55.12 | 174,130 |
| 2024-05-03 | $55.11 | $56.18 | $54.45 | $54.48 | $54.48 | 171,830 |
| 2024-05-02 | $53.73 | $54.02 | $51.85 | $53.85 | $53.85 | 280,775 |
| 2024-05-01 | $54.74 | $55.35 | $52.57 | $52.61 | $52.61 | 449,963 |
| 2024-04-30 | $55.91 | $56.49 | $55.30 | $55.55 | $55.55 | 302,446 |
| 2024-04-29 | $55.83 | $57.35 | $55.54 | $56.64 | $56.64 | 238,545 |
| 2024-04-26 | $55.51 | $56.43 | $55.39 | $55.55 | $55.55 | 174,170 |
| 2024-04-25 | $55.03 | $55.65 | $54.42 | $54.90 | $54.90 | 273,045 |
| 2024-04-24 | $56.19 | $57.26 | $55.21 | $55.90 | $55.90 | 135,116 |
| 2024-04-23 | $54.81 | $56.54 | $54.81 | $55.94 | $55.94 | 259,421 |
| 2024-04-22 | $55.01 | $55.07 | $53.41 | $54.63 | $54.63 | 334,529 |
| 2024-04-19 | $56.25 | $57.20 | $54.49 | $54.71 | $54.71 | 424,962 |
| 2024-04-18 | $59.08 | $59.08 | $56.15 | $56.54 | $56.54 | 270,965 |
| 2024-04-17 | $58.57 | $58.57 | $56.74 | $57.15 | $57.15 | 301,843 |
| 2024-04-16 | $58.08 | $58.12 | $56.00 | $57.80 | $57.80 | 534,473 |
| 2024-04-15 | $58.04 | $59.62 | $58.04 | $58.72 | $58.72 | 681,384 |
| 2024-04-12 | $58.90 | $58.90 | $57.52 | $57.67 | $57.67 | 311,801 |
| 2024-04-11 | $59.50 | $59.76 | $57.16 | $59.00 | $59.00 | 422,462 |
| 2024-04-10 | $56.88 | $59.03 | $56.37 | $59.00 | $59.00 | 617,906 |
| 2024-04-09 | $56.63 | $58.42 | $56.07 | $58.41 | $58.41 | 699,898 |
| 2024-04-08 | $53.98 | $55.72 | $53.98 | $55.44 | $55.44 | 665,922 |
| 2024-04-05 | $52.54 | $53.95 | $52.54 | $53.94 | $53.94 | 540,729 |
| 2024-04-04 | $53.00 | $54.32 | $52.29 | $52.46 | $52.46 | 277,799 |
| 2024-04-03 | $50.58 | $52.90 | $50.58 | $52.58 | $52.58 | 299,111 |
| 2024-04-02 | $50.88 | $51.26 | $50.00 | $50.75 | $50.75 | 296,554 |
| 2024-04-01 | $52.08 | $52.08 | $50.89 | $51.55 | $51.55 | 209,069 |
| 2024-03-28 | $52.76 | $52.96 | $51.70 | $52.03 | $52.03 | 429,609 |
| 2024-03-27 | $53.86 | $54.39 | $51.76 | $52.68 | $52.68 | 388,506 |
| 2024-03-26 | $53.64 | $54.18 | $52.99 | $53.60 | $53.49 | 404,416 |
| 2024-03-25 | $52.37 | $53.73 | $52.14 | $53.47 | $53.36 | 331,883 |
| 2024-03-22 | $52.71 | $53.55 | $52.24 | $52.26 | $52.15 | 372,481 |
| 2024-03-21 | $50.85 | $53.08 | $50.45 | $52.90 | $52.79 | 493,992 |
| 2024-03-20 | $47.49 | $51.02 | $47.49 | $50.43 | $50.32 | 535,688 |
| 2024-03-19 | $45.25 | $48.17 | $45.19 | $47.55 | $47.45 | 599,420 |
| 2024-03-18 | $45.87 | $46.11 | $45.41 | $45.42 | $45.33 | 230,222 |
| 2024-03-15 | $45.06 | $46.18 | $44.99 | $45.80 | $45.70 | 352,165 |
| 2024-03-14 | $45.15 | $45.73 | $45.07 | $45.46 | $45.37 | 227,125 |
| 2024-03-13 | $45.13 | $45.66 | $44.91 | $45.58 | $45.49 | 245,448 |
| 2024-03-12 | $45.41 | $45.41 | $44.60 | $45.00 | $44.91 | 356,936 |
| 2024-03-11 | $44.54 | $44.69 | $43.66 | $44.65 | $44.56 | 201,268 |
| 2024-03-08 | $45.29 | $45.36 | $44.35 | $44.88 | $44.79 | 284,261 |
| 2024-03-07 | $45.06 | $45.28 | $44.60 | $45.01 | $44.92 | 372,182 |
| 2024-03-06 | $44.69 | $45.04 | $43.89 | $44.53 | $44.44 | 433,339 |
| 2024-03-05 | $42.64 | $44.48 | $42.35 | $44.25 | $44.16 | 532,577 |
| 2024-03-04 | $44.00 | $45.14 | $42.38 | $42.68 | $42.59 | 546,002 |
| 2024-03-01 | $42.00 | $45.50 | $41.00 | $44.80 | $44.71 | 1,091,222 |
| 2024-02-29 | $47.20 | $47.20 | $45.89 | $46.76 | $46.66 | 443,756 |
| 2024-02-28 | $45.71 | $46.99 | $45.71 | $46.51 | $46.41 | 343,711 |
| 2024-02-27 | $47.00 | $47.00 | $45.85 | $46.15 | $46.05 | 321,640 |
| 2024-02-26 | $45.60 | $46.97 | $45.07 | $46.76 | $46.66 | 253,981 |
| 2024-02-23 | $44.12 | $45.91 | $44.07 | $45.45 | $45.45 | 292,460 |
| 2024-02-22 | $43.10 | $44.24 | $42.67 | $44.05 | $44.05 | 210,440 |
| 2024-02-21 | $43.00 | $43.27 | $42.60 | $43.13 | $43.13 | 243,563 |
| 2024-02-20 | $42.55 | $43.28 | $41.88 | $43.28 | $43.28 | 241,612 |
| 2024-02-16 | $42.27 | $43.66 | $42.27 | $43.25 | $43.25 | 331,993 |
| 2024-02-15 | $43.78 | $43.78 | $42.29 | $42.77 | $42.77 | 792,479 |
| 2024-02-14 | $44.96 | $45.14 | $41.93 | $43.46 | $43.46 | 823,182 |
| 2024-02-13 | $48.58 | $48.58 | $46.19 | $46.64 | $46.64 | 265,263 |
| 2024-02-12 | $48.70 | $49.93 | $48.70 | $49.61 | $49.61 | 168,994 |
| 2024-02-09 | $48.75 | $48.95 | $48.07 | $48.76 | $48.76 | 172,132 |
| 2024-02-08 | $48.39 | $49.34 | $48.39 | $48.50 | $48.50 | 212,960 |
| 2024-02-07 | $46.61 | $48.20 | $46.50 | $48.15 | $48.15 | 304,055 |
| 2024-02-06 | $46.67 | $47.14 | $46.01 | $46.59 | $46.59 | 162,094 |
| 2024-02-05 | $46.83 | $47.39 | $45.38 | $46.83 | $46.83 | 269,851 |
| 2024-02-02 | $46.61 | $47.70 | $46.51 | $47.40 | $47.40 | 128,761 |
| 2024-02-01 | $46.46 | $47.44 | $45.73 | $47.24 | $47.24 | 161,609 |
| 2024-01-31 | $46.90 | $47.43 | $45.95 | $46.01 | $46.01 | 272,242 |
| 2024-01-30 | $46.37 | $47.14 | $46.29 | $46.89 | $46.89 | 240,303 |
| 2024-01-29 | $45.65 | $47.02 | $45.35 | $46.76 | $46.76 | 199,255 |
| 2024-01-26 | $46.38 | $47.42 | $44.99 | $45.68 | $45.68 | 437,054 |
| 2024-01-25 | $45.50 | $46.43 | $45.22 | $46.28 | $46.28 | 270,901 |
| 2024-01-24 | $45.94 | $45.94 | $43.89 | $44.43 | $44.43 | 407,101 |
| 2024-01-23 | $45.90 | $45.93 | $44.43 | $45.25 | $45.25 | 283,731 |
| 2024-01-22 | $44.18 | $45.80 | $44.18 | $45.73 | $45.73 | 382,270 |
| 2024-01-19 | $43.07 | $43.98 | $42.58 | $43.95 | $43.95 | 242,341 |
| 2024-01-18 | $43.29 | $43.50 | $42.13 | $42.81 | $42.81 | 164,044 |
| 2024-01-17 | $41.30 | $43.09 | $41.07 | $42.89 | $42.89 | 382,975 |
| 2024-01-16 | $42.40 | $42.76 | $41.73 | $41.90 | $41.90 | 235,270 |
| 2024-01-12 | $44.02 | $44.07 | $42.34 | $42.71 | $42.71 | 194,508 |
| 2024-01-11 | $44.11 | $44.66 | $43.32 | $43.57 | $43.57 | 201,668 |
| 2024-01-10 | $43.89 | $44.27 | $43.19 | $44.20 | $44.20 | 243,023 |
| 2024-01-09 | $44.02 | $44.60 | $43.73 | $44.10 | $44.10 | 221,129 |
| 2024-01-08 | $43.69 | $44.54 | $43.66 | $44.54 | $44.54 | 147,462 |
| 2024-01-05 | $42.66 | $43.74 | $42.21 | $43.60 | $43.60 | 233,030 |
| 2024-01-04 | $42.23 | $42.95 | $41.84 | $42.52 | $42.52 | 228,159 |
| 2024-01-03 | $44.49 | $44.50 | $42.58 | $42.78 | $42.78 | 331,563 |
| 2024-01-02 | $45.00 | $45.39 | $44.10 | $45.16 | $45.16 | 220,424 |
| 2023-12-29 | $46.10 | $46.38 | $45.22 | $45.71 | $45.71 | 337,933 |
| 2023-12-28 | $46.24 | $46.83 | $45.95 | $46.30 | $46.30 | 275,815 |
| 2023-12-27 | $45.83 | $46.50 | $45.53 | $46.25 | $46.16 | 213,207 |
| 2023-12-26 | $45.06 | $45.86 | $45.06 | $45.48 | $45.39 | 197,097 |
| 2023-12-22 | $44.24 | $45.37 | $44.03 | $45.11 | $45.02 | 218,115 |
| 2023-12-21 | $43.89 | $44.21 | $43.32 | $43.84 | $43.75 | 371,581 |
| 2023-12-20 | $45.04 | $45.33 | $43.15 | $43.19 | $43.11 | 499,565 |
| 2023-12-19 | $45.00 | $45.23 | $44.12 | $45.05 | $44.96 | 277,466 |
| 2023-12-18 | $44.00 | $44.89 | $43.61 | $44.46 | $44.37 | 699,197 |
| 2023-12-15 | $43.77 | $43.77 | $42.91 | $43.61 | $43.53 | 528,192 |
| 2023-12-14 | $40.50 | $43.89 | $40.49 | $43.73 | $43.65 | 857,093 |
| 2023-12-13 | $39.50 | $40.40 | $38.60 | $40.37 | $40.29 | 400,335 |
| 2023-12-12 | $39.69 | $39.69 | $38.87 | $39.40 | $39.32 | 266,872 |
| 2023-12-11 | $39.45 | $39.85 | $38.93 | $39.72 | $39.64 | 252,011 |
| 2023-12-08 | $38.05 | $39.59 | $38.05 | $39.55 | $39.47 | 326,841 |
| 2023-12-07 | $38.32 | $38.65 | $37.88 | $38.46 | $38.39 | 281,435 |
| 2023-12-06 | $37.81 | $38.18 | $37.58 | $38.13 | $38.06 | 372,390 |
| 2023-12-05 | $37.27 | $37.37 | $36.68 | $37.21 | $37.14 | 237,076 |
| 2023-12-04 | $36.82 | $37.57 | $36.14 | $37.46 | $37.39 | 338,281 |
| 2023-12-01 | $34.86 | $37.75 | $34.84 | $37.03 | $37.03 | 570,532 |
| 2023-11-30 | $34.46 | $34.88 | $33.90 | $34.85 | $34.85 | 178,754 |
| 2023-11-29 | $34.49 | $34.82 | $34.06 | $34.43 | $34.43 | 162,964 |
| 2023-11-28 | $34.94 | $35.09 | $34.07 | $34.08 | $34.08 | 239,416 |
| 2023-11-27 | $35.00 | $35.60 | $34.72 | $35.06 | $35.06 | 250,706 |
| 2023-11-24 | $34.45 | $35.63 | $34.29 | $35.31 | $35.31 | 120,162 |
| 2023-11-22 | $34.30 | $34.62 | $33.70 | $34.45 | $34.45 | 307,832 |
| 2023-11-21 | $33.27 | $34.59 | $33.19 | $34.12 | $34.12 | 531,240 |
| 2023-11-20 | $35.48 | $36.17 | $34.07 | $34.30 | $34.30 | 514,021 |
| 2023-11-17 | $34.87 | $35.78 | $34.87 | $35.69 | $35.69 | 208,098 |
| 2023-11-16 | $34.50 | $35.21 | $34.16 | $34.43 | $34.43 | 235,348 |
| 2023-11-15 | $37.40 | $37.89 | $34.89 | $35.32 | $35.32 | 607,098 |
| 2023-11-14 | $34.55 | $36.43 | $34.55 | $36.38 | $36.38 | 477,109 |
| 2023-11-13 | $32.75 | $33.35 | $32.69 | $33.33 | $33.33 | 230,489 |
| 2023-11-10 | $32.40 | $33.05 | $32.34 | $33.01 | $33.01 | 450,194 |
| 2023-11-09 | $31.74 | $32.77 | $31.58 | $32.29 | $32.29 | 495,847 |
| 2023-11-08 | $31.73 | $31.90 | $30.88 | $31.38 | $31.38 | 320,312 |
| 2023-11-07 | $29.79 | $32.15 | $29.55 | $31.78 | $31.78 | 642,993 |
| 2023-11-06 | $28.82 | $31.35 | $28.21 | $30.13 | $30.13 | 2,031,963 |
| 2023-11-03 | $34.22 | $34.67 | $33.98 | $34.26 | $34.26 | 503,655 |
| 2023-11-02 | $32.99 | $33.73 | $32.55 | $33.60 | $33.60 | 302,120 |
| 2023-11-01 | $32.50 | $32.70 | $31.59 | $32.18 | $32.18 | 424,052 |
| 2023-10-31 | $32.94 | $33.71 | $32.60 | $32.68 | $32.68 | 435,466 |
| 2023-10-30 | $32.92 | $33.06 | $32.38 | $32.94 | $32.94 | 235,648 |
| 2023-10-27 | $32.72 | $32.89 | $32.19 | $32.35 | $32.35 | 352,224 |
| 2023-10-26 | $32.20 | $33.13 | $31.57 | $32.55 | $32.55 | 300,843 |
| 2023-10-25 | $32.03 | $32.73 | $31.68 | $32.41 | $32.41 | 375,949 |
| 2023-10-24 | $31.54 | $32.54 | $31.14 | $32.40 | $32.40 | 598,470 |
| 2023-10-23 | $32.18 | $32.33 | $30.84 | $31.05 | $31.05 | 513,673 |
| 2023-10-20 | $32.19 | $33.09 | $32.03 | $32.55 | $32.55 | 328,543 |
| 2023-10-19 | $32.54 | $33.00 | $31.85 | $32.43 | $32.43 | 445,676 |
| 2023-10-18 | $33.18 | $33.18 | $32.07 | $32.60 | $32.60 | 494,382 |
| 2023-10-17 | $33.44 | $34.48 | $33.44 | $33.74 | $33.74 | 359,958 |
| 2023-10-16 | $33.02 | $33.83 | $32.67 | $33.76 | $33.76 | 206,026 |
| 2023-10-13 | $33.81 | $34.01 | $32.40 | $32.75 | $32.75 | 260,585 |
| 2023-10-12 | $35.69 | $35.69 | $32.91 | $33.53 | $33.53 | 414,932 |
| 2023-10-11 | $34.88 | $35.79 | $34.88 | $35.75 | $35.75 | 379,816 |
| 2023-10-10 | $34.58 | $35.40 | $34.44 | $34.75 | $34.75 | 360,080 |
| 2023-10-09 | $33.55 | $34.31 | $33.53 | $34.31 | $34.31 | 268,072 |
| 2023-10-06 | $33.00 | $34.19 | $33.00 | $33.90 | $33.90 | 365,824 |
| 2023-10-05 | $32.64 | $33.34 | $31.97 | $33.33 | $33.33 | 236,290 |
| 2023-10-04 | $32.31 | $32.89 | $31.79 | $32.69 | $32.69 | 295,106 |
| 2023-10-03 | $32.47 | $32.95 | $32.15 | $32.24 | $32.24 | 348,955 |
| 2023-10-02 | $32.86 | $33.35 | $32.60 | $32.95 | $32.95 | 322,622 |
| 2023-09-29 | $33.27 | $33.35 | $32.73 | $32.96 | $32.96 | 268,464 |
| 2023-09-28 | $32.47 | $33.23 | $32.29 | $32.70 | $32.70 | 198,915 |
| 2023-09-27 | $32.32 | $32.75 | $32.00 | $32.51 | $32.42 | 309,986 |
| 2023-09-26 | $32.52 | $32.84 | $32.10 | $32.18 | $32.09 | 257,359 |
| 2023-09-25 | $33.14 | $33.67 | $32.61 | $32.86 | $32.77 | 285,901 |
| 2023-09-22 | $33.92 | $34.70 | $33.21 | $33.42 | $33.33 | 203,835 |
| 2023-09-21 | $33.55 | $34.02 | $32.84 | $33.81 | $33.72 | 427,382 |
| 2023-09-20 | $35.05 | $35.56 | $33.98 | $34.05 | $33.96 | 264,259 |
| 2023-09-19 | $34.10 | $34.86 | $33.86 | $34.81 | $34.71 | 470,199 |
| 2023-09-18 | $34.75 | $35.92 | $34.75 | $34.78 | $34.68 | 226,604 |
| 2023-09-15 | $35.00 | $35.26 | $34.50 | $35.11 | $35.11 | 481,187 |
| 2023-09-14 | $36.01 | $36.53 | $35.03 | $35.13 | $35.13 | 382,147 |
| 2023-09-13 | $35.79 | $35.79 | $34.26 | $35.66 | $35.66 | 481,019 |
| 2023-09-12 | $36.00 | $36.35 | $35.56 | $35.76 | $35.76 | 306,460 |
| 2023-09-11 | $36.52 | $37.00 | $36.00 | $36.01 | $36.01 | 379,730 |
| 2023-09-08 | $36.34 | $36.73 | $36.04 | $36.36 | $36.36 | 257,504 |
| 2023-09-07 | $36.00 | $36.66 | $35.23 | $36.65 | $36.65 | 475,292 |
| 2023-09-06 | $37.68 | $38.43 | $36.05 | $36.32 | $36.32 | 437,278 |
| 2023-09-05 | $39.40 | $39.40 | $36.04 | $37.75 | $37.75 | 715,148 |
| 2023-09-01 | $39.07 | $40.00 | $39.07 | $39.69 | $39.69 | 501,585 |
| 2023-08-31 | $38.38 | $39.60 | $37.99 | $38.97 | $38.97 | 791,996 |
| 2023-08-30 | $37.24 | $38.27 | $37.24 | $37.65 | $37.65 | 526,212 |
| 2023-08-29 | $35.32 | $37.24 | $35.17 | $37.03 | $37.03 | 815,519 |
| 2023-08-28 | $34.50 | $35.91 | $34.46 | $35.33 | $35.33 | 517,160 |
| 2023-08-25 | $34.20 | $34.51 | $33.13 | $33.86 | $33.86 | 372,624 |
| 2023-08-24 | $34.69 | $35.22 | $34.04 | $34.06 | $34.06 | 353,936 |
| 2023-08-23 | $33.67 | $35.12 | $33.31 | $34.88 | $34.88 | 471,257 |
| 2023-08-22 | $34.28 | $34.67 | $33.16 | $33.40 | $33.40 | 405,123 |
| 2023-08-21 | $34.41 | $34.77 | $33.56 | $33.87 | $33.87 | 523,338 |
| 2023-08-18 | $32.46 | $34.81 | $32.37 | $34.37 | $34.37 | 730,928 |
| 2023-08-17 | $34.57 | $34.70 | $32.71 | $32.85 | $32.85 | 669,342 |
| 2023-08-16 | $35.82 | $35.88 | $34.54 | $34.60 | $34.60 | 521,943 |
| 2023-08-15 | $35.57 | $36.03 | $35.08 | $35.27 | $35.27 | 394,243 |
| 2023-08-14 | $35.59 | $35.85 | $34.43 | $35.76 | $35.76 | 807,854 |
| 2023-08-11 | $36.40 | $36.89 | $35.80 | $36.16 | $36.16 | 700,024 |
| 2023-08-10 | $38.30 | $38.30 | $35.71 | $36.70 | $36.70 | 1,244,491 |
| 2023-08-09 | $40.51 | $40.51 | $38.07 | $38.19 | $38.19 | 1,170,225 |
| 2023-08-08 | $44.01 | $44.11 | $39.00 | $39.82 | $39.82 | 1,569,964 |
| 2023-08-07 | $46.57 | $47.22 | $45.45 | $45.95 | $45.95 | 485,705 |
| 2023-08-04 | $46.54 | $47.33 | $45.35 | $46.40 | $46.40 | 479,843 |
| 2023-08-03 | $46.61 | $46.74 | $45.67 | $46.00 | $46.00 | 303,843 |
| 2023-08-02 | $47.13 | $47.39 | $46.30 | $46.93 | $46.93 | 324,401 |
| 2023-08-01 | $46.89 | $48.25 | $46.59 | $47.73 | $47.73 | 242,882 |
| 2023-07-31 | $46.15 | $47.82 | $46.01 | $47.08 | $47.08 | 325,182 |
| 2023-07-28 | $45.25 | $46.31 | $45.03 | $46.22 | $46.22 | 330,124 |
| 2023-07-27 | $47.29 | $47.29 | $44.46 | $44.86 | $44.86 | 688,966 |
| 2023-07-26 | $47.47 | $47.81 | $46.37 | $47.07 | $47.07 | 297,384 |
| 2023-07-25 | $47.50 | $48.50 | $47.30 | $47.73 | $47.73 | 190,541 |
| 2023-07-24 | $47.65 | $48.86 | $46.60 | $47.52 | $47.52 | 346,528 |
| 2023-07-21 | $48.00 | $48.68 | $47.65 | $47.65 | $47.65 | 357,649 |
| 2023-07-20 | $49.00 | $49.07 | $46.83 | $47.43 | $47.43 | 568,398 |
| 2023-07-19 | $53.40 | $53.51 | $48.82 | $49.11 | $49.11 | 858,075 |
| 2023-07-18 | $53.78 | $54.40 | $53.38 | $53.44 | $53.44 | 228,515 |
| 2023-07-17 | $53.00 | $54.14 | $51.70 | $53.88 | $53.88 | 283,135 |
| 2023-07-14 | $53.61 | $53.66 | $52.76 | $53.29 | $53.29 | 209,775 |
| 2023-07-13 | $53.31 | $54.00 | $52.66 | $53.59 | $53.59 | 279,719 |
| 2023-07-12 | $52.44 | $53.68 | $52.01 | $52.85 | $52.85 | 455,778 |
| 2023-07-11 | $52.45 | $53.14 | $51.52 | $51.84 | $51.84 | 330,158 |
| 2023-07-10 | $50.94 | $52.93 | $50.61 | $52.41 | $52.41 | 499,886 |
| 2023-07-07 | $49.50 | $51.11 | $49.44 | $50.87 | $50.87 | 350,306 |
| 2023-07-06 | $49.76 | $49.76 | $47.26 | $49.21 | $49.21 | 773,818 |
| 2023-07-05 | $52.17 | $52.23 | $50.05 | $50.25 | $50.25 | 467,641 |
| 2023-07-03 | $51.78 | $52.59 | $51.56 | $52.17 | $52.17 | 168,436 |
| 2023-06-30 | $52.00 | $53.35 | $51.43 | $51.66 | $51.66 | 695,403 |
| 2023-06-29 | $51.50 | $52.49 | $51.20 | $51.74 | $51.74 | 371,407 |
| 2023-06-28 | $51.12 | $51.98 | $50.81 | $51.01 | $50.92 | 495,030 |
| 2023-06-27 | $48.70 | $51.18 | $48.55 | $50.81 | $50.81 | 1,024,998 |
| 2023-06-26 | $48.20 | $49.33 | $48.20 | $48.57 | $48.57 | 411,656 |
| 2023-06-23 | $47.76 | $49.06 | $47.14 | $48.28 | $48.28 | 309,317 |
| 2023-06-22 | $48.83 | $49.16 | $47.90 | $48.39 | $48.39 | 498,994 |
| 2023-06-21 | $48.98 | $49.72 | $48.31 | $49.09 | $49.09 | 420,391 |
| 2023-06-20 | $47.61 | $49.57 | $47.50 | $49.09 | $49.09 | 556,944 |
| 2023-06-16 | $49.02 | $49.25 | $47.11 | $47.56 | $47.56 | 501,562 |
| 2023-06-15 | $46.25 | $48.48 | $45.94 | $48.47 | $48.47 | 794,950 |
| 2023-06-14 | $44.85 | $45.30 | $43.66 | $44.53 | $44.53 | 362,379 |
| 2023-06-13 | $44.40 | $45.02 | $44.25 | $44.64 | $44.64 | 339,053 |
| 2023-06-12 | $43.69 | $44.57 | $42.76 | $44.22 | $44.22 | 426,261 |
| 2023-06-09 | $43.39 | $43.57 | $42.82 | $43.19 | $43.19 | 311,007 |
| 2023-06-08 | $42.99 | $43.50 | $42.77 | $43.14 | $43.14 | 200,867 |
| 2023-06-07 | $42.06 | $43.88 | $42.06 | $43.02 | $43.02 | 363,559 |
| 2023-06-06 | $40.76 | $42.06 | $40.21 | $41.88 | $41.88 | 406,424 |
| 2023-06-05 | $40.51 | $41.10 | $39.91 | $40.87 | $40.87 | 231,707 |
| 2023-06-02 | $39.80 | $41.16 | $39.50 | $40.75 | $40.75 | 485,221 |
| 2023-06-01 | $37.84 | $39.73 | $37.60 | $39.01 | $39.01 | 382,036 |
| 2023-05-31 | $38.95 | $39.51 | $37.44 | $38.20 | $38.20 | 575,226 |
| 2023-05-30 | $40.10 | $40.38 | $38.60 | $39.62 | $39.62 | 527,211 |
| 2023-05-26 | $40.44 | $40.90 | $40.02 | $40.14 | $40.14 | 528,442 |
| 2023-05-25 | $41.34 | $41.73 | $39.80 | $40.45 | $40.45 | 407,382 |
| 2023-05-24 | $42.60 | $42.65 | $39.15 | $40.99 | $40.99 | 934,029 |
| 2023-05-23 | $45.73 | $45.82 | $42.38 | $43.02 | $43.02 | 677,983 |
| 2023-05-22 | $44.16 | $46.06 | $43.63 | $45.82 | $45.82 | 790,898 |
| 2023-05-19 | $43.92 | $45.93 | $43.51 | $43.97 | $43.97 | 1,078,298 |
| 2023-05-18 | $43.65 | $45.22 | $42.80 | $43.60 | $43.60 | 1,006,759 |
| 2023-05-17 | $43.49 | $45.08 | $42.75 | $43.65 | $43.65 | 1,920,590 |
| 2023-05-16 | $48.00 | $48.50 | $46.65 | $46.76 | $46.76 | 331,419 |
| 2023-05-15 | $46.80 | $49.06 | $46.73 | $48.36 | $48.36 | 577,253 |
| 2023-05-12 | $46.70 | $47.80 | $46.02 | $46.57 | $46.57 | 417,365 |
| 2023-05-11 | $46.19 | $46.54 | $46.06 | $46.46 | $46.46 | 431,087 |
| 2023-05-10 | $47.05 | $47.05 | $45.78 | $46.50 | $46.50 | 292,220 |
| 2023-05-09 | $46.60 | $47.63 | $45.55 | $46.12 | $46.12 | 426,818 |
| 2023-05-08 | $46.81 | $47.41 | $45.31 | $46.51 | $46.51 | 461,018 |
| 2023-05-05 | $43.86 | $46.35 | $43.73 | $45.87 | $45.87 | 636,717 |
| 2023-05-04 | $48.15 | $48.50 | $40.71 | $42.12 | $42.12 | 856,564 |
| 2023-05-03 | $44.53 | $45.00 | $43.93 | $44.18 | $44.18 | 304,993 |
| 2023-05-02 | $44.83 | $45.03 | $43.12 | $44.15 | $44.15 | 337,600 |
| 2023-05-01 | $44.19 | $45.24 | $44.16 | $44.92 | $44.92 | 327,379 |
| 2023-04-28 | $42.00 | $44.46 | $41.92 | $43.85 | $43.85 | 305,883 |
| 2023-04-27 | $41.70 | $42.53 | $41.10 | $42.11 | $42.11 | 388,330 |
| 2023-04-26 | $44.59 | $44.81 | $41.58 | $41.96 | $41.96 | 463,130 |
| 2023-04-25 | $45.19 | $45.66 | $43.76 | $44.67 | $44.67 | 385,862 |
| 2023-04-24 | $46.69 | $47.63 | $44.95 | $45.63 | $45.63 | 568,767 |
| 2023-04-21 | $46.44 | $46.79 | $45.63 | $46.30 | $46.30 | 282,078 |
| 2023-04-20 | $44.59 | $46.49 | $44.59 | $46.39 | $46.39 | 445,457 |
| 2023-04-19 | $44.46 | $44.72 | $43.65 | $44.58 | $44.58 | 231,110 |
| 2023-04-18 | $43.72 | $44.96 | $43.61 | $44.50 | $44.50 | 269,382 |
| 2023-04-17 | $42.99 | $43.58 | $42.61 | $43.43 | $43.43 | 325,642 |
| 2023-04-14 | $43.40 | $44.00 | $42.30 | $42.84 | $42.84 | 244,451 |
| 2023-04-13 | $42.35 | $43.64 | $41.80 | $43.43 | $43.43 | 517,428 |
| 2023-04-12 | $42.23 | $42.70 | $41.77 | $42.07 | $42.07 | 322,618 |
| 2023-04-11 | $41.00 | $42.64 | $41.00 | $41.75 | $41.75 | 553,808 |
| 2023-04-10 | $39.85 | $41.26 | $39.75 | $40.71 | $40.71 | 364,215 |
| 2023-04-06 | $40.10 | $40.44 | $39.35 | $40.00 | $40.00 | 461,365 |
| 2023-04-05 | $40.80 | $41.21 | $39.37 | $40.22 | $40.22 | 304,090 |
| 2023-04-04 | $43.32 | $43.60 | $40.40 | $41.04 | $41.04 | 544,265 |
| 2023-04-03 | $43.26 | $45.62 | $42.71 | $43.27 | $43.27 | 758,261 |
| 2023-03-31 | $41.91 | $42.52 | $41.43 | $41.96 | $41.96 | 427,790 |
| 2023-03-30 | $41.20 | $42.60 | $40.73 | $41.71 | $41.71 | 495,254 |
| 2023-03-29 | $39.30 | $40.85 | $38.70 | $40.21 | $40.12 | 446,293 |
| 2023-03-28 | $38.78 | $40.49 | $38.52 | $38.84 | $38.76 | 406,722 |
| 2023-03-27 | $38.57 | $38.82 | $36.96 | $38.66 | $38.58 | 478,637 |
| 2023-03-24 | $37.62 | $38.05 | $36.01 | $38.04 | $37.96 | 328,341 |
| 2023-03-23 | $37.87 | $38.73 | $37.35 | $37.82 | $37.74 | 288,804 |
| 2023-03-22 | $38.45 | $38.94 | $37.35 | $37.57 | $37.49 | 243,711 |
| 2023-03-21 | $39.21 | $39.74 | $38.34 | $38.40 | $38.32 | 183,826 |
| 2023-03-20 | $37.40 | $38.44 | $37.40 | $38.44 | $38.36 | 254,211 |
| 2023-03-17 | $38.56 | $39.13 | $36.75 | $36.96 | $36.88 | 340,305 |
| 2023-03-16 | $37.40 | $39.69 | $37.33 | $39.45 | $39.37 | 333,935 |
| 2023-03-15 | $38.70 | $39.56 | $37.08 | $37.73 | $37.73 | 431,040 |
| 2023-03-14 | $40.22 | $40.66 | $39.03 | $39.48 | $39.48 | 411,810 |
| 2023-03-13 | $38.75 | $40.00 | $37.96 | $39.67 | $39.67 | 335,123 |
| 2023-03-10 | $42.85 | $42.85 | $38.39 | $39.46 | $39.46 | 516,117 |
| 2023-03-09 | $42.26 | $43.84 | $41.82 | $41.99 | $41.99 | 230,921 |
| 2023-03-08 | $41.76 | $43.10 | $40.59 | $42.26 | $42.26 | 369,918 |
| 2023-03-07 | $42.12 | $42.40 | $41.18 | $41.69 | $41.69 | 377,025 |
| 2023-03-06 | $42.59 | $42.90 | $40.12 | $41.68 | $41.68 | 389,589 |
| 2023-03-03 | $41.09 | $42.75 | $40.32 | $42.56 | $42.56 | 643,865 |
| 2023-03-02 | $37.01 | $41.50 | $37.01 | $39.93 | $39.93 | 1,293,626 |
| 2023-03-01 | $37.00 | $37.89 | $36.32 | $36.35 | $36.35 | 310,070 |
| 2023-02-28 | $36.01 | $37.90 | $36.01 | $36.71 | $36.71 | 550,841 |
| 2023-02-27 | $34.95 | $36.04 | $34.95 | $35.78 | $35.78 | 233,895 |
| 2023-02-24 | $34.30 | $34.99 | $34.00 | $34.73 | $34.73 | 134,800 |
| 2023-02-23 | $34.55 | $35.19 | $34.55 | $34.75 | $34.75 | 184,942 |
| 2023-02-22 | $34.59 | $35.10 | $34.32 | $34.43 | $34.43 | 158,896 |
| 2023-02-21 | $34.77 | $35.28 | $34.17 | $34.36 | $34.36 | 335,740 |
| 2023-02-17 | $35.88 | $35.88 | $35.26 | $35.33 | $35.33 | 84,814 |
| 2023-02-16 | $35.56 | $36.42 | $35.21 | $35.88 | $35.88 | 182,520 |
| 2023-02-15 | $35.25 | $36.04 | $34.75 | $35.93 | $35.93 | 128,748 |
| 2023-02-14 | $34.67 | $35.77 | $34.46 | $35.47 | $35.47 | 184,789 |
| 2023-02-13 | $33.73 | $35.26 | $33.73 | $34.78 | $34.78 | 148,222 |
| 2023-02-10 | $34.71 | $34.71 | $33.32 | $33.73 | $33.73 | 205,895 |
| 2023-02-09 | $34.90 | $35.56 | $34.54 | $34.87 | $34.87 | 107,291 |
| 2023-02-08 | $35.11 | $35.35 | $34.58 | $34.81 | $34.81 | 219,007 |
| 2023-02-07 | $35.16 | $35.47 | $34.50 | $35.25 | $35.25 | 257,458 |
| 2023-02-06 | $35.43 | $36.10 | $35.23 | $35.32 | $35.32 | 162,619 |
| 2023-02-03 | $34.51 | $35.85 | $34.51 | $35.17 | $35.17 | 124,327 |
| 2023-02-02 | $35.60 | $36.48 | $34.64 | $35.29 | $35.29 | 308,105 |
| 2023-02-01 | $34.25 | $35.73 | $34.23 | $35.41 | $35.41 | 210,132 |
| 2023-01-31 | $33.73 | $34.68 | $33.21 | $34.24 | $34.24 | 198,952 |
| 2023-01-30 | $33.80 | $35.25 | $33.31 | $33.45 | $33.45 | 286,409 |
| 2023-01-27 | $33.80 | $35.50 | $33.46 | $33.76 | $33.76 | 526,724 |
| 2023-01-26 | $32.27 | $33.43 | $31.90 | $33.30 | $33.30 | 155,899 |
| 2023-01-25 | $32.65 | $32.65 | $31.29 | $32.06 | $32.06 | 165,139 |
| 2023-01-24 | $32.20 | $33.22 | $32.09 | $32.81 | $32.81 | 92,255 |
| 2023-01-23 | $33.00 | $33.76 | $32.11 | $32.38 | $32.38 | 193,614 |
| 2023-01-20 | $31.67 | $32.90 | $31.55 | $32.87 | $32.87 | 255,467 |
| 2023-01-19 | $32.30 | $32.74 | $30.41 | $31.46 | $31.46 | 257,049 |
| 2023-01-18 | $33.38 | $34.64 | $32.05 | $32.61 | $32.61 | 296,545 |
| 2023-01-17 | $32.23 | $34.52 | $32.23 | $32.83 | $32.83 | 523,902 |
| 2023-01-13 | $31.52 | $32.65 | $31.26 | $32.22 | $32.22 | 208,350 |
| 2023-01-12 | $31.87 | $32.90 | $31.50 | $31.99 | $31.99 | 288,153 |
| 2023-01-11 | $30.65 | $31.82 | $30.27 | $31.38 | $31.38 | 227,910 |
| 2023-01-10 | $30.76 | $31.20 | $30.61 | $30.65 | $30.65 | 141,947 |
| 2023-01-09 | $31.56 | $31.86 | $30.27 | $30.79 | $30.79 | 322,302 |
| 2023-01-06 | $30.27 | $31.71 | $30.06 | $31.22 | $31.22 | 171,732 |
| 2023-01-05 | $31.25 | $31.99 | $29.89 | $29.97 | $29.97 | 146,062 |
| 2023-01-04 | $31.30 | $32.69 | $30.83 | $31.26 | $31.26 | 324,439 |
| 2023-01-03 | $31.40 | $32.88 | $31.06 | $31.17 | $31.17 | 344,727 |
| 2022-12-30 | $30.42 | $31.11 | $30.01 | $30.77 | $30.77 | 122,692 |
| 2022-12-29 | $30.23 | $30.93 | $30.12 | $30.77 | $30.77 | 90,701 |
| 2022-12-28 | $31.04 | $31.19 | $29.75 | $29.77 | $29.70 | 123,821 |
| 2022-12-27 | $30.05 | $31.10 | $29.82 | $31.04 | $30.96 | 137,339 |
| 2022-12-23 | $29.81 | $30.67 | $29.80 | $30.19 | $30.12 | 105,950 |
| 2022-12-22 | $30.47 | $30.47 | $29.20 | $29.77 | $29.70 | 145,492 |
| 2022-12-21 | $30.42 | $31.30 | $30.17 | $30.63 | $30.56 | 162,679 |
| 2022-12-20 | $29.29 | $30.67 | $28.00 | $30.15 | $30.15 | 315,047 |
| 2022-12-19 | $30.66 | $31.28 | $29.71 | $29.83 | $29.83 | 216,482 |
| 2022-12-16 | $29.00 | $32.14 | $29.00 | $31.33 | $31.33 | 624,191 |
| 2022-12-15 | $31.85 | $31.85 | $29.10 | $29.39 | $29.39 | 348,975 |
| 2022-12-14 | $31.30 | $32.70 | $30.71 | $32.00 | $32.00 | 503,873 |
| 2022-12-13 | $30.72 | $31.21 | $29.98 | $31.10 | $31.10 | 266,356 |
| 2022-12-12 | $29.67 | $29.98 | $28.95 | $29.90 | $29.90 | 246,171 |
| 2022-12-09 | $30.22 | $30.46 | $29.57 | $29.77 | $29.77 | 147,869 |
| 2022-12-08 | $29.85 | $31.13 | $29.82 | $30.47 | $30.47 | 223,422 |
| 2022-12-07 | $30.29 | $30.96 | $29.55 | $29.67 | $29.67 | 232,412 |
| 2022-12-06 | $30.29 | $30.80 | $29.97 | $30.46 | $30.46 | 162,401 |
| 2022-12-05 | $31.52 | $31.96 | $30.18 | $30.51 | $30.51 | 234,424 |
| 2022-12-02 | $30.37 | $32.35 | $30.01 | $31.54 | $31.54 | 395,976 |
| 2022-12-01 | $29.93 | $30.91 | $28.81 | $30.37 | $30.37 | 711,781 |
| 2022-11-30 | $28.51 | $29.11 | $27.89 | $29.00 | $29.00 | 163,157 |
| 2022-11-29 | $28.18 | $28.60 | $26.54 | $28.29 | $28.29 | 411,509 |
| 2022-11-28 | $29.03 | $29.52 | $27.85 | $28.18 | $28.18 | 255,074 |
| 2022-11-25 | $28.70 | $29.64 | $28.50 | $29.28 | $29.28 | 129,383 |
| 2022-11-23 | $30.49 | $30.82 | $28.46 | $28.73 | $28.73 | 353,676 |
| 2022-11-22 | $28.68 | $30.79 | $28.51 | $30.57 | $30.57 | 437,023 |
| 2022-11-21 | $30.05 | $30.39 | $28.40 | $28.70 | $28.70 | 324,722 |
| 2022-11-18 | $29.04 | $30.70 | $28.83 | $29.97 | $29.97 | 657,211 |
| 2022-11-17 | $26.70 | $28.43 | $26.40 | $28.21 | $28.21 | 344,949 |
| 2022-11-16 | $25.08 | $27.30 | $24.94 | $26.99 | $26.99 | 264,745 |
| 2022-11-15 | $24.94 | $25.07 | $24.59 | $24.61 | $24.61 | 124,659 |
| 2022-11-14 | $24.33 | $24.67 | $23.75 | $24.28 | $24.28 | 134,437 |
| 2022-11-11 | $24.85 | $25.44 | $24.47 | $24.48 | $24.48 | 135,821 |
| 2022-11-10 | $25.46 | $26.13 | $24.34 | $24.67 | $24.67 | 165,768 |
| 2022-11-09 | $25.24 | $26.58 | $24.72 | $24.81 | $24.81 | 428,022 |
| 2022-11-08 | $24.03 | $25.17 | $23.78 | $25.16 | $25.16 | 171,000 |
| 2022-11-07 | $24.00 | $24.33 | $23.70 | $23.76 | $23.76 | 124,611 |
| 2022-11-04 | $24.95 | $25.75 | $23.80 | $23.86 | $23.86 | 286,722 |
| 2022-11-03 | $22.60 | $24.42 | $22.11 | $23.63 | $23.63 | 472,477 |
| 2022-11-02 | $20.66 | $21.01 | $19.90 | $19.90 | $19.90 | 69,427 |
| 2022-11-01 | $20.83 | $21.08 | $20.40 | $20.81 | $20.81 | 104,428 |
| 2022-10-31 | $20.44 | $20.80 | $20.31 | $20.53 | $20.53 | 60,291 |
| 2022-10-28 | $20.44 | $20.83 | $20.00 | $20.71 | $20.71 | 44,846 |
| 2022-10-27 | $20.83 | $21.03 | $20.26 | $20.26 | $20.26 | 59,335 |
| 2022-10-26 | $21.05 | $21.35 | $20.65 | $20.78 | $20.78 | 59,971 |
| 2022-10-25 | $20.73 | $21.38 | $20.72 | $21.13 | $21.13 | 85,337 |
| 2022-10-24 | $20.91 | $20.92 | $20.42 | $20.58 | $20.58 | 40,367 |
| 2022-10-21 | $20.13 | $21.01 | $20.10 | $20.90 | $20.90 | 78,611 |
| 2022-10-20 | $20.30 | $20.71 | $19.56 | $20.00 | $20.00 | 90,222 |
| 2022-10-19 | $20.78 | $20.78 | $20.19 | $20.34 | $20.34 | 47,329 |
| 2022-10-18 | $21.10 | $21.36 | $20.72 | $21.00 | $21.00 | 65,030 |
| 2022-10-17 | $20.27 | $20.88 | $20.15 | $20.63 | $20.63 | 58,295 |
| 2022-10-14 | $21.01 | $21.01 | $19.62 | $19.62 | $19.62 | 60,666 |
| 2022-10-13 | $20.29 | $21.07 | $19.89 | $20.93 | $20.93 | 104,691 |
| 2022-10-12 | $21.44 | $21.44 | $20.64 | $20.64 | $20.64 | 74,247 |
| 2022-10-11 | $21.31 | $21.88 | $21.19 | $21.42 | $21.42 | 83,577 |
| 2022-10-10 | $21.63 | $21.86 | $21.29 | $21.40 | $21.40 | 84,607 |
| 2022-10-07 | $21.99 | $22.00 | $21.44 | $21.54 | $21.54 | 117,231 |
| 2022-10-06 | $22.33 | $22.57 | $22.18 | $22.19 | $22.19 | 58,666 |
| 2022-10-05 | $22.68 | $22.68 | $21.70 | $22.33 | $22.33 | 127,177 |
| 2022-10-04 | $22.00 | $22.96 | $21.95 | $22.91 | $22.91 | 135,798 |
| 2022-10-03 | $21.62 | $21.78 | $21.23 | $21.49 | $21.49 | 222,947 |
| 2022-09-30 | $20.74 | $21.38 | $20.74 | $20.99 | $20.99 | 150,955 |
| 2022-09-29 | $20.51 | $21.54 | $20.18 | $20.95 | $20.95 | 150,578 |
| 2022-09-28 | $19.73 | $21.15 | $19.73 | $21.00 | $20.93 | 117,160 |
| 2022-09-27 | $19.87 | $20.21 | $19.72 | $19.93 | $19.86 | 132,455 |
| 2022-09-26 | $18.96 | $19.95 | $18.96 | $19.53 | $19.46 | 151,877 |
| 2022-09-23 | $20.25 | $20.25 | $18.76 | $19.30 | $19.23 | 150,303 |
| 2022-09-22 | $21.34 | $21.34 | $20.61 | $20.70 | $20.63 | 63,212 |
| 2022-09-21 | $21.59 | $22.37 | $21.53 | $21.60 | $21.52 | 114,780 |
| 2022-09-20 | $21.04 | $21.45 | $20.84 | $21.37 | $21.29 | 70,049 |
| 2022-09-19 | $20.86 | $21.49 | $20.86 | $21.27 | $21.19 | 70,644 |
| 2022-09-16 | $21.42 | $21.45 | $20.68 | $21.08 | $21.08 | 289,157 |
| 2022-09-15 | $21.17 | $22.11 | $21.08 | $21.94 | $21.94 | 104,670 |
| 2022-09-14 | $22.75 | $22.75 | $21.24 | $21.35 | $21.35 | 180,585 |
| 2022-09-13 | $22.25 | $23.40 | $22.08 | $22.94 | $22.94 | 133,602 |
| 2022-09-12 | $23.72 | $24.05 | $23.17 | $23.27 | $23.27 | 109,628 |
| 2022-09-09 | $22.63 | $23.73 | $22.63 | $23.55 | $23.55 | 139,365 |
| 2022-09-08 | $22.26 | $22.75 | $22.19 | $22.34 | $22.34 | 62,969 |
| 2022-09-07 | $21.91 | $22.70 | $21.91 | $22.58 | $22.58 | 106,028 |
| 2022-09-06 | $22.47 | $22.81 | $21.62 | $21.95 | $21.95 | 113,534 |
| 2022-09-02 | $22.09 | $22.72 | $21.80 | $22.30 | $22.30 | 128,805 |
| 2022-09-01 | $21.89 | $22.02 | $20.94 | $21.68 | $21.68 | 187,816 |
| 2022-08-31 | $22.75 | $22.75 | $21.75 | $21.78 | $21.78 | 175,954 |
| 2022-08-30 | $22.77 | $23.10 | $22.15 | $22.67 | $22.67 | 194,449 |
| 2022-08-29 | $22.99 | $23.12 | $22.35 | $22.55 | $22.55 | 149,422 |
| 2022-08-26 | $24.14 | $24.16 | $22.92 | $23.08 | $23.08 | 103,431 |
| 2022-08-25 | $24.86 | $25.00 | $24.09 | $24.32 | $24.32 | 137,472 |
| 2022-08-24 | $24.97 | $25.31 | $24.70 | $24.70 | $24.70 | 104,596 |
| 2022-08-23 | $24.55 | $25.38 | $24.55 | $24.97 | $24.97 | 96,708 |
| 2022-08-22 | $25.00 | $25.35 | $24.54 | $24.60 | $24.60 | 132,105 |
| 2022-08-19 | $25.45 | $25.89 | $24.74 | $25.49 | $25.49 | 197,781 |
| 2022-08-18 | $25.68 | $26.03 | $25.45 | $25.60 | $25.60 | 105,247 |
| 2022-08-17 | $25.29 | $26.01 | $24.87 | $25.90 | $25.90 | 153,437 |
| 2022-08-16 | $25.43 | $25.99 | $25.35 | $25.58 | $25.58 | 121,549 |
| 2022-08-15 | $25.23 | $25.71 | $24.84 | $25.39 | $25.39 | 158,496 |
| 2022-08-12 | $25.75 | $25.94 | $25.50 | $25.58 | $25.58 | 111,063 |
| 2022-08-11 | $26.00 | $26.00 | $25.34 | $25.46 | $25.46 | 130,455 |
| 2022-08-10 | $25.60 | $25.99 | $25.21 | $25.67 | $25.67 | 192,959 |
| 2022-08-09 | $25.09 | $25.26 | $24.56 | $25.05 | $25.05 | 223,834 |
| 2022-08-08 | $24.47 | $25.49 | $24.39 | $25.22 | $25.22 | 474,217 |
| 2022-08-05 | $22.87 | $24.50 | $22.60 | $24.06 | $24.06 | 238,216 |
| 2022-08-04 | $24.25 | $24.85 | $22.70 | $22.87 | $22.87 | 460,262 |
| 2022-08-03 | $22.58 | $23.19 | $22.12 | $22.99 | $22.99 | 139,571 |
| 2022-08-02 | $21.99 | $22.89 | $21.99 | $22.30 | $22.30 | 113,992 |
| 2022-08-01 | $22.10 | $23.00 | $22.06 | $22.29 | $22.29 | 137,884 |
| 2022-07-29 | $21.92 | $22.56 | $21.48 | $22.41 | $22.41 | 164,325 |
| 2022-07-28 | $21.23 | $22.10 | $21.00 | $21.92 | $21.92 | 200,658 |
| 2022-07-27 | $20.54 | $21.14 | $20.54 | $20.99 | $20.99 | 157,512 |
| 2022-07-26 | $20.30 | $20.80 | $20.30 | $20.43 | $20.43 | 103,687 |
| 2022-07-25 | $20.49 | $20.78 | $20.35 | $20.59 | $20.59 | 124,880 |
| 2022-07-22 | $20.59 | $20.69 | $20.21 | $20.46 | $20.46 | 117,770 |
| 2022-07-21 | $19.95 | $20.45 | $19.86 | $20.38 | $20.38 | 128,752 |
| 2022-07-20 | $19.47 | $20.29 | $19.42 | $20.19 | $20.19 | 197,785 |
| 2022-07-19 | $19.31 | $19.86 | $19.23 | $19.70 | $19.70 | 129,088 |
| 2022-07-18 | $18.99 | $19.12 | $18.66 | $18.90 | $18.90 | 101,761 |
| 2022-07-15 | $18.41 | $18.67 | $17.89 | $18.59 | $18.59 | 112,887 |
| 2022-07-14 | $18.21 | $18.21 | $17.41 | $18.20 | $18.20 | 149,976 |
| 2022-07-13 | $17.68 | $18.69 | $17.59 | $18.46 | $18.46 | 130,693 |
| 2022-07-12 | $17.68 | $18.21 | $17.64 | $18.21 | $18.21 | 174,980 |
| 2022-07-11 | $17.75 | $17.96 | $17.60 | $17.65 | $17.65 | 78,165 |
| 2022-07-08 | $17.68 | $18.13 | $17.42 | $18.13 | $18.13 | 145,097 |
| 2022-07-07 | $17.50 | $18.07 | $17.50 | $17.75 | $17.75 | 201,318 |
| 2022-07-06 | $17.94 | $17.94 | $17.20 | $17.42 | $17.42 | 163,097 |
| 2022-07-05 | $17.20 | $18.14 | $17.00 | $18.10 | $18.10 | 112,940 |
| 2022-07-01 | $17.57 | $17.83 | $17.23 | $17.55 | $17.55 | 120,845 |
| 2022-06-30 | $17.11 | $17.57 | $16.47 | $17.55 | $17.55 | 167,333 |
| 2022-06-29 | $17.65 | $17.90 | $16.63 | $17.40 | $17.40 | 173,840 |
| 2022-06-28 | $18.22 | $18.95 | $17.57 | $17.72 | $17.65 | 203,609 |
| 2022-06-27 | $17.55 | $18.72 | $17.55 | $18.19 | $18.12 | 209,436 |
| 2022-06-24 | $18.17 | $18.38 | $17.27 | $17.52 | $17.45 | 259,932 |
| 2022-06-23 | $16.92 | $18.12 | $16.88 | $17.88 | $17.81 | 253,677 |
| 2022-06-22 | $16.45 | $16.97 | $16.05 | $16.73 | $16.67 | 260,643 |
| 2022-06-21 | $17.62 | $17.85 | $16.34 | $16.67 | $16.61 | 463,351 |
| 2022-06-17 | $17.17 | $17.94 | $17.17 | $17.42 | $17.36 | 163,270 |
| 2022-06-16 | $18.05 | $18.13 | $16.79 | $17.01 | $16.95 | 346,603 |
| 2022-06-15 | $18.08 | $19.37 | $18.08 | $18.95 | $18.88 | 149,287 |
| 2022-06-14 | $17.65 | $18.80 | $17.52 | $17.91 | $17.84 | 270,313 |
| 2022-06-13 | $18.57 | $18.80 | $17.45 | $17.70 | $17.63 | 288,109 |
| 2022-06-10 | $20.65 | $20.74 | $19.09 | $19.20 | $19.13 | 110,073 |
| 2022-06-09 | $21.19 | $21.63 | $20.86 | $21.11 | $21.03 | 96,299 |
| 2022-06-08 | $21.55 | $21.90 | $21.15 | $21.20 | $21.12 | 114,474 |
| 2022-06-07 | $21.90 | $22.52 | $21.71 | $21.76 | $21.68 | 131,292 |
| 2022-06-06 | $22.10 | $22.36 | $21.74 | $22.36 | $22.28 | 121,557 |
| 2022-06-03 | $22.03 | $22.08 | $21.65 | $21.84 | $21.76 | 167,168 |
| 2022-06-02 | $21.71 | $22.28 | $21.48 | $22.12 | $22.04 | 166,739 |
| 2022-06-01 | $21.62 | $22.00 | $20.95 | $21.57 | $21.49 | 351,378 |
| 2022-05-31 | $21.90 | $22.46 | $21.46 | $21.46 | $21.38 | 164,960 |
| 2022-05-27 | $20.50 | $22.33 | $20.50 | $22.08 | $22.00 | 192,708 |
| 2022-05-26 | $19.88 | $20.88 | $19.88 | $20.63 | $20.55 | 225,342 |
| 2022-05-25 | $19.06 | $19.63 | $18.80 | $19.54 | $19.47 | 206,516 |
| 2022-05-24 | $19.95 | $19.95 | $18.74 | $19.11 | $19.04 | 241,647 |
| 2022-05-23 | $20.35 | $20.51 | $19.81 | $20.17 | $20.09 | 125,865 |
| 2022-05-20 | $21.25 | $21.25 | $19.79 | $20.16 | $20.08 | 116,046 |
| 2022-05-19 | $20.59 | $21.51 | $20.59 | $20.80 | $20.72 | 157,253 |
| 2022-05-18 | $21.61 | $21.98 | $20.85 | $21.02 | $20.94 | 124,843 |
| 2022-05-17 | $21.19 | $22.10 | $20.98 | $22.00 | $21.92 | 181,719 |
| 2022-05-16 | $20.37 | $21.28 | $20.36 | $20.83 | $20.75 | 126,376 |
| 2022-05-13 | $20.28 | $21.03 | $20.14 | $20.43 | $20.35 | 109,099 |
| 2022-05-12 | $18.29 | $20.13 | $18.16 | $19.98 | $19.91 | 204,026 |
| 2022-05-11 | $19.77 | $20.69 | $18.38 | $18.61 | $18.54 | 219,839 |
| 2022-05-10 | $20.28 | $20.84 | $19.34 | $19.69 | $19.62 | 204,448 |
| 2022-05-09 | $22.16 | $22.28 | $19.66 | $20.18 | $20.10 | 309,017 |
| 2022-05-06 | $22.77 | $23.46 | $22.17 | $22.41 | $22.33 | 276,703 |
| 2022-05-05 | $23.43 | $23.43 | $22.16 | $23.03 | $22.94 | 249,009 |
| 2022-05-04 | $24.00 | $24.55 | $22.17 | $23.58 | $23.49 | 475,526 |
| 2022-05-03 | $23.35 | $24.58 | $22.35 | $24.32 | $24.23 | 182,005 |
| 2022-05-02 | $22.14 | $23.49 | $22.01 | $23.42 | $23.33 | 178,652 |
| 2022-04-29 | $23.10 | $23.80 | $22.27 | $22.33 | $22.25 | 94,290 |
| 2022-04-28 | $23.46 | $23.46 | $22.32 | $23.18 | $23.09 | 181,476 |
| 2022-04-27 | $22.78 | $23.39 | $22.60 | $23.07 | $22.98 | 81,914 |
| 2022-04-26 | $24.29 | $24.39 | $22.56 | $22.69 | $22.61 | 274,803 |
| 2022-04-25 | $21.06 | $24.47 | $20.85 | $24.41 | $24.32 | 252,589 |
| 2022-04-22 | $23.50 | $23.84 | $21.84 | $22.01 | $21.93 | 157,685 |
| 2022-04-21 | $25.54 | $25.82 | $23.15 | $23.50 | $23.41 | 171,533 |
| 2022-04-20 | $24.05 | $25.50 | $24.05 | $25.15 | $25.06 | 166,138 |
| 2022-04-19 | $23.63 | $24.50 | $23.55 | $24.00 | $23.91 | 173,350 |
| 2022-04-18 | $23.27 | $23.97 | $23.23 | $23.66 | $23.57 | 72,638 |
| 2022-04-14 | $23.76 | $24.19 | $23.35 | $23.47 | $23.38 | 124,360 |
| 2022-04-13 | $22.68 | $23.95 | $22.68 | $23.76 | $23.67 | 106,058 |
| 2022-04-12 | $22.78 | $23.69 | $22.57 | $22.68 | $22.60 | 181,697 |
| 2022-04-11 | $22.41 | $23.18 | $22.11 | $22.53 | $22.45 | 202,544 |
| 2022-04-08 | $23.50 | $23.53 | $22.57 | $22.60 | $22.52 | 182,622 |
| 2022-04-07 | $24.02 | $24.23 | $23.36 | $23.69 | $23.60 | 132,673 |
| 2022-04-06 | $24.20 | $24.48 | $23.31 | $23.99 | $23.90 | 192,100 |
| 2022-04-05 | $25.50 | $25.79 | $24.67 | $24.76 | $24.67 | 135,894 |
| 2022-04-04 | $25.75 | $26.31 | $25.31 | $25.38 | $25.29 | 158,160 |
| 2022-04-01 | $25.45 | $25.74 | $24.73 | $25.69 | $25.59 | 190,544 |
| 2022-03-31 | $25.99 | $26.51 | $25.21 | $25.24 | $25.15 | 147,677 |
| 2022-03-30 | $28.29 | $28.33 | $25.72 | $25.93 | $25.83 | 324,591 |
| 2022-03-29 | $27.42 | $28.52 | $26.93 | $28.51 | $28.33 | 581,491 |
| 2022-03-28 | $26.38 | $27.32 | $26.10 | $27.22 | $27.05 | 258,673 |
| 2022-03-25 | $26.64 | $26.64 | $25.74 | $26.21 | $26.05 | 258,432 |
| 2022-03-24 | $26.07 | $26.58 | $25.78 | $26.55 | $26.39 | 360,585 |
| 2022-03-23 | $25.72 | $26.16 | $25.16 | $25.85 | $25.69 | 213,330 |
| 2022-03-22 | $26.26 | $26.60 | $25.38 | $25.62 | $25.46 | 279,328 |
| 2022-03-21 | $26.14 | $27.08 | $25.58 | $25.91 | $25.75 | 320,701 |
| 2022-03-18 | $25.64 | $26.05 | $25.13 | $25.88 | $25.72 | 218,028 |
| 2022-03-17 | $24.43 | $25.60 | $24.39 | $25.42 | $25.26 | 244,491 |
| 2022-03-16 | $24.06 | $24.76 | $23.65 | $24.48 | $24.33 | 215,402 |
| 2022-03-15 | $23.70 | $23.76 | $22.82 | $23.64 | $23.49 | 204,066 |
| 2022-03-14 | $24.19 | $24.20 | $23.14 | $23.61 | $23.46 | 210,488 |
| 2022-03-11 | $24.04 | $24.40 | $22.60 | $23.92 | $23.77 | 321,477 |
| 2022-03-10 | $23.18 | $24.04 | $22.70 | $23.87 | $23.72 | 216,206 |
| 2022-03-09 | $21.68 | $23.63 | $21.60 | $23.60 | $23.45 | 284,949 |
| 2022-03-08 | $20.84 | $21.73 | $19.64 | $21.39 | $21.26 | 337,060 |
| 2022-03-07 | $21.93 | $22.14 | $20.62 | $20.80 | $20.67 | 430,824 |
| 2022-03-04 | $22.20 | $22.38 | $20.90 | $21.82 | $21.68 | 341,301 |
| 2022-03-03 | $22.87 | $23.18 | $21.60 | $21.98 | $21.84 | 635,035 |
| 2022-03-02 | $20.11 | $21.49 | $20.02 | $21.22 | $21.09 | 370,980 |
| 2022-03-01 | $20.40 | $20.72 | $19.75 | $19.94 | $19.82 | 701,555 |
| 2022-02-28 | $20.12 | $20.90 | $19.84 | $20.53 | $20.40 | 233,009 |
| 2022-02-25 | $19.84 | $20.59 | $19.22 | $20.49 | $20.36 | 318,134 |
| 2022-02-24 | $17.32 | $19.65 | $17.00 | $19.49 | $19.37 | 302,574 |
| 2022-02-23 | $19.89 | $20.04 | $18.22 | $18.32 | $18.21 | 513,883 |
| 2022-02-22 | $20.13 | $20.29 | $18.81 | $19.95 | $19.83 | 315,115 |
| 2022-02-18 | $21.08 | $21.86 | $20.24 | $20.34 | $20.21 | 148,668 |
| 2022-02-17 | $21.74 | $22.18 | $20.65 | $21.05 | $20.92 | 119,746 |
| 2022-02-16 | $21.97 | $22.70 | $21.62 | $22.19 | $22.05 | 115,077 |
| 2022-02-15 | $20.58 | $22.24 | $20.58 | $22.14 | $22.00 | 163,891 |
| 2022-02-14 | $20.60 | $20.87 | $19.71 | $20.24 | $20.11 | 197,483 |
| 2022-02-11 | $21.50 | $21.93 | $20.46 | $20.67 | $20.54 | 152,413 |
| 2022-02-10 | $20.94 | $21.85 | $20.77 | $21.52 | $21.39 | 253,461 |
| 2022-02-09 | $21.19 | $21.69 | $21.06 | $21.47 | $21.34 | 273,256 |
| 2022-02-08 | $20.70 | $21.08 | $20.03 | $20.99 | $20.86 | 170,054 |
| 2022-02-07 | $20.31 | $21.20 | $20.00 | $20.70 | $20.57 | 137,792 |
| 2022-02-04 | $19.97 | $20.64 | $19.77 | $20.29 | $20.16 | 216,187 |
| 2022-02-03 | $20.32 | $20.76 | $19.91 | $20.11 | $19.99 | 142,368 |
| 2022-02-02 | $21.53 | $21.59 | $20.31 | $20.59 | $20.46 | 216,187 |
| 2022-02-01 | $20.70 | $21.29 | $20.25 | $21.29 | $21.16 | 180,139 |
| 2022-01-31 | $19.50 | $20.82 | $19.36 | $20.60 | $20.47 | 193,361 |
| 2022-01-28 | $19.74 | $19.76 | $18.56 | $19.73 | $19.61 | 245,398 |
| 2022-01-27 | $20.47 | $20.92 | $19.70 | $19.94 | $19.82 | 225,892 |
| 2022-01-26 | $20.76 | $21.93 | $19.88 | $20.25 | $20.12 | 311,313 |
| 2022-01-25 | $19.86 | $20.67 | $19.22 | $20.29 | $20.16 | 237,360 |
| 2022-01-24 | $18.61 | $20.31 | $18.04 | $20.30 | $20.17 | 494,272 |
| 2022-01-21 | $19.68 | $20.12 | $19.14 | $19.33 | $19.21 | 306,589 |
| 2022-01-20 | $19.88 | $21.78 | $19.71 | $20.03 | $19.91 | 432,894 |
| 2022-01-19 | $21.45 | $21.48 | $19.54 | $19.77 | $19.65 | 521,301 |
| 2022-01-18 | $21.90 | $22.00 | $20.62 | $21.36 | $21.23 | 392,305 |
| 2022-01-14 | $21.93 | $22.68 | $21.75 | $22.24 | $22.10 | 224,245 |
| 2022-01-13 | $22.92 | $23.25 | $22.13 | $22.27 | $22.13 | 187,327 |
| 2022-01-12 | $23.19 | $23.84 | $22.77 | $23.07 | $22.93 | 226,155 |
| 2022-01-11 | $23.11 | $23.15 | $21.67 | $22.77 | $22.63 | 589,990 |
| 2022-01-10 | $22.94 | $23.25 | $22.10 | $23.16 | $23.02 | 421,691 |
| 2022-01-07 | $24.83 | $25.02 | $22.74 | $23.09 | $22.95 | 691,026 |
| 2022-01-06 | $24.37 | $25.72 | $23.80 | $25.02 | $24.86 | 313,109 |
| 2022-01-05 | $25.88 | $26.48 | $24.45 | $24.54 | $24.39 | 378,360 |
| 2022-01-04 | $26.11 | $26.55 | $24.80 | $25.66 | $25.50 | 525,779 |
| 2022-01-03 | $26.65 | $27.58 | $26.22 | $26.24 | $26.08 | 295,685 |
| 2021-12-31 | $26.11 | $26.82 | $25.42 | $26.19 | $26.03 | 292,098 |
| 2021-12-30 | $26.60 | $26.82 | $25.83 | $26.15 | $25.99 | 419,560 |
| 2021-12-29 | $26.37 | $27.13 | $25.30 | $26.50 | $26.27 | 367,153 |
| 2021-12-28 | $28.30 | $28.39 | $26.21 | $26.37 | $26.14 | 571,500 |
| 2021-12-27 | $27.33 | $28.60 | $27.30 | $28.04 | $27.80 | 343,348 |
| 2021-12-23 | $27.14 | $27.87 | $26.65 | $27.26 | $27.02 | 359,678 |
| 2021-12-22 | $25.20 | $27.45 | $25.00 | $27.14 | $26.90 | 574,044 |
| 2021-12-21 | $24.40 | $25.24 | $24.07 | $25.21 | $24.99 | 333,437 |
| 2021-12-20 | $23.39 | $24.02 | $22.52 | $23.91 | $23.70 | 406,642 |
| 2021-12-17 | $23.97 | $25.48 | $23.20 | $24.21 | $24.00 | 657,772 |
| 2021-12-16 | $23.77 | $24.85 | $23.00 | $24.40 | $24.19 | 921,225 |
| 2021-12-15 | $22.50 | $23.23 | $20.90 | $23.18 | $22.98 | 841,105 |
| 2021-12-14 | $20.45 | $22.61 | $19.75 | $22.23 | $22.04 | 1,657,185 |
| 2021-12-13 | $18.81 | $21.33 | $18.80 | $21.10 | $20.92 | 2,308,801 |
| 2021-12-10 | $20.83 | $21.19 | $18.51 | $18.67 | $18.51 | 3,920,239 |
| 2021-12-09 | $20.90 | $23.00 | $18.10 | $21.56 | $21.37 | 11,093,304 |
| 2021-12-08 | $33.94 | $33.94 | $32.57 | $33.70 | $33.41 | 542,082 |
| 2021-12-07 | $31.96 | $34.08 | $31.57 | $32.82 | $32.54 | 511,574 |
| 2021-12-06 | $31.90 | $32.47 | $31.10 | $31.23 | $30.96 | 383,027 |
| 2021-12-03 | $32.55 | $33.00 | $31.06 | $31.77 | $31.49 | 313,973 |
| 2021-12-02 | $30.10 | $32.39 | $29.76 | $32.31 | $32.03 | 365,566 |
| 2021-12-01 | $31.74 | $32.74 | $30.14 | $30.26 | $30.00 | 433,932 |
| 2021-11-30 | $31.40 | $31.89 | $29.79 | $30.78 | $30.51 | 636,506 |
| 2021-11-29 | $32.79 | $33.00 | $30.72 | $31.56 | $31.29 | 439,858 |
| 2021-11-26 | $32.29 | $32.57 | $29.60 | $30.77 | $30.50 | 436,104 |
| 2021-11-24 | $33.35 | $33.48 | $31.90 | $33.15 | $32.86 | 234,587 |
| 2021-11-23 | $33.54 | $34.90 | $32.07 | $33.42 | $33.13 | 393,135 |
| 2021-11-22 | $31.99 | $33.84 | $31.86 | $33.49 | $33.20 | 350,288 |
| 2021-11-19 | $32.25 | $32.74 | $31.40 | $32.17 | $31.89 | 264,635 |
| 2021-11-18 | $33.06 | $33.79 | $31.67 | $32.50 | $32.22 | 416,729 |
| 2021-11-17 | $32.84 | $33.43 | $31.76 | $33.20 | $32.91 | 249,926 |
| 2021-11-16 | $32.24 | $32.52 | $30.50 | $32.41 | $32.13 | 365,755 |
| 2021-11-15 | $34.32 | $34.50 | $31.80 | $32.23 | $31.95 | 332,119 |
| 2021-11-12 | $33.00 | $33.41 | $31.50 | $32.22 | $31.94 | 259,196 |
| 2021-11-11 | $32.85 | $34.19 | $32.25 | $32.95 | $32.66 | 457,204 |
| 2021-11-10 | $31.06 | $32.44 | $31.06 | $32.11 | $31.83 | 303,603 |
| 2021-11-09 | $32.39 | $32.99 | $30.87 | $31.29 | $31.02 | 473,256 |
| 2021-11-08 | $31.42 | $32.25 | $29.60 | $30.57 | $30.30 | 471,635 |
| 2021-11-05 | $30.14 | $30.87 | $29.06 | $29.55 | $29.29 | 402,748 |
| 2021-11-04 | $29.65 | $30.05 | $29.57 | $29.90 | $29.64 | 216,220 |
| 2021-11-03 | $28.53 | $29.99 | $28.51 | $29.79 | $29.53 | 233,135 |
| 2021-11-02 | $30.38 | $30.60 | $28.01 | $28.79 | $28.54 | 739,606 |
| 2021-11-01 | $29.37 | $30.14 | $29.02 | $29.84 | $29.58 | 380,459 |
| 2021-10-29 | $28.87 | $29.17 | $28.57 | $28.88 | $28.63 | 176,278 |
| 2021-10-28 | $28.37 | $29.25 | $28.14 | $28.83 | $28.58 | 237,652 |
| 2021-10-27 | $28.31 | $28.40 | $27.62 | $28.29 | $28.04 | 179,265 |
| 2021-10-26 | $28.45 | $28.91 | $28.29 | $28.35 | $28.10 | 256,825 |
| 2021-10-25 | $27.48 | $28.29 | $27.12 | $28.22 | $27.98 | 197,495 |
| 2021-10-22 | $27.03 | $27.94 | $26.97 | $27.33 | $27.09 | 140,126 |
| 2021-10-21 | $27.05 | $27.37 | $26.47 | $27.14 | $26.90 | 202,452 |
| 2021-10-20 | $26.34 | $27.41 | $26.25 | $27.14 | $26.90 | 187,564 |
| 2021-10-19 | $26.17 | $26.67 | $25.44 | $26.18 | $25.95 | 268,471 |
| 2021-10-18 | $26.66 | $27.45 | $26.21 | $26.35 | $26.12 | 196,952 |
| 2021-10-15 | $26.51 | $27.80 | $26.04 | $26.58 | $26.35 | 377,000 |
| 2021-10-14 | $27.12 | $27.24 | $25.18 | $26.08 | $25.85 | 320,727 |
| 2021-10-13 | $26.12 | $26.86 | $25.76 | $26.17 | $25.94 | 233,225 |
| 2021-10-12 | $24.52 | $26.69 | $24.50 | $26.14 | $25.91 | 375,059 |
| 2021-10-11 | $24.50 | $25.88 | $24.17 | $24.63 | $24.42 | 635,623 |
| 2021-10-08 | $26.50 | $27.00 | $24.32 | $24.46 | $24.25 | 485,438 |
| 2021-10-07 | $23.90 | $26.30 | $23.88 | $26.20 | $25.97 | 905,972 |
| 2021-10-06 | $22.12 | $23.80 | $22.00 | $23.52 | $23.32 | 399,698 |
| 2021-10-05 | $22.09 | $22.42 | $22.00 | $22.38 | $22.19 | 109,332 |
| 2021-10-04 | $22.50 | $22.51 | $22.09 | $22.09 | $21.90 | 183,612 |
| 2021-10-01 | $21.80 | $22.75 | $21.26 | $22.49 | $22.29 | 166,662 |
| 2021-09-30 | $21.65 | $22.09 | $21.44 | $21.73 | $21.54 | 255,136 |
| 2021-09-29 | $21.93 | $22.25 | $21.42 | $21.62 | $21.43 | 132,851 |
| 2021-09-28 | $21.77 | $22.10 | $21.13 | $21.75 | $21.53 | 205,045 |
| 2021-09-27 | $22.22 | $22.55 | $21.77 | $21.90 | $21.68 | 175,453 |
| 2021-09-24 | $21.67 | $22.44 | $21.19 | $22.03 | $21.81 | 244,112 |
| 2021-09-23 | $21.74 | $22.85 | $21.61 | $21.95 | $21.73 | 271,410 |
| 2021-09-22 | $20.49 | $21.48 | $20.43 | $21.39 | $21.18 | 185,896 |
| 2021-09-21 | $20.99 | $21.13 | $20.20 | $20.35 | $20.15 | 195,068 |
| 2021-09-20 | $21.36 | $21.71 | $20.10 | $20.84 | $20.63 | 313,288 |
| 2021-09-17 | $22.09 | $22.25 | $21.77 | $22.07 | $21.85 | 88,369 |
| 2021-09-16 | $22.22 | $22.51 | $21.70 | $22.16 | $21.94 | 111,132 |
| 2021-09-15 | $21.53 | $22.56 | $21.32 | $22.14 | $21.92 | 136,988 |
| 2021-09-14 | $22.55 | $22.89 | $20.79 | $21.32 | $21.11 | 414,379 |
| 2021-09-13 | $22.10 | $22.56 | $21.64 | $22.56 | $22.34 | 134,414 |
| 2021-09-10 | $22.75 | $23.20 | $21.77 | $21.77 | $21.55 | 246,796 |
| 2021-09-09 | $22.38 | $23.38 | $22.38 | $22.59 | $22.37 | 195,829 |
| 2021-09-08 | $22.60 | $22.94 | $22.21 | $22.58 | $22.36 | 162,386 |
| 2021-09-07 | $21.98 | $22.54 | $21.62 | $22.54 | $22.32 | 350,852 |
| 2021-09-03 | $24.01 | $24.34 | $21.10 | $21.97 | $21.75 | 596,583 |
| 2021-09-02 | $23.21 | $24.73 | $23.21 | $23.79 | $23.55 | 484,751 |
| 2021-09-01 | $22.87 | $23.47 | $22.56 | $23.07 | $22.84 | 129,449 |
| 2021-08-31 | $22.68 | $23.27 | $22.20 | $22.86 | $22.63 | 151,207 |
| 2021-08-30 | $23.44 | $23.50 | $22.60 | $22.67 | $22.44 | 134,088 |
| 2021-08-27 | $22.52 | $23.85 | $22.27 | $23.14 | $22.91 | 236,618 |
| 2021-08-26 | $22.90 | $23.07 | $22.31 | $22.33 | $22.11 | 148,126 |
| 2021-08-25 | $23.50 | $23.51 | $22.35 | $22.80 | $22.57 | 298,925 |
| 2021-08-24 | $22.98 | $23.85 | $22.54 | $23.58 | $23.35 | 240,390 |
| 2021-08-23 | $22.00 | $23.30 | $22.00 | $22.98 | $22.75 | 490,465 |
| 2021-08-20 | $21.00 | $21.88 | $20.85 | $21.82 | $21.60 | 201,490 |
| 2021-08-19 | $20.76 | $21.27 | $20.50 | $21.00 | $20.79 | 128,461 |
| 2021-08-18 | $21.28 | $21.99 | $20.89 | $21.35 | $21.14 | 134,146 |
| 2021-08-17 | $21.82 | $21.99 | $20.65 | $21.42 | $21.21 | 222,426 |
| 2021-08-16 | $22.49 | $22.72 | $21.60 | $21.99 | $21.77 | 181,076 |
| 2021-08-13 | $23.20 | $23.21 | $21.71 | $22.43 | $22.21 | 340,500 |
| 2021-08-12 | $23.50 | $23.91 | $22.78 | $23.00 | $22.77 | 327,348 |
| 2021-08-11 | $26.00 | $26.00 | $23.06 | $23.62 | $23.39 | 662,204 |
| 2021-08-10 | $23.27 | $26.00 | $23.04 | $24.60 | $24.36 | 857,779 |
| 2021-08-09 | $22.74 | $23.66 | $21.50 | $23.04 | $22.81 | 406,345 |
| 2021-08-06 | $20.25 | $22.60 | $20.22 | $22.55 | $22.33 | 634,908 |
| 2021-08-05 | $18.98 | $20.00 | $18.93 | $19.82 | $19.62 | 231,532 |
| 2021-08-04 | $19.14 | $19.25 | $18.49 | $18.83 | $18.64 | 113,422 |
| 2021-08-03 | $19.21 | $19.76 | $18.56 | $19.19 | $19.00 | 181,417 |
| 2021-08-02 | $19.31 | $19.76 | $19.05 | $19.24 | $19.05 | 161,842 |
| 2021-07-30 | $19.35 | $19.92 | $18.97 | $19.29 | $19.10 | 112,362 |
| 2021-07-29 | $19.17 | $19.93 | $18.85 | $19.57 | $19.38 | 122,974 |
| 2021-07-28 | $18.35 | $19.40 | $18.18 | $19.02 | $18.83 | 147,248 |
| 2021-07-27 | $18.40 | $18.55 | $18.03 | $18.27 | $18.09 | 122,004 |
| 2021-07-26 | $18.37 | $18.80 | $18.17 | $18.50 | $18.32 | 197,913 |
| 2021-07-23 | $18.49 | $18.59 | $17.87 | $18.37 | $18.19 | 140,580 |
| 2021-07-22 | $18.89 | $18.89 | $17.90 | $18.43 | $18.25 | 117,526 |
| 2021-07-21 | $18.20 | $19.04 | $18.00 | $18.85 | $18.66 | 163,895 |
| 2021-07-20 | $17.39 | $17.98 | $17.13 | $17.92 | $17.74 | 355,048 |
| 2021-07-19 | $18.06 | $18.14 | $17.32 | $17.55 | $17.38 | 355,980 |
| 2021-07-16 | $19.00 | $19.28 | $18.44 | $18.52 | $18.34 | 167,633 |
| 2021-07-15 | $18.70 | $19.00 | $18.42 | $18.87 | $18.68 | 192,753 |
| 2021-07-14 | $19.88 | $19.88 | $18.85 | $18.85 | $18.66 | 240,153 |
| 2021-07-13 | $19.89 | $19.99 | $19.33 | $19.45 | $19.26 | 104,659 |
| 2021-07-12 | $19.70 | $19.97 | $19.26 | $19.89 | $19.69 | 157,760 |
| 2021-07-09 | $19.20 | $20.04 | $19.20 | $19.82 | $19.62 | 143,334 |
| 2021-07-08 | $18.64 | $19.56 | $18.33 | $19.20 | $19.01 | 174,684 |
| 2021-07-07 | $19.93 | $20.00 | $18.82 | $19.56 | $19.37 | 291,197 |
| 2021-07-06 | $20.80 | $20.85 | $19.59 | $19.80 | $19.60 | 253,004 |
| 2021-07-02 | $20.96 | $21.23 | $20.31 | $20.99 | $20.78 | 229,610 |
| 2021-07-01 | $21.41 | $21.50 | $20.60 | $20.94 | $20.73 | 213,383 |
| 2021-06-30 | $20.70 | $21.50 | $20.38 | $21.40 | $21.19 | 428,660 |
| 2021-06-29 | $20.86 | $21.17 | $20.30 | $20.66 | $20.45 | 330,371 |
| 2021-06-28 | $22.15 | $22.25 | $20.43 | $20.84 | $20.61 | 437,281 |
| 2021-06-25 | $21.28 | $22.77 | $21.27 | $21.62 | $21.38 | 964,333 |
| 2021-06-24 | $19.75 | $20.88 | $19.52 | $20.31 | $20.08 | 365,226 |
| 2021-06-23 | $19.20 | $19.87 | $18.90 | $19.73 | $19.51 | 187,696 |
| 2021-06-22 | $19.80 | $19.80 | $19.09 | $19.21 | $18.99 | 287,581 |
| 2021-06-21 | $18.89 | $19.93 | $18.65 | $19.63 | $19.41 | 335,297 |
| 2021-06-18 | $18.95 | $18.98 | $18.06 | $18.97 | $18.76 | 689,579 |
| 2021-06-17 | $19.85 | $20.02 | $18.02 | $19.08 | $18.87 | 713,957 |
| 2021-06-16 | $19.11 | $20.34 | $19.05 | $20.08 | $19.85 | 440,081 |
| 2021-06-15 | $19.95 | $20.18 | $19.00 | $19.41 | $19.19 | 480,452 |
| 2021-06-14 | $22.75 | $22.78 | $19.10 | $19.86 | $19.64 | 1,357,987 |
| 2021-06-11 | $20.59 | $22.87 | $20.59 | $22.71 | $22.45 | 929,746 |
| 2021-06-10 | $20.26 | $20.78 | $19.41 | $20.50 | $20.27 | 615,279 |
| 2021-06-09 | $20.29 | $20.72 | $19.87 | $20.35 | $20.12 | 356,914 |
| 2021-06-08 | $19.66 | $20.33 | $19.50 | $20.26 | $20.03 | 363,172 |
| 2021-06-07 | $20.02 | $20.06 | $19.45 | $19.78 | $19.56 | 444,965 |
| 2021-06-04 | $20.41 | $20.67 | $19.30 | $19.97 | $19.75 | 539,351 |
| 2021-06-03 | $19.18 | $20.66 | $19.09 | $20.65 | $20.42 | 640,171 |
| 2021-06-02 | $23.20 | $23.22 | $18.60 | $19.26 | $19.04 | 2,249,084 |
| 2021-06-01 | $22.36 | $24.01 | $22.25 | $23.48 | $23.22 | 1,282,984 |
| 2021-05-28 | $22.00 | $22.08 | $20.91 | $21.99 | $21.74 | 609,216 |
| 2021-05-27 | $21.76 | $22.28 | $20.56 | $21.34 | $21.10 | 1,245,512 |
| 2021-05-26 | $20.81 | $20.95 | $19.50 | $19.73 | $19.51 | 975,578 |
| 2021-05-25 | $19.36 | $21.40 | $19.30 | $20.33 | $20.10 | 1,681,478 |
| 2021-05-24 | $19.01 | $19.17 | $18.40 | $18.89 | $18.68 | 1,081,695 |
| 2021-05-21 | $19.90 | $20.20 | $17.73 | $18.65 | $18.44 | 1,135,064 |
| 2021-05-20 | $17.94 | $20.41 | $17.40 | $19.35 | $19.13 | 1,435,650 |
| 2021-05-19 | $17.72 | $17.89 | $16.02 | $17.55 | $17.35 | 588,914 |
| 2021-05-18 | $17.38 | $18.09 | $17.30 | $17.96 | $17.76 | 786,848 |
| 2021-05-17 | $16.96 | $17.60 | $15.91 | $17.19 | $17.00 | 1,367,847 |
| 2021-05-14 | $16.14 | $16.89 | $16.10 | $16.43 | $16.25 | 370,088 |
| 2021-05-13 | $15.50 | $16.41 | $15.50 | $15.95 | $15.77 | 366,024 |
| 2021-05-12 | $17.14 | $17.42 | $15.24 | $15.33 | $15.16 | 398,327 |
| 2021-05-11 | $15.40 | $18.22 | $15.40 | $16.76 | $16.57 | 1,745,161 |
| 2021-05-10 | $12.75 | $16.20 | $12.62 | $16.03 | $15.85 | 2,172,405 |
| 2021-05-07 | $12.05 | $12.30 | $11.82 | $12.24 | $12.10 | 169,883 |
| 2021-05-06 | $11.80 | $12.06 | $11.51 | $11.70 | $11.57 | 132,048 |
| 2021-05-05 | $12.21 | $12.33 | $11.94 | $12.04 | $11.90 | 116,372 |
| 2021-05-04 | $12.22 | $12.40 | $12.09 | $12.20 | $12.06 | 45,966 |
| 2021-05-03 | $11.74 | $12.22 | $11.17 | $12.18 | $12.04 | 172,585 |
| 2021-04-30 | $12.27 | $12.31 | $11.72 | $11.96 | $11.83 | 131,300 |
| 2021-04-29 | $12.79 | $12.92 | $12.16 | $12.34 | $12.20 | 91,576 |
| 2021-04-28 | $13.10 | $13.10 | $12.51 | $12.63 | $12.49 | 111,444 |
| 2021-04-27 | $12.75 | $13.12 | $12.65 | $12.98 | $12.83 | 119,995 |
| 2021-04-26 | $12.50 | $12.80 | $12.45 | $12.66 | $12.52 | 105,692 |
| 2021-04-23 | $12.15 | $12.59 | $12.15 | $12.47 | $12.33 | 66,043 |
| 2021-04-22 | $11.75 | $12.35 | $11.68 | $12.15 | $12.01 | 124,537 |
| 2021-04-21 | $12.17 | $12.55 | $11.50 | $11.63 | $11.50 | 373,589 |
| 2021-04-20 | $12.63 | $12.94 | $11.90 | $12.17 | $12.03 | 138,546 |
| 2021-04-19 | $12.08 | $12.92 | $11.87 | $12.81 | $12.67 | 170,434 |
| 2021-04-16 | $12.25 | $12.55 | $11.51 | $12.03 | $11.89 | 382,938 |
| 2021-04-15 | $13.09 | $13.33 | $12.05 | $12.34 | $12.20 | 217,397 |
| 2021-04-14 | $12.48 | $13.21 | $12.40 | $13.06 | $12.91 | 207,036 |
| 2021-04-13 | $13.60 | $13.65 | $12.40 | $12.56 | $12.42 | 353,473 |
| 2021-04-12 | $13.48 | $14.60 | $13.41 | $13.52 | $13.37 | 460,927 |
| 2021-04-09 | $12.59 | $13.86 | $12.52 | $13.14 | $12.99 | 549,160 |
| 2021-04-08 | $12.13 | $12.56 | $12.13 | $12.52 | $12.38 | 293,481 |
| 2021-04-07 | $12.32 | $12.41 | $12.09 | $12.13 | $11.99 | 88,357 |
| 2021-04-06 | $12.27 | $12.46 | $12.04 | $12.27 | $12.13 | 147,672 |
| 2021-04-05 | $11.95 | $12.35 | $11.92 | $12.19 | $12.05 | 159,759 |
| 2021-04-01 | $12.04 | $12.35 | $11.94 | $12.08 | $11.94 | 224,254 |
| 2021-03-31 | $12.18 | $12.18 | $11.82 | $12.02 | $11.88 | 180,558 |
| 2021-03-30 | $11.81 | $12.37 | $11.80 | $11.97 | $11.84 | 628,442 |
| 2021-03-29 | $11.04 | $11.94 | $11.03 | $11.70 | $11.54 | 516,722 |
| 2021-03-26 | $10.73 | $11.13 | $10.52 | $11.04 | $10.89 | 341,097 |
| 2021-03-25 | $10.12 | $10.57 | $10.01 | $10.46 | $10.32 | 118,703 |
| 2021-03-24 | $10.13 | $10.49 | $10.11 | $10.20 | $10.06 | 124,649 |
| 2021-03-23 | $10.64 | $10.83 | $9.85 | $10.02 | $9.88 | 277,762 |
| 2021-03-22 | $11.00 | $11.10 | $10.55 | $10.72 | $10.58 | 161,678 |
| 2021-03-19 | $10.57 | $10.95 | $10.25 | $10.90 | $10.75 | 278,675 |
| 2021-03-18 | $10.67 | $10.85 | $10.57 | $10.67 | $10.53 | 380,795 |
| 2021-03-17 | $10.55 | $10.90 | $10.41 | $10.60 | $10.46 | 195,520 |
| 2021-03-16 | $10.38 | $10.60 | $10.21 | $10.60 | $10.46 | 309,306 |
| 2021-03-15 | $9.99 | $10.40 | $9.71 | $10.35 | $10.21 | 454,481 |
| 2021-03-12 | $9.85 | $9.99 | $9.80 | $9.95 | $9.82 | 156,390 |
| 2021-03-11 | $9.70 | $9.87 | $9.56 | $9.85 | $9.72 | 146,543 |
| 2021-03-10 | $9.78 | $9.80 | $9.59 | $9.70 | $9.57 | 86,831 |
| 2021-03-09 | $9.70 | $9.90 | $9.52 | $9.80 | $9.67 | 160,642 |
| 2021-03-08 | $8.66 | $9.72 | $8.66 | $9.70 | $9.57 | 324,721 |
| 2021-03-05 | $8.48 | $8.76 | $8.21 | $8.75 | $8.63 | 114,621 |
| 2021-03-04 | $8.40 | $8.84 | $8.26 | $8.69 | $8.57 | 206,689 |
| 2021-03-03 | $7.89 | $8.48 | $7.73 | $8.39 | $8.28 | 245,413 |
| 2021-03-02 | $7.66 | $7.88 | $7.52 | $7.70 | $7.60 | 262,959 |
| 2021-03-01 | $7.63 | $7.66 | $7.37 | $7.40 | $7.30 | 52,946 |
| 2021-02-26 | $7.67 | $7.67 | $7.36 | $7.39 | $7.29 | 51,459 |
| 2021-02-25 | $7.51 | $7.65 | $7.26 | $7.59 | $7.49 | 62,579 |
| 2021-02-24 | $7.35 | $7.51 | $7.30 | $7.45 | $7.35 | 63,725 |
| 2021-02-23 | $7.49 | $7.49 | $7.25 | $7.27 | $7.17 | 27,851 |
| 2021-02-22 | $7.34 | $7.75 | $7.28 | $7.45 | $7.35 | 70,735 |
| 2021-02-19 | $7.55 | $7.71 | $7.32 | $7.33 | $7.23 | 58,854 |
| 2021-02-18 | $7.44 | $7.54 | $7.34 | $7.51 | $7.41 | 120,560 |
| 2021-02-17 | $7.34 | $7.45 | $7.34 | $7.40 | $7.30 | 60,930 |
| 2021-02-16 | $7.26 | $7.35 | $7.26 | $7.33 | $7.23 | 72,073 |
| 2021-02-12 | $7.17 | $7.35 | $7.10 | $7.28 | $7.18 | 61,627 |
| 2021-02-11 | $7.10 | $7.19 | $6.97 | $7.15 | $7.05 | 59,923 |
| 2021-02-10 | $7.16 | $7.22 | $7.14 | $7.15 | $7.05 | 31,660 |
| 2021-02-09 | $7.08 | $7.20 | $7.00 | $7.15 | $7.05 | 27,819 |
| 2021-02-08 | $7.17 | $7.19 | $7.11 | $7.17 | $7.07 | 35,348 |
| 2021-02-05 | $7.20 | $7.20 | $7.04 | $7.15 | $7.05 | 47,370 |
| 2021-02-04 | $7.03 | $7.20 | $7.03 | $7.15 | $7.05 | 63,718 |
| 2021-02-03 | $7.09 | $7.11 | $6.90 | $7.07 | $6.97 | 58,431 |
| 2021-02-02 | $7.07 | $7.13 | $6.97 | $7.02 | $6.93 | 27,662 |
| 2021-02-01 | $6.83 | $7.08 | $6.80 | $7.00 | $6.91 | 46,456 |
| 2021-01-29 | $7.03 | $7.03 | $6.61 | $6.79 | $6.70 | 37,453 |
| 2021-01-28 | $7.01 | $7.12 | $6.91 | $7.00 | $6.91 | 23,575 |
| 2021-01-27 | $7.16 | $7.23 | $7.00 | $7.02 | $6.93 | 51,621 |
| 2021-01-26 | $7.27 | $7.27 | $7.07 | $7.19 | $7.09 | 72,757 |
| 2021-01-25 | $7.29 | $7.40 | $7.01 | $7.23 | $7.13 | 93,690 |
| 2021-01-22 | $7.33 | $7.35 | $7.14 | $7.28 | $7.18 | 88,820 |
| 2021-01-21 | $7.40 | $7.51 | $7.24 | $7.33 | $7.23 | 56,143 |
| 2021-01-20 | $7.18 | $7.45 | $7.05 | $7.36 | $7.26 | 155,823 |
| 2021-01-19 | $6.99 | $7.13 | $6.84 | $7.06 | $6.96 | 89,723 |
| 2021-01-15 | $6.96 | $7.00 | $6.87 | $6.99 | $6.90 | 43,691 |
| 2021-01-14 | $6.90 | $6.98 | $6.80 | $6.87 | $6.78 | 32,429 |
| 2021-01-13 | $6.99 | $6.99 | $6.84 | $6.84 | $6.75 | 29,534 |
| 2021-01-12 | $6.80 | $7.02 | $6.77 | $6.93 | $6.84 | 26,435 |
| 2021-01-11 | $6.85 | $6.95 | $6.70 | $6.77 | $6.68 | 54,492 |
| 2021-01-08 | $6.98 | $7.05 | $6.81 | $6.89 | $6.80 | 48,424 |
| 2021-01-07 | $7.01 | $7.14 | $6.97 | $6.97 | $6.88 | 39,406 |
| 2021-01-06 | $6.99 | $7.11 | $6.86 | $7.00 | $6.91 | 67,969 |
| 2021-01-05 | $6.65 | $7.04 | $6.65 | $7.02 | $6.93 | 37,503 |
| 2021-01-04 | $6.93 | $6.93 | $6.50 | $6.59 | $6.50 | 136,657 |
| 2020-12-31 | $6.91 | $7.04 | $6.87 | $6.91 | $6.82 | 38,837 |
| 2020-12-30 | $7.06 | $7.15 | $6.95 | $6.95 | $6.86 | 43,582 |
| 2020-12-29 | $7.26 | $7.26 | $6.70 | $7.00 | $6.88 | 124,366 |
| 2020-12-28 | $7.11 | $7.33 | $7.10 | $7.20 | $7.07 | 73,919 |
| 2020-12-24 | $7.00 | $7.16 | $6.94 | $7.10 | $6.98 | 17,549 |
| 2020-12-23 | $7.01 | $7.05 | $6.96 | $6.97 | $6.85 | 53,096 |
| 2020-12-22 | $6.94 | $7.01 | $6.81 | $7.00 | $6.88 | 100,574 |
| 2020-12-21 | $6.90 | $7.19 | $6.75 | $6.85 | $6.73 | 132,669 |
| 2020-12-18 | $7.10 | $7.19 | $6.71 | $6.87 | $6.75 | 152,502 |
| 2020-12-17 | $7.10 | $7.20 | $6.96 | $7.05 | $6.93 | 66,807 |
| 2020-12-16 | $7.18 | $7.24 | $7.03 | $7.07 | $6.95 | 84,102 |
| 2020-12-15 | $6.83 | $7.14 | $6.61 | $7.14 | $7.02 | 92,456 |
| 2020-12-14 | $6.40 | $6.90 | $6.35 | $6.72 | $6.60 | 180,955 |
| 2020-12-11 | $6.01 | $6.20 | $5.89 | $6.17 | $6.06 | 85,214 |
| 2020-12-10 | $5.52 | $6.05 | $5.52 | $5.99 | $5.89 | 96,299 |
| 2020-12-09 | $6.15 | $6.17 | $5.48 | $5.52 | $5.42 | 246,503 |
| 2020-12-08 | $6.16 | $6.19 | $6.07 | $6.10 | $5.99 | 38,201 |
| 2020-12-07 | $6.16 | $6.20 | $6.05 | $6.20 | $6.09 | 43,676 |
| 2020-12-04 | $6.06 | $6.18 | $6.03 | $6.15 | $6.04 | 49,143 |
| 2020-12-03 | $5.97 | $6.09 | $5.90 | $6.02 | $5.92 | 47,248 |
| 2020-12-02 | $5.81 | $6.02 | $5.81 | $6.02 | $5.92 | 30,130 |
| 2020-12-01 | $5.85 | $6.04 | $5.82 | $6.01 | $5.91 | 55,877 |
| 2020-11-30 | $5.85 | $6.05 | $5.79 | $5.86 | $5.76 | 129,710 |
| 2020-11-27 | $6.15 | $6.18 | $5.78 | $5.80 | $5.70 | 115,521 |
| 2020-11-25 | $6.08 | $6.23 | $6.00 | $6.15 | $6.04 | 43,708 |
| 2020-11-24 | $6.19 | $6.19 | $6.02 | $6.08 | $5.97 | 85,744 |
| 2020-11-23 | $6.03 | $6.30 | $5.96 | $6.18 | $6.07 | 119,890 |
| 2020-11-20 | $6.14 | $6.14 | $5.94 | $5.95 | $5.85 | 70,385 |
| 2020-11-19 | $5.85 | $6.25 | $5.85 | $6.15 | $6.04 | 60,799 |
| 2020-11-18 | $6.11 | $6.38 | $5.80 | $5.89 | $5.78 | 152,701 |
| 2020-11-17 | $6.13 | $6.47 | $6.05 | $6.30 | $6.19 | 68,831 |
| 2020-11-16 | $6.09 | $6.31 | $6.03 | $6.14 | $6.03 | 130,261 |
| 2020-11-13 | $5.88 | $6.07 | $5.82 | $6.05 | $5.94 | 23,444 |
| 2020-11-12 | $5.90 | $5.98 | $5.78 | $5.92 | $5.82 | 36,431 |
| 2020-11-11 | $6.15 | $6.20 | $5.86 | $5.90 | $5.80 | 52,375 |
| 2020-11-10 | $5.76 | $6.11 | $5.65 | $6.10 | $5.99 | 127,955 |
| 2020-11-09 | $5.79 | $5.96 | $5.40 | $5.79 | $5.69 | 173,628 |
| 2020-11-06 | $5.60 | $5.70 | $5.30 | $5.32 | $5.23 | 95,141 |
| 2020-11-05 | $5.01 | $5.49 | $5.01 | $5.40 | $5.31 | 77,401 |
| 2020-11-04 | $5.21 | $5.21 | $4.99 | $5.02 | $4.93 | 19,898 |
| 2020-11-03 | $5.01 | $5.23 | $4.93 | $5.18 | $5.09 | 43,837 |
| 2020-11-02 | $4.65 | $5.04 | $4.65 | $5.01 | $4.92 | 57,888 |
| 2020-10-30 | $4.72 | $4.73 | $4.43 | $4.51 | $4.43 | 58,433 |
| 2020-10-29 | $5.13 | $5.13 | $4.21 | $4.66 | $4.58 | 454,439 |
| 2020-10-28 | $5.23 | $5.23 | $5.00 | $5.10 | $5.01 | 129,507 |
| 2020-10-27 | $5.43 | $5.43 | $5.22 | $5.28 | $5.19 | 64,032 |
| 2020-10-26 | $5.60 | $5.60 | $5.41 | $5.48 | $5.38 | 32,531 |
| 2020-10-23 | $5.65 | $5.76 | $5.28 | $5.46 | $5.36 | 88,034 |
| 2020-10-22 | $5.74 | $5.90 | $5.60 | $5.68 | $5.58 | 41,823 |
| 2020-10-21 | $5.84 | $5.97 | $5.61 | $5.72 | $5.62 | 35,920 |
| 2020-10-20 | $5.76 | $5.93 | $5.76 | $5.82 | $5.72 | 39,106 |
| 2020-10-19 | $6.04 | $6.10 | $5.71 | $5.75 | $5.65 | 74,117 |
| 2020-10-16 | $6.20 | $6.23 | $5.75 | $5.94 | $5.84 | 150,315 |
| 2020-10-15 | $5.87 | $6.35 | $5.76 | $5.97 | $5.87 | 126,810 |
| 2020-10-14 | $6.10 | $6.23 | $5.70 | $5.97 | $5.87 | 183,656 |
| 2020-10-13 | $6.20 | $6.45 | $5.90 | $6.09 | $5.98 | 1,439,215 |
| 2020-10-12 | $5.60 | $6.35 | $5.30 | $6.20 | $6.09 | 193,845 |
| 2020-10-09 | $5.53 | $5.63 | $5.46 | $5.54 | $5.44 | 55,874 |
| 2020-10-08 | $5.41 | $5.54 | $5.21 | $5.52 | $5.42 | 45,088 |
| 2020-10-07 | $5.27 | $5.53 | $5.27 | $5.51 | $5.41 | 32,640 |
| 2020-10-06 | $5.16 | $5.32 | $5.15 | $5.24 | $5.15 | 41,959 |
| 2020-10-05 | $5.30 | $5.38 | $5.15 | $5.16 | $5.07 | 10,027 |
| 2020-10-02 | $5.23 | $5.25 | $5.01 | $5.25 | $5.16 | 136,610 |
| 2020-10-01 | $5.34 | $5.34 | $5.07 | $5.25 | $5.16 | 45,023 |
| 2020-09-30 | $5.15 | $5.45 | $5.15 | $5.30 | $5.21 | 27,727 |
| 2020-09-29 | $5.17 | $5.42 | $5.09 | $5.15 | $5.06 | 41,831 |
| 2020-09-28 | $5.01 | $5.27 | $5.01 | $5.27 | $5.15 | 16,109 |
| 2020-09-25 | $5.15 | $5.27 | $5.05 | $5.24 | $5.12 | 9,828 |
| 2020-09-24 | $5.17 | $5.28 | $5.01 | $5.28 | $5.16 | 48,617 |
| 2020-09-23 | $5.10 | $5.18 | $5.00 | $5.18 | $5.06 | 19,468 |
| 2020-09-22 | $5.13 | $5.17 | $5.07 | $5.17 | $5.05 | 2,170 |
| 2020-09-21 | $5.30 | $5.30 | $4.98 | $5.21 | $5.09 | 12,815 |
| 2020-09-18 | $5.30 | $5.30 | $5.10 | $5.28 | $5.16 | 28,554 |
| 2020-09-17 | $5.15 | $5.32 | $5.15 | $5.31 | $5.19 | 29,775 |
| 2020-09-16 | $5.18 | $5.20 | $5.06 | $5.18 | $5.06 | 33,524 |
| 2020-09-15 | $5.12 | $5.16 | $5.01 | $5.12 | $5.00 | 10,222 |
| 2020-09-14 | $5.19 | $5.31 | $5.02 | $5.08 | $4.97 | 88,550 |
| 2020-09-11 | $5.22 | $5.26 | $5.11 | $5.15 | $5.03 | 11,640 |
| 2020-09-10 | $5.16 | $5.28 | $5.08 | $5.24 | $5.12 | 16,359 |
| 2020-09-09 | $5.32 | $5.36 | $5.15 | $5.17 | $5.05 | 19,995 |
| 2020-09-08 | $5.48 | $5.48 | $5.30 | $5.39 | $5.27 | 11,193 |
| 2020-09-04 | $5.39 | $5.40 | $5.31 | $5.32 | $5.20 | 11,228 |
| 2020-09-03 | $5.50 | $5.58 | $5.33 | $5.38 | $5.26 | 14,404 |
| 2020-09-02 | $5.55 | $5.59 | $5.47 | $5.50 | $5.38 | 12,783 |
| 2020-09-01 | $5.51 | $5.62 | $5.49 | $5.54 | $5.41 | 38,798 |
| 2020-08-31 | $5.48 | $5.65 | $5.47 | $5.51 | $5.39 | 28,763 |
| 2020-08-28 | $5.51 | $5.65 | $5.42 | $5.63 | $5.50 | 14,358 |
| 2020-08-27 | $5.64 | $5.74 | $5.36 | $5.63 | $5.50 | 48,923 |
| 2020-08-26 | $5.44 | $5.64 | $5.34 | $5.64 | $5.51 | 30,904 |
| 2020-08-25 | $5.33 | $5.54 | $5.28 | $5.52 | $5.40 | 21,359 |
| 2020-08-24 | $5.30 | $5.53 | $5.24 | $5.33 | $5.21 | 65,139 |
| 2020-08-21 | $5.26 | $5.36 | $5.10 | $5.33 | $5.21 | 23,208 |
| 2020-08-20 | $5.38 | $5.38 | $5.14 | $5.29 | $5.17 | 26,393 |
| 2020-08-19 | $5.46 | $5.46 | $5.34 | $5.40 | $5.28 | 18,836 |
| 2020-08-18 | $5.54 | $5.56 | $5.45 | $5.46 | $5.34 | 5,637 |
| 2020-08-17 | $5.69 | $5.72 | $5.37 | $5.60 | $5.47 | 19,808 |
| 2020-08-14 | $5.67 | $5.75 | $5.55 | $5.65 | $5.52 | 26,322 |
| 2020-08-13 | $5.65 | $5.76 | $5.55 | $5.65 | $5.52 | 26,350 |
| 2020-08-12 | $5.75 | $5.85 | $5.52 | $5.57 | $5.44 | 25,165 |
| 2020-08-11 | $5.62 | $5.75 | $5.50 | $5.70 | $5.57 | 20,331 |
| 2020-08-10 | $5.55 | $5.70 | $5.50 | $5.60 | $5.47 | 23,810 |
| 2020-08-07 | $5.75 | $5.75 | $5.28 | $5.42 | $5.30 | 21,810 |
| 2020-08-06 | $5.32 | $5.71 | $5.17 | $5.67 | $5.54 | 100,936 |
| 2020-08-05 | $5.18 | $5.28 | $5.06 | $5.15 | $5.03 | 59,007 |
| 2020-08-04 | $5.14 | $5.15 | $4.84 | $5.13 | $5.01 | 19,679 |
| 2020-08-03 | $4.99 | $5.17 | $4.99 | $5.10 | $4.98 | 5,753 |
| 2020-07-31 | $5.06 | $5.18 | $4.87 | $4.95 | $4.84 | 36,186 |
| 2020-07-30 | $5.12 | $5.25 | $5.01 | $5.09 | $4.97 | 16,846 |
| 2020-07-29 | $5.29 | $5.30 | $5.07 | $5.15 | $5.03 | 13,686 |
| 2020-07-28 | $5.30 | $5.32 | $5.01 | $5.29 | $5.17 | 5,441 |
| 2020-07-27 | $4.88 | $5.26 | $4.88 | $5.12 | $5.00 | 5,977 |
| 2020-07-24 | $5.10 | $5.21 | $5.10 | $5.21 | $5.09 | 4,706 |
| 2020-07-23 | $5.25 | $5.28 | $5.01 | $5.12 | $5.00 | 7,037 |
| 2020-07-22 | $5.03 | $5.33 | $5.03 | $5.19 | $5.07 | 16,347 |
| 2020-07-21 | $5.15 | $5.24 | $5.09 | $5.15 | $5.03 | 12,956 |
| 2020-07-20 | $5.10 | $5.20 | $5.01 | $5.20 | $5.08 | 2,838 |
| 2020-07-17 | $5.24 | $5.28 | $4.92 | $5.14 | $5.02 | 36,001 |
| 2020-07-16 | $5.50 | $5.50 | $5.08 | $5.28 | $5.16 | 9,439 |
| 2020-07-15 | $5.05 | $5.14 | $5.04 | $5.06 | $4.95 | 8,438 |
| 2020-07-14 | $5.35 | $5.42 | $4.86 | $4.96 | $4.85 | 38,130 |
| 2020-07-13 | $5.52 | $5.56 | $4.84 | $4.85 | $4.74 | 58,862 |
| 2020-07-10 | $5.51 | $5.65 | $5.51 | $5.59 | $5.46 | 7,811 |
| 2020-07-09 | $5.48 | $5.58 | $5.44 | $5.58 | $5.45 | 1,185 |
| 2020-07-08 | $5.45 | $5.75 | $5.30 | $5.67 | $5.54 | 35,727 |
| 2020-07-07 | $5.79 | $5.79 | $5.45 | $5.50 | $5.38 | 15,422 |
| 2020-07-06 | $5.70 | $5.90 | $5.63 | $5.87 | $5.71 | 46,377 |
| 2020-07-02 | $5.40 | $5.70 | $5.38 | $5.64 | $5.48 | 58,439 |
| 2020-07-01 | $5.37 | $5.45 | $5.28 | $5.29 | $5.14 | 23,554 |
| 2020-06-30 | $5.47 | $5.48 | $5.19 | $5.45 | $5.30 | 28,997 |
| 2020-06-29 | $5.29 | $5.56 | $5.29 | $5.46 | $5.31 | 40,479 |
| 2020-06-26 | $5.38 | $5.42 | $5.20 | $5.25 | $5.11 | 64,393 |
| 2020-06-25 | $5.45 | $5.50 | $5.25 | $5.50 | $5.35 | 17,640 |
| 2020-06-24 | $5.12 | $5.54 | $5.00 | $5.45 | $5.30 | 87,244 |
| 2020-06-23 | $5.09 | $5.17 | $4.95 | $5.14 | $5.00 | 156,249 |
| 2020-06-22 | $5.21 | $5.27 | $5.03 | $5.04 | $4.90 | 78,492 |
| 2020-06-19 | $5.23 | $5.29 | $5.14 | $5.23 | $5.09 | 199,999 |
| 2020-06-18 | $5.11 | $5.25 | $4.78 | $5.23 | $5.09 | 37,834 |
| 2020-06-17 | $5.34 | $5.34 | $4.97 | $5.20 | $5.06 | 38,772 |
| 2020-06-16 | $4.96 | $5.27 | $4.88 | $5.24 | $5.10 | 89,776 |
| 2020-06-15 | $4.71 | $5.11 | $4.60 | $4.78 | $4.65 | 38,122 |
| 2020-06-12 | $5.05 | $5.17 | $4.75 | $4.80 | $4.67 | 118,739 |
| 2020-06-11 | $5.27 | $5.33 | $4.94 | $4.96 | $4.82 | 148,749 |
| 2020-06-10 | $5.38 | $5.57 | $5.30 | $5.49 | $5.34 | 101,719 |
| 2020-06-09 | $5.50 | $5.62 | $5.34 | $5.60 | $5.45 | 69,979 |
| 2020-06-08 | $5.68 | $5.71 | $5.29 | $5.60 | $5.45 | 134,420 |
| 2020-06-05 | $5.57 | $5.74 | $5.23 | $5.53 | $5.38 | 200,563 |
| 2020-06-04 | $5.29 | $5.55 | $5.00 | $5.35 | $5.20 | 156,493 |
| 2020-06-03 | $4.71 | $5.21 | $4.71 | $5.21 | $5.07 | 182,657 |
| 2020-06-02 | $5.17 | $5.23 | $4.71 | $4.71 | $4.58 | 223,120 |
| 2020-06-01 | $5.20 | $5.25 | $4.93 | $5.13 | $4.99 | 203,706 |
| 2020-05-29 | $4.69 | $5.00 | $4.50 | $4.91 | $4.78 | 71,829 |
| 2020-05-28 | $4.56 | $5.21 | $4.40 | $4.40 | $4.28 | 161,185 |
| 2020-05-27 | $3.87 | $4.50 | $3.85 | $4.48 | $4.36 | 237,744 |
| 2020-05-26 | $3.81 | $3.94 | $3.69 | $3.77 | $3.67 | 66,657 |
| 2020-05-22 | $3.67 | $3.71 | $3.51 | $3.71 | $3.61 | 12,472 |
| 2020-05-21 | $3.63 | $3.74 | $3.63 | $3.68 | $3.58 | 18,547 |
| 2020-05-20 | $3.50 | $3.64 | $3.48 | $3.60 | $3.50 | 31,527 |
| 2020-05-19 | $3.68 | $3.75 | $3.45 | $3.49 | $3.39 | 36,525 |
| 2020-05-18 | $3.52 | $3.75 | $3.52 | $3.68 | $3.58 | 53,108 |
| 2020-05-15 | $3.62 | $3.80 | $3.48 | $3.51 | $3.41 | 61,541 |
| 2020-05-14 | $3.74 | $3.75 | $3.58 | $3.58 | $3.48 | 45,096 |
| 2020-05-13 | $4.04 | $4.04 | $3.57 | $3.70 | $3.60 | 70,413 |
| 2020-05-12 | $4.14 | $4.24 | $4.00 | $4.08 | $3.97 | 45,417 |
| 2020-05-11 | $4.21 | $4.53 | $4.07 | $4.13 | $4.02 | 102,766 |
| 2020-05-08 | $3.80 | $4.40 | $3.65 | $4.17 | $4.06 | 171,967 |
| 2020-05-07 | $4.05 | $4.06 | $3.90 | $3.96 | $3.85 | 146,867 |
| 2020-05-06 | $4.05 | $4.05 | $3.89 | $4.05 | $3.94 | 41,610 |
| 2020-05-05 | $4.05 | $4.06 | $3.86 | $4.01 | $3.90 | 33,334 |
| 2020-05-04 | $4.03 | $4.08 | $3.81 | $3.96 | $3.85 | 53,574 |
| 2020-05-01 | $4.09 | $4.09 | $3.85 | $4.09 | $3.98 | 54,157 |
| 2020-04-30 | $3.99 | $4.09 | $3.80 | $4.04 | $3.93 | 35,930 |
| 2020-04-29 | $3.70 | $4.21 | $3.70 | $3.96 | $3.85 | 151,770 |
| 2020-04-28 | $3.58 | $3.67 | $3.52 | $3.65 | $3.55 | 48,784 |
| 2020-04-27 | $3.48 | $3.52 | $3.38 | $3.52 | $3.42 | 54,124 |
| 2020-04-24 | $3.46 | $3.46 | $3.26 | $3.36 | $3.27 | 26,391 |
| 2020-04-23 | $3.18 | $3.53 | $3.10 | $3.48 | $3.38 | 71,661 |
| 2020-04-22 | $3.21 | $3.21 | $3.05 | $3.17 | $3.08 | 15,157 |
| 2020-04-21 | $3.21 | $3.21 | $3.02 | $3.18 | $3.09 | 43,900 |
| 2020-04-20 | $3.24 | $3.26 | $3.12 | $3.22 | $3.13 | 33,573 |
| 2020-04-17 | $3.31 | $3.40 | $3.11 | $3.27 | $3.18 | 102,682 |
| 2020-04-16 | $3.29 | $3.29 | $3.08 | $3.23 | $3.14 | 96,373 |
| 2020-04-15 | $3.32 | $3.45 | $3.11 | $3.25 | $3.16 | 31,273 |
| 2020-04-14 | $3.46 | $3.62 | $3.30 | $3.32 | $3.23 | 61,031 |
| 2020-04-13 | $3.54 | $3.54 | $3.40 | $3.43 | $3.34 | 37,558 |
| 2020-04-09 | $3.23 | $3.59 | $3.22 | $3.48 | $3.38 | 134,267 |
| 2020-04-08 | $3.14 | $3.24 | $3.10 | $3.16 | $3.07 | 31,674 |
| 2020-04-07 | $3.30 | $3.50 | $3.03 | $3.08 | $3.00 | 40,249 |
| 2020-04-06 | $2.94 | $3.24 | $2.94 | $3.10 | $3.01 | 68,121 |
| 2020-04-03 | $3.09 | $3.14 | $2.80 | $2.80 | $2.72 | 29,989 |
| 2020-04-02 | $2.96 | $3.18 | $2.91 | $2.99 | $2.91 | 34,813 |
| 2020-04-01 | $3.78 | $3.88 | $2.94 | $2.96 | $2.88 | 74,871 |
| 2020-03-31 | $3.60 | $3.96 | $3.60 | $3.86 | $3.75 | 89,649 |
| 2020-03-30 | $4.34 | $4.94 | $3.52 | $3.59 | $3.49 | 105,222 |
| 2020-03-27 | $3.49 | $4.41 | $3.47 | $4.30 | $4.15 | 124,027 |
| 2020-03-26 | $3.45 | $4.36 | $3.42 | $3.84 | $3.71 | 180,271 |
| 2020-03-25 | $2.90 | $3.44 | $2.88 | $3.40 | $3.28 | 82,726 |
| 2020-03-24 | $2.44 | $3.00 | $2.33 | $2.89 | $2.79 | 140,081 |
| 2020-03-23 | $2.54 | $2.54 | $2.21 | $2.29 | $2.21 | 70,546 |
| 2020-03-20 | $2.50 | $2.75 | $2.21 | $2.61 | $2.52 | 236,159 |
| 2020-03-19 | $2.52 | $2.62 | $2.15 | $2.50 | $2.41 | 112,775 |
| 2020-03-18 | $3.03 | $3.16 | $2.23 | $2.40 | $2.32 | 148,025 |
| 2020-03-17 | $2.95 | $3.76 | $2.95 | $3.07 | $2.96 | 162,751 |
| 2020-03-16 | $3.81 | $5.25 | $2.80 | $2.89 | $2.79 | 134,271 |
| 2020-03-13 | $4.05 | $4.30 | $3.92 | $3.92 | $3.78 | 74,011 |
| 2020-03-12 | $4.40 | $4.40 | $3.82 | $4.03 | $3.89 | 139,406 |
| 2020-03-11 | $4.57 | $4.70 | $4.40 | $4.55 | $4.39 | 76,624 |
| 2020-03-10 | $4.77 | $5.27 | $3.80 | $4.69 | $4.53 | 258,420 |
| 2020-03-09 | $5.15 | $5.41 | $4.54 | $4.79 | $4.62 | 124,387 |
| 2020-03-06 | $5.20 | $5.21 | $4.40 | $5.10 | $4.92 | 329,814 |
| 2020-03-05 | $5.37 | $5.52 | $5.20 | $5.20 | $5.02 | 44,099 |
| 2020-03-04 | $5.37 | $5.74 | $5.10 | $5.50 | $5.31 | 148,653 |
| 2020-03-03 | $6.10 | $6.13 | $5.46 | $5.53 | $5.34 | 221,445 |
| 2020-03-02 | $6.99 | $7.05 | $5.90 | $6.10 | $5.89 | 224,536 |
| 2020-02-28 | $7.18 | $7.54 | $6.43 | $7.29 | $7.04 | 105,843 |
| 2020-02-27 | $7.08 | $7.22 | $6.82 | $7.16 | $6.91 | 143,906 |
| 2020-02-26 | $7.32 | $7.41 | $7.09 | $7.24 | $6.99 | 75,991 |
| 2020-02-25 | $7.75 | $7.78 | $7.28 | $7.29 | $7.04 | 39,433 |
| 2020-02-24 | $7.77 | $7.83 | $7.57 | $7.72 | $7.45 | 18,540 |
| 2020-02-21 | $7.98 | $8.05 | $7.84 | $7.84 | $7.57 | 21,846 |
| 2020-02-20 | $7.90 | $8.08 | $7.84 | $7.96 | $7.68 | 15,193 |
| 2020-02-19 | $8.08 | $8.13 | $7.93 | $7.94 | $7.66 | 39,466 |
| 2020-02-18 | $8.06 | $8.13 | $7.95 | $8.04 | $7.76 | 30,318 |
| 2020-02-14 | $7.92 | $8.10 | $7.90 | $8.04 | $7.76 | 35,764 |
| 2020-02-13 | $7.90 | $7.98 | $7.81 | $7.91 | $7.63 | 26,519 |
| 2020-02-12 | $7.85 | $7.93 | $7.82 | $7.87 | $7.60 | 18,329 |
| 2020-02-11 | $7.80 | $7.89 | $7.77 | $7.84 | $7.57 | 13,878 |
| 2020-02-10 | $7.79 | $7.86 | $7.74 | $7.75 | $7.48 | 18,414 |
| 2020-02-07 | $7.75 | $7.83 | $7.62 | $7.76 | $7.49 | 13,734 |
| 2020-02-06 | $7.83 | $7.87 | $7.64 | $7.75 | $7.48 | 10,175 |
| 2020-02-05 | $7.54 | $7.82 | $7.54 | $7.77 | $7.50 | 31,110 |
| 2020-02-04 | $7.52 | $7.64 | $7.51 | $7.57 | $7.31 | 29,680 |
| 2020-02-03 | $7.61 | $7.74 | $7.50 | $7.51 | $7.25 | 31,751 |
| 2020-01-31 | $7.82 | $7.82 | $7.55 | $7.57 | $7.31 | 31,360 |
| 2020-01-30 | $7.94 | $7.94 | $7.73 | $7.79 | $7.52 | 21,471 |
| 2020-01-29 | $7.89 | $8.08 | $7.79 | $7.79 | $7.52 | 28,377 |
| 2020-01-28 | $7.87 | $7.91 | $7.80 | $7.86 | $7.59 | 14,728 |
| 2020-01-27 | $7.82 | $8.01 | $7.72 | $7.87 | $7.60 | 49,288 |
| 2020-01-24 | $7.95 | $8.09 | $7.85 | $8.03 | $7.75 | 133,514 |
| 2020-01-23 | $7.85 | $7.85 | $7.59 | $7.81 | $7.54 | 20,479 |
| 2020-01-22 | $7.84 | $7.92 | $7.83 | $7.85 | $7.58 | 52,695 |
| 2020-01-21 | $7.91 | $7.91 | $7.83 | $7.88 | $7.61 | 60,997 |
| 2020-01-17 | $7.90 | $7.92 | $7.81 | $7.87 | $7.60 | 74,498 |
| 2020-01-16 | $7.89 | $8.03 | $7.76 | $7.93 | $7.65 | 46,381 |
| 2020-01-15 | $7.91 | $8.02 | $7.81 | $7.81 | $7.54 | 51,708 |
| 2020-01-14 | $7.96 | $8.00 | $7.91 | $7.92 | $7.64 | 25,149 |
| 2020-01-13 | $7.97 | $7.99 | $7.90 | $7.94 | $7.66 | 25,302 |
| 2020-01-10 | $7.97 | $8.00 | $7.87 | $7.96 | $7.68 | 19,881 |
| 2020-01-09 | $7.93 | $8.01 | $7.87 | $7.92 | $7.64 | 29,941 |
| 2020-01-08 | $7.97 | $8.02 | $7.75 | $7.86 | $7.59 | 44,119 |
| 2020-01-07 | $7.94 | $8.09 | $7.90 | $7.96 | $7.68 | 45,440 |
| 2020-01-06 | $7.99 | $8.08 | $7.92 | $8.00 | $7.72 | 19,413 |
| 2020-01-03 | $8.05 | $8.28 | $7.95 | $7.96 | $7.68 | 24,257 |
| 2020-01-02 | $8.25 | $8.28 | $8.00 | $8.00 | $7.72 | 26,930 |
| 2019-12-31 | $8.20 | $8.29 | $8.09 | $8.25 | $7.96 | 77,934 |
| 2019-12-30 | $7.98 | $8.22 | $7.98 | $8.15 | $7.87 | 29,648 |
| 2019-12-27 | $8.05 | $8.14 | $7.98 | $7.99 | $7.71 | 41,485 |
| 2019-12-26 | $8.28 | $8.28 | $7.96 | $8.11 | $7.83 | 94,705 |
| 2019-12-24 | $8.13 | $8.29 | $7.97 | $8.27 | $7.98 | 35,300 |
| 2019-12-23 | $8.00 | $8.11 | $7.98 | $8.00 | $7.72 | 21,396 |
| 2019-12-20 | $8.08 | $8.11 | $7.98 | $7.98 | $7.70 | 23,091 |
| 2019-12-19 | $8.20 | $8.20 | $8.07 | $8.10 | $7.82 | 34,696 |
| 2019-12-18 | $8.17 | $8.19 | $8.05 | $8.15 | $7.87 | 49,516 |
| 2019-12-17 | $8.02 | $8.18 | $8.02 | $8.09 | $7.81 | 26,499 |
| 2019-12-16 | $8.24 | $8.26 | $8.04 | $8.08 | $7.80 | 31,891 |
| 2019-12-13 | $8.30 | $8.30 | $8.16 | $8.20 | $7.91 | 42,782 |
| 2019-12-12 | $8.21 | $8.37 | $8.12 | $8.29 | $8.00 | 57,363 |
| 2019-12-11 | $8.13 | $8.35 | $8.12 | $8.16 | $7.88 | 26,463 |
| 2019-12-10 | $8.16 | $8.43 | $8.06 | $8.19 | $7.90 | 29,003 |
| 2019-12-09 | $8.20 | $8.20 | $8.03 | $8.17 | $7.89 | 53,070 |
| 2019-12-06 | $7.94 | $8.50 | $7.94 | $8.36 | $8.07 | 107,973 |
| 2019-12-05 | $7.88 | $8.05 | $7.86 | $7.96 | $7.68 | 59,561 |
| 2019-12-04 | $7.97 | $8.13 | $7.90 | $7.90 | $7.62 | 147,539 |
| 2019-12-03 | $7.95 | $8.07 | $7.90 | $7.98 | $7.70 | 38,882 |
| 2019-12-02 | $8.00 | $8.05 | $7.91 | $8.00 | $7.72 | 92,984 |
| 2019-11-29 | $8.01 | $8.21 | $7.85 | $8.01 | $7.73 | 26,158 |
| 2019-11-27 | $7.94 | $8.01 | $7.79 | $8.00 | $7.72 | 80,289 |
| 2019-11-26 | $8.18 | $8.20 | $7.98 | $8.01 | $7.60 | 103,062 |
| 2019-11-25 | $7.95 | $8.18 | $7.90 | $8.11 | $7.69 | 39,924 |
| 2019-11-22 | $7.85 | $7.98 | $7.79 | $7.97 | $7.56 | 81,967 |
| 2019-11-21 | $7.90 | $7.90 | $7.74 | $7.81 | $7.41 | 69,416 |
| 2019-11-20 | $8.23 | $8.23 | $7.81 | $7.92 | $7.51 | 57,370 |
| 2019-11-19 | $7.72 | $8.24 | $7.71 | $7.78 | $7.38 | 69,474 |
| 2019-11-18 | $7.76 | $7.87 | $7.71 | $7.75 | $7.35 | 28,446 |
| 2019-11-15 | $8.00 | $8.06 | $7.75 | $7.85 | $7.45 | 152,997 |
| 2019-11-14 | $8.21 | $8.24 | $8.01 | $8.04 | $7.63 | 64,733 |
| 2019-11-13 | $8.28 | $8.29 | $8.13 | $8.20 | $7.78 | 102,827 |
| 2019-11-12 | $8.39 | $8.48 | $8.25 | $8.27 | $7.84 | 45,760 |
| 2019-11-11 | $8.57 | $8.57 | $8.39 | $8.45 | $8.01 | 46,330 |
| 2019-11-08 | $8.89 | $8.89 | $8.50 | $8.53 | $8.09 | 58,529 |
| 2019-11-07 | $8.57 | $8.93 | $8.57 | $8.84 | $8.38 | 121,537 |
| 2019-11-06 | $8.71 | $8.89 | $8.25 | $8.89 | $8.43 | 209,530 |
| 2019-11-05 | $8.67 | $8.76 | $8.62 | $8.76 | $8.31 | 25,949 |
| 2019-11-04 | $8.44 | $8.68 | $8.44 | $8.62 | $8.18 | 24,279 |
| 2019-11-01 | $8.48 | $8.53 | $8.37 | $8.48 | $8.04 | 37,352 |
| 2019-10-31 | $8.51 | $8.51 | $8.21 | $8.45 | $8.01 | 27,008 |
| 2019-10-30 | $8.62 | $8.63 | $8.13 | $8.51 | $8.07 | 129,084 |
| 2019-10-29 | $8.31 | $8.57 | $8.31 | $8.54 | $8.10 | 56,228 |
| 2019-10-28 | $8.35 | $8.40 | $8.27 | $8.36 | $7.93 | 59,466 |
| 2019-10-25 | $8.05 | $8.31 | $8.01 | $8.30 | $7.87 | 46,411 |
| 2019-10-24 | $8.06 | $8.10 | $7.84 | $8.05 | $7.64 | 39,359 |
| 2019-10-23 | $7.95 | $8.15 | $7.92 | $8.01 | $7.60 | 111,733 |
| 2019-10-22 | $7.90 | $7.92 | $7.82 | $7.90 | $7.49 | 35,004 |
| 2019-10-21 | $7.84 | $7.90 | $7.83 | $7.88 | $7.47 | 26,889 |
| 2019-10-18 | $7.85 | $7.93 | $7.80 | $7.85 | $7.45 | 46,111 |
| 2019-10-17 | $7.81 | $7.95 | $7.76 | $7.84 | $7.44 | 65,872 |
| 2019-10-16 | $7.70 | $7.88 | $7.67 | $7.79 | $7.39 | 57,122 |
| 2019-10-15 | $7.79 | $7.85 | $7.65 | $7.73 | $7.33 | 32,736 |
| 2019-10-14 | $7.61 | $7.68 | $7.61 | $7.65 | $7.26 | 45,866 |
| 2019-10-11 | $7.61 | $7.78 | $7.60 | $7.68 | $7.28 | 45,302 |
| 2019-10-10 | $7.71 | $7.71 | $7.56 | $7.61 | $7.22 | 33,630 |
| 2019-10-09 | $7.60 | $7.70 | $7.52 | $7.62 | $7.23 | 15,789 |
| 2019-10-08 | $7.50 | $7.64 | $7.50 | $7.61 | $7.22 | 31,335 |
| 2019-10-07 | $7.65 | $7.65 | $7.51 | $7.60 | $7.21 | 39,941 |
| 2019-10-04 | $7.50 | $7.67 | $7.45 | $7.61 | $7.22 | 44,133 |
| 2019-10-03 | $7.59 | $7.59 | $7.36 | $7.50 | $7.11 | 59,803 |
| 2019-10-02 | $7.78 | $7.79 | $7.51 | $7.58 | $7.19 | 95,108 |
| 2019-10-01 | $8.19 | $8.20 | $7.74 | $7.80 | $7.40 | 79,252 |
| 2019-09-30 | $8.03 | $8.24 | $8.03 | $8.13 | $7.71 | 110,167 |
| 2019-09-27 | $7.94 | $8.10 | $7.89 | $8.01 | $7.60 | 109,499 |
| 2019-09-26 | $7.69 | $7.93 | $7.69 | $7.90 | $7.49 | 40,225 |
| 2019-09-25 | $7.68 | $7.68 | $7.55 | $7.67 | $7.28 | 34,280 |
| 2019-09-24 | $7.73 | $7.75 | $7.68 | $7.68 | $7.28 | 39,601 |
| 2019-09-23 | $7.84 | $7.90 | $7.60 | $7.73 | $7.33 | 117,487 |
| 2019-09-20 | $7.89 | $7.94 | $7.78 | $7.84 | $7.44 | 39,564 |
| 2019-09-19 | $7.57 | $7.92 | $7.56 | $7.84 | $7.44 | 109,231 |
| 2019-09-18 | $7.50 | $7.89 | $7.37 | $7.58 | $7.19 | 182,131 |
| 2019-09-17 | $7.32 | $7.62 | $7.32 | $7.56 | $7.17 | 87,689 |
| 2019-09-16 | $7.40 | $7.50 | $7.32 | $7.37 | $6.99 | 58,830 |
| 2019-09-13 | $7.40 | $7.50 | $7.35 | $7.41 | $7.03 | 45,573 |
| 2019-09-12 | $7.24 | $7.55 | $7.16 | $7.41 | $7.03 | 45,712 |
| 2019-09-11 | $7.24 | $7.28 | $7.20 | $7.28 | $6.91 | 31,614 |
| 2019-09-10 | $7.24 | $7.24 | $7.13 | $7.24 | $6.87 | 33,599 |
| 2019-09-09 | $7.24 | $7.24 | $7.07 | $7.24 | $6.87 | 19,786 |
| 2019-09-06 | $7.19 | $7.24 | $7.02 | $7.19 | $6.82 | 15,761 |
| 2019-09-05 | $7.13 | $7.20 | $6.94 | $7.19 | $6.82 | 26,172 |
| 2019-09-04 | $7.20 | $7.23 | $6.99 | $7.10 | $6.73 | 43,846 |
| 2019-09-03 | $7.19 | $7.23 | $7.14 | $7.20 | $6.83 | 44,270 |
| 2019-08-30 | $7.04 | $7.20 | $7.04 | $7.17 | $6.80 | 32,121 |
| 2019-08-29 | $6.95 | $7.20 | $6.92 | $7.08 | $6.72 | 35,989 |
| 2019-08-28 | $7.04 | $7.11 | $6.85 | $6.99 | $6.63 | 44,351 |
| 2019-08-27 | $7.12 | $7.12 | $6.85 | $6.97 | $6.61 | 65,981 |
| 2019-08-26 | $7.16 | $7.19 | $7.04 | $7.04 | $6.68 | 25,477 |
| 2019-08-23 | $7.21 | $7.24 | $7.11 | $7.18 | $6.81 | 29,166 |
| 2019-08-22 | $7.24 | $7.34 | $7.20 | $7.24 | $6.87 | 19,738 |
| 2019-08-21 | $7.18 | $7.30 | $7.18 | $7.22 | $6.85 | 8,969 |
| 2019-08-20 | $7.31 | $7.31 | $7.18 | $7.21 | $6.84 | 37,312 |
| 2019-08-19 | $7.24 | $7.37 | $7.09 | $7.26 | $6.89 | 47,321 |
| 2019-08-16 | $7.44 | $7.44 | $7.21 | $7.24 | $6.87 | 47,364 |
| 2019-08-15 | $7.49 | $7.56 | $7.27 | $7.33 | $6.95 | 67,155 |
| 2019-08-14 | $7.36 | $7.48 | $7.33 | $7.45 | $7.07 | 24,580 |
| 2019-08-13 | $7.43 | $7.50 | $7.26 | $7.36 | $6.98 | 44,323 |
| 2019-08-12 | $7.31 | $7.51 | $7.31 | $7.49 | $7.10 | 49,496 |
| 2019-08-09 | $7.49 | $7.82 | $7.19 | $7.39 | $7.01 | 390,456 |
| 2019-08-08 | $6.84 | $7.06 | $6.81 | $6.99 | $6.63 | 17,654 |
| 2019-08-07 | $6.85 | $7.01 | $6.81 | $7.00 | $6.64 | 25,982 |
| 2019-08-06 | $7.07 | $7.07 | $6.87 | $6.98 | $6.62 | 13,005 |
| 2019-08-05 | $7.00 | $7.02 | $6.86 | $7.01 | $6.65 | 22,613 |
| 2019-08-02 | $7.10 | $7.14 | $6.85 | $7.09 | $6.73 | 52,471 |
| 2019-08-01 | $7.18 | $7.22 | $7.05 | $7.13 | $6.76 | 34,013 |
| 2019-07-31 | $7.14 | $7.33 | $7.09 | $7.12 | $6.75 | 50,518 |
| 2019-07-30 | $7.15 | $7.39 | $6.96 | $7.30 | $6.92 | 64,107 |
| 2019-07-29 | $7.30 | $7.30 | $7.15 | $7.15 | $6.65 | 58,421 |
| 2019-07-26 | $7.08 | $7.37 | $7.08 | $7.28 | $6.78 | 36,380 |
| 2019-07-25 | $7.31 | $7.31 | $7.05 | $7.05 | $6.56 | 30,683 |
| 2019-07-24 | $7.30 | $7.43 | $7.24 | $7.30 | $6.79 | 25,398 |
| 2019-07-23 | $7.46 | $7.59 | $7.31 | $7.31 | $6.80 | 32,156 |
| 2019-07-22 | $7.53 | $7.53 | $7.29 | $7.52 | $7.00 | 41,725 |
| 2019-07-19 | $7.38 | $7.50 | $7.26 | $7.46 | $6.94 | 30,753 |
| 2019-07-18 | $7.38 | $7.38 | $7.19 | $7.35 | $6.84 | 65,433 |
| 2019-07-17 | $7.65 | $7.79 | $7.31 | $7.46 | $6.94 | 172,098 |
| 2019-07-16 | $7.35 | $7.65 | $7.33 | $7.58 | $7.05 | 75,504 |
| 2019-07-15 | $7.40 | $7.43 | $7.15 | $7.40 | $6.89 | 64,526 |
| 2019-07-12 | $7.03 | $7.45 | $7.03 | $7.40 | $6.89 | 175,281 |
| 2019-07-11 | $6.97 | $7.07 | $6.85 | $7.03 | $6.54 | 18,311 |
| 2019-07-10 | $7.05 | $7.06 | $6.91 | $7.03 | $6.54 | 23,423 |
| 2019-07-09 | $6.92 | $7.05 | $6.88 | $7.01 | $6.52 | 60,914 |
| 2019-07-08 | $6.94 | $7.05 | $6.87 | $6.89 | $6.41 | 58,403 |
| 2019-07-05 | $7.01 | $7.04 | $6.85 | $6.88 | $6.40 | 60,136 |
| 2019-07-03 | $7.04 | $7.07 | $7.01 | $7.01 | $6.52 | 41,150 |
| 2019-07-02 | $7.10 | $7.15 | $7.02 | $7.04 | $6.55 | 85,513 |
| 2019-07-01 | $7.00 | $7.30 | $7.00 | $7.09 | $6.60 | 224,293 |
| 2019-06-28 | $6.20 | $6.53 | $6.14 | $6.49 | $6.04 | 69,504 |
| 2019-06-27 | $6.09 | $6.21 | $6.09 | $6.16 | $5.73 | 56,739 |
| 2019-06-26 | $6.21 | $6.25 | $6.08 | $6.08 | $5.66 | 99,667 |
| 2019-06-25 | $6.32 | $6.41 | $6.20 | $6.27 | $5.84 | 25,274 |
| 2019-06-24 | $6.36 | $6.45 | $6.15 | $6.30 | $5.86 | 138,419 |
| 2019-06-21 | $6.52 | $6.71 | $6.35 | $6.40 | $5.96 | 107,001 |
| 2019-06-20 | $6.39 | $6.52 | $6.35 | $6.52 | $6.07 | 83,122 |
| 2019-06-19 | $6.33 | $6.42 | $6.33 | $6.35 | $5.91 | 38,617 |
| 2019-06-18 | $6.41 | $6.54 | $6.17 | $6.39 | $5.95 | 52,040 |
| 2019-06-17 | $6.50 | $6.59 | $6.36 | $6.41 | $5.97 | 32,198 |
| 2019-06-14 | $6.70 | $6.70 | $6.48 | $6.48 | $6.03 | 51,770 |
| 2019-06-13 | $6.76 | $6.77 | $6.68 | $6.75 | $6.28 | 14,572 |
| 2019-06-12 | $6.65 | $6.76 | $6.65 | $6.71 | $6.24 | 15,425 |
| 2019-06-11 | $6.78 | $6.79 | $6.61 | $6.65 | $6.19 | 26,243 |
| 2019-06-10 | $6.78 | $6.80 | $6.75 | $6.78 | $6.31 | 24,852 |
| 2019-06-07 | $6.79 | $6.79 | $6.67 | $6.78 | $6.31 | 39,805 |
| 2019-06-06 | $6.75 | $6.81 | $6.63 | $6.75 | $6.28 | 49,788 |
| 2019-06-05 | $6.89 | $6.89 | $6.71 | $6.80 | $6.33 | 55,285 |
| 2019-06-04 | $7.02 | $7.03 | $6.88 | $6.89 | $6.41 | 76,806 |
| 2019-06-03 | $7.17 | $7.17 | $6.88 | $7.06 | $6.57 | 45,744 |
| 2019-05-31 | $7.29 | $7.34 | $7.00 | $7.17 | $6.67 | 75,621 |
| 2019-05-30 | $7.00 | $7.38 | $6.77 | $7.25 | $6.75 | 547,565 |
| 2019-05-29 | $6.78 | $6.84 | $6.61 | $6.71 | $6.24 | 31,712 |
| 2019-05-28 | $6.61 | $6.89 | $6.52 | $6.89 | $6.41 | 44,736 |
| 2019-05-24 | $6.55 | $6.67 | $6.52 | $6.67 | $6.21 | 12,669 |
| 2019-05-23 | $6.80 | $6.88 | $6.21 | $6.47 | $6.02 | 99,474 |
| 2019-05-22 | $6.85 | $6.90 | $6.76 | $6.77 | $6.30 | 19,752 |
| 2019-05-21 | $6.91 | $6.92 | $6.81 | $6.90 | $6.42 | 59,138 |
| 2019-05-20 | $6.99 | $7.00 | $6.83 | $6.90 | $6.42 | 53,429 |
| 2019-05-17 | $6.98 | $7.05 | $6.97 | $7.00 | $6.51 | 46,755 |
| 2019-05-16 | $7.02 | $7.03 | $6.97 | $7.00 | $6.51 | 138,372 |
| 2019-05-15 | $7.00 | $7.10 | $6.97 | $7.00 | $6.51 | 13,558 |
| 2019-05-14 | $6.99 | $7.11 | $6.99 | $7.02 | $6.53 | 44,932 |
| 2019-05-13 | $7.00 | $7.03 | $6.93 | $7.01 | $6.52 | 57,824 |
| 2019-05-10 | $7.22 | $7.24 | $6.99 | $7.03 | $6.54 | 78,123 |
| 2019-05-09 | $6.91 | $7.06 | $6.90 | $7.02 | $6.53 | 55,199 |
| 2019-05-08 | $7.29 | $7.29 | $6.90 | $6.97 | $6.49 | 93,309 |
| 2019-05-07 | $7.15 | $7.23 | $6.95 | $6.98 | $6.50 | 80,243 |
| 2019-05-06 | $7.13 | $7.29 | $7.10 | $7.12 | $6.63 | 25,543 |
| 2019-05-03 | $7.14 | $7.24 | $6.99 | $7.24 | $6.74 | 97,088 |
| 2019-05-02 | $7.13 | $7.20 | $7.10 | $7.10 | $6.61 | 28,514 |
| 2019-05-01 | $7.18 | $7.18 | $7.07 | $7.16 | $6.66 | 29,733 |
| 2019-04-30 | $7.10 | $7.21 | $7.10 | $7.18 | $6.68 | 32,585 |
| 2019-04-29 | $7.14 | $7.29 | $7.11 | $7.26 | $6.76 | 26,038 |
| 2019-04-26 | $7.15 | $7.30 | $7.14 | $7.25 | $6.62 | 32,112 |
| 2019-04-25 | $7.21 | $7.29 | $7.13 | $7.13 | $6.51 | 34,958 |
| 2019-04-24 | $7.13 | $7.30 | $7.05 | $7.19 | $6.56 | 54,701 |
| 2019-04-23 | $7.13 | $7.14 | $6.97 | $7.13 | $6.51 | 80,285 |
| 2019-04-22 | $7.13 | $7.16 | $7.06 | $7.14 | $6.52 | 92,347 |
| 2019-04-18 | $7.15 | $7.16 | $7.09 | $7.11 | $6.49 | 56,880 |
| 2019-04-17 | $7.20 | $7.20 | $7.10 | $7.14 | $6.52 | 69,916 |
| 2019-04-16 | $7.15 | $7.20 | $7.10 | $7.20 | $6.57 | 65,090 |
| 2019-04-15 | $7.25 | $7.25 | $7.10 | $7.13 | $6.51 | 54,922 |
| 2019-04-12 | $7.22 | $7.30 | $7.11 | $7.21 | $6.58 | 88,873 |
| 2019-04-11 | $7.29 | $7.30 | $7.18 | $7.22 | $6.59 | 42,242 |
| 2019-04-10 | $7.27 | $7.38 | $7.19 | $7.30 | $6.67 | 143,919 |
| 2019-04-09 | $7.24 | $7.29 | $7.07 | $7.17 | $6.55 | 80,128 |
| 2019-04-08 | $7.06 | $7.30 | $7.06 | $7.20 | $6.57 | 126,425 |
| 2019-04-05 | $7.24 | $7.37 | $7.08 | $7.09 | $6.47 | 429,302 |
| 2019-04-04 | $7.24 | $7.35 | $7.01 | $7.20 | $6.57 | 177,549 |
| 2019-04-03 | $7.19 | $7.38 | $7.16 | $7.25 | $6.62 | 151,084 |
| 2019-04-02 | $7.20 | $7.38 | $7.12 | $7.20 | $6.57 | 67,727 |
| 2019-04-01 | $7.28 | $7.38 | $7.20 | $7.25 | $6.62 | 67,337 |
| 2019-03-29 | $7.44 | $7.44 | $7.25 | $7.28 | $6.65 | 103,723 |
| 2019-03-28 | $7.40 | $7.55 | $7.30 | $7.40 | $6.76 | 98,011 |
| 2019-03-27 | $7.25 | $7.64 | $7.24 | $7.40 | $6.76 | 205,742 |
| 2019-03-26 | $7.15 | $7.17 | $6.98 | $7.15 | $6.53 | 108,567 |
| 2019-03-25 | $7.06 | $7.24 | $6.95 | $7.11 | $6.49 | 264,579 |
| 2019-03-22 | $7.00 | $7.14 | $6.95 | $7.02 | $6.41 | 275,656 |
| 2019-03-21 | $7.00 | $7.28 | $6.95 | $7.01 | $6.40 | 907,239 |
| 2019-03-20 | $7.50 | $7.56 | $7.18 | $7.30 | $6.67 | 89,941 |
| 2019-03-19 | $7.45 | $7.66 | $7.45 | $7.60 | $6.94 | 78,236 |
| 2019-03-18 | $7.64 | $7.65 | $7.45 | $7.60 | $6.94 | 64,724 |
| 2019-03-15 | $7.51 | $7.67 | $7.43 | $7.64 | $6.98 | 94,570 |
| 2019-03-14 | $7.32 | $7.68 | $7.00 | $7.61 | $6.95 | 80,500 |
| 2019-03-13 | $8.00 | $8.12 | $7.50 | $7.54 | $6.88 | 233,286 |
| 2019-03-12 | $8.23 | $8.59 | $8.00 | $8.00 | $7.30 | 88,084 |
| 2019-03-11 | $9.08 | $9.08 | $8.81 | $8.90 | $8.13 | 36,345 |
| 2019-03-08 | $8.82 | $9.12 | $8.58 | $8.99 | $8.21 | 42,373 |
| 2019-03-07 | $8.46 | $8.93 | $8.35 | $8.68 | $7.93 | 43,372 |
| 2019-03-06 | $8.60 | $8.69 | $8.29 | $8.40 | $7.67 | 22,786 |
| 2019-03-05 | $8.70 | $8.71 | $8.51 | $8.59 | $7.84 | 11,768 |
| 2019-03-04 | $8.56 | $8.79 | $8.55 | $8.76 | $8.00 | 12,517 |
| 2019-03-01 | $8.78 | $8.80 | $8.52 | $8.80 | $8.03 | 17,128 |
| 2019-02-28 | $8.51 | $9.05 | $8.51 | $8.85 | $8.08 | 23,158 |
| 2019-02-27 | $8.60 | $9.15 | $8.60 | $8.80 | $8.03 | 28,953 |
| 2019-02-26 | $8.61 | $8.70 | $8.58 | $8.62 | $7.87 | 13,004 |
| 2019-02-25 | $8.70 | $8.75 | $8.47 | $8.70 | $7.94 | 22,465 |
| 2019-02-22 | $7.95 | $8.50 | $7.95 | $8.48 | $7.74 | 4,787 |
| 2019-02-21 | $8.22 | $8.28 | $8.13 | $8.28 | $7.56 | 16,288 |
| 2019-02-20 | $8.30 | $8.46 | $8.13 | $8.25 | $7.53 | 17,625 |
| 2019-02-19 | $8.49 | $8.49 | $8.19 | $8.33 | $7.61 | 12,194 |
| 2019-02-15 | $8.31 | $8.49 | $8.30 | $8.42 | $7.69 | 9,725 |
| 2019-02-14 | $8.28 | $8.36 | $8.18 | $8.31 | $7.59 | 19,552 |
| 2019-02-13 | $8.38 | $8.41 | $8.15 | $8.36 | $7.63 | 42,519 |
| 2019-02-12 | $8.55 | $8.55 | $8.36 | $8.38 | $7.65 | 48,631 |
| 2019-02-11 | $8.47 | $8.60 | $8.41 | $8.41 | $7.68 | 29,376 |
| 2019-02-08 | $8.66 | $8.72 | $8.35 | $8.38 | $7.65 | 17,352 |
| 2019-02-07 | $8.54 | $8.77 | $8.54 | $8.60 | $7.85 | 3,296 |
| 2019-02-06 | $8.66 | $8.72 | $8.55 | $8.55 | $7.81 | 5,698 |
| 2019-02-05 | $8.56 | $8.87 | $8.50 | $8.58 | $7.83 | 39,088 |
| 2019-02-04 | $8.70 | $8.75 | $8.52 | $8.70 | $7.94 | 22,674 |
| 2019-02-01 | $8.55 | $8.75 | $8.39 | $8.67 | $7.92 | 19,561 |
| 2019-01-31 | $8.47 | $8.58 | $8.40 | $8.40 | $7.67 | 15,120 |
| 2019-01-30 | $8.42 | $8.59 | $8.35 | $8.45 | $7.72 | 13,037 |
| 2019-01-29 | $8.53 | $8.58 | $8.44 | $8.51 | $7.64 | 12,855 |
| 2019-01-28 | $8.47 | $8.56 | $8.41 | $8.44 | $7.58 | 7,939 |
| 2019-01-25 | $8.45 | $8.65 | $8.44 | $8.48 | $7.62 | 16,071 |
| 2019-01-24 | $8.58 | $8.58 | $8.33 | $8.33 | $7.48 | 19,015 |
| 2019-01-23 | $8.46 | $8.57 | $8.46 | $8.49 | $7.63 | 1,332 |
| 2019-01-22 | $8.46 | $8.57 | $8.45 | $8.45 | $7.59 | 12,406 |
| 2019-01-18 | $8.68 | $8.70 | $8.50 | $8.50 | $7.63 | 18,223 |
| 2019-01-17 | $8.51 | $8.68 | $8.40 | $8.55 | $7.68 | 22,735 |
| 2019-01-16 | $8.50 | $8.56 | $8.45 | $8.51 | $7.64 | 5,647 |
| 2019-01-15 | $8.31 | $8.57 | $8.31 | $8.44 | $7.58 | 10,063 |
| 2019-01-14 | $8.31 | $8.44 | $8.30 | $8.37 | $7.52 | 25,801 |
| 2019-01-11 | $8.19 | $8.42 | $8.19 | $8.36 | $7.51 | 10,388 |
| 2019-01-10 | $7.90 | $8.18 | $7.90 | $8.08 | $7.26 | 19,143 |
| 2019-01-09 | $7.98 | $8.00 | $7.48 | $7.75 | $6.96 | 20,723 |
| 2019-01-08 | $8.07 | $8.07 | $7.95 | $7.95 | $7.14 | 6,933 |
| 2019-01-07 | $8.02 | $8.12 | $7.98 | $8.06 | $7.24 | 9,406 |
| 2019-01-04 | $8.19 | $8.23 | $7.97 | $8.01 | $7.19 | 5,677 |
| 2019-01-03 | $7.99 | $8.08 | $7.90 | $7.96 | $7.15 | 7,300 |
| 2019-01-02 | $8.09 | $8.28 | $7.85 | $7.93 | $7.12 | 23,358 |
| 2018-12-31 | $8.13 | $8.13 | $8.06 | $8.07 | $7.25 | 11,827 |
| 2018-12-28 | $8.02 | $8.11 | $7.94 | $7.99 | $7.18 | 17,650 |
| 2018-12-27 | $7.95 | $8.12 | $7.95 | $8.01 | $7.19 | 12,805 |
| 2018-12-26 | $7.95 | $8.07 | $7.85 | $7.95 | $7.14 | 32,657 |
| 2018-12-24 | $7.90 | $8.00 | $7.76 | $7.90 | $7.10 | 27,530 |
| 2018-12-21 | $8.06 | $8.07 | $7.89 | $7.94 | $7.13 | 23,893 |
| 2018-12-20 | $8.12 | $8.12 | $7.36 | $8.05 | $7.23 | 52,162 |
| 2018-12-19 | $8.14 | $8.73 | $8.06 | $8.14 | $7.31 | 22,540 |
| 2018-12-18 | $8.52 | $8.52 | $8.11 | $8.13 | $7.30 | 27,744 |
| 2018-12-17 | $8.66 | $8.83 | $8.45 | $8.53 | $7.66 | 8,717 |
| 2018-12-14 | $8.91 | $8.91 | $8.58 | $8.58 | $7.71 | 7,849 |
| 2018-12-13 | $8.87 | $8.88 | $8.75 | $8.78 | $7.89 | 2,364 |
| 2018-12-12 | $8.81 | $9.18 | $8.60 | $8.80 | $7.90 | 16,916 |
| 2018-12-11 | $9.26 | $9.26 | $8.68 | $8.70 | $7.81 | 21,148 |
| 2018-12-10 | $9.11 | $9.51 | $9.04 | $9.16 | $8.23 | 6,668 |
| 2018-12-07 | $9.11 | $9.50 | $9.10 | $9.14 | $8.21 | 10,515 |
| 2018-12-06 | $9.30 | $9.30 | $8.93 | $9.02 | $8.10 | 29,699 |
| 2018-12-04 | $9.68 | $9.70 | $8.96 | $9.31 | $8.36 | 31,477 |
| 2018-12-03 | $10.08 | $10.08 | $9.42 | $9.69 | $8.70 | 19,342 |
| 2018-11-30 | $9.82 | $9.98 | $9.24 | $9.90 | $8.89 | 126,556 |
| 2018-11-29 | $9.40 | $9.98 | $9.39 | $9.93 | $8.92 | 39,397 |
| 2018-11-28 | $9.21 | $9.40 | $8.88 | $9.40 | $8.44 | 32,219 |
| 2018-11-27 | $8.86 | $9.28 | $8.75 | $9.21 | $8.27 | 30,595 |
| 2018-11-26 | $8.52 | $9.00 | $8.46 | $8.97 | $8.06 | 24,344 |
| 2018-11-23 | $8.50 | $8.62 | $8.47 | $8.62 | $7.74 | 2,838 |
| 2018-11-21 | $8.46 | $8.89 | $8.42 | $8.49 | $7.63 | 17,154 |
| 2018-11-20 | $8.57 | $8.87 | $8.45 | $8.45 | $7.59 | 10,391 |
| 2018-11-19 | $8.58 | $8.88 | $8.41 | $8.56 | $7.69 | 12,501 |
| 2018-11-16 | $8.62 | $8.86 | $8.45 | $8.57 | $7.70 | 10,664 |
| 2018-11-15 | $8.34 | $8.88 | $8.25 | $8.65 | $7.77 | 22,810 |
| 2018-11-14 | $8.10 | $8.51 | $8.10 | $8.39 | $7.54 | 21,250 |
| 2018-11-13 | $8.87 | $8.89 | $7.93 | $7.93 | $7.12 | 66,573 |
| 2018-11-12 | $8.98 | $9.05 | $8.70 | $8.84 | $7.94 | 24,078 |
| 2018-11-09 | $8.64 | $8.98 | $8.64 | $8.98 | $8.07 | 25,121 |
| 2018-11-08 | $8.60 | $8.89 | $8.60 | $8.84 | $7.94 | 30,577 |
| 2018-11-07 | $8.00 | $8.67 | $8.00 | $8.60 | $7.72 | 60,546 |
| 2018-11-06 | $7.86 | $7.86 | $7.53 | $7.57 | $6.80 | 42,997 |
| 2018-11-05 | $7.78 | $8.07 | $7.75 | $7.75 | $6.96 | 33,475 |
| 2018-11-02 | $7.99 | $8.08 | $7.82 | $7.82 | $7.02 | 38,730 |
| 2018-11-01 | $7.96 | $8.24 | $7.92 | $7.99 | $7.18 | 15,031 |
| 2018-10-31 | $8.26 | $8.26 | $7.91 | $7.91 | $7.10 | 29,925 |
| 2018-10-30 | $8.25 | $8.27 | $7.95 | $8.27 | $7.43 | 40,210 |
| 2018-10-29 | $8.36 | $8.48 | $8.24 | $8.25 | $7.41 | 42,644 |
| 2018-10-26 | $8.48 | $8.76 | $8.21 | $8.30 | $7.45 | 42,614 |
| 2018-10-25 | $8.48 | $8.84 | $8.40 | $8.51 | $7.64 | 43,374 |
| 2018-10-24 | $8.75 | $8.98 | $8.50 | $8.50 | $7.51 | 29,691 |
| 2018-10-23 | $8.94 | $9.06 | $8.69 | $8.75 | $7.73 | 65,293 |
| 2018-10-22 | $9.61 | $9.61 | $9.10 | $9.12 | $8.06 | 88,973 |
| 2018-10-19 | $9.80 | $9.80 | $9.56 | $9.58 | $8.47 | 5,485 |
| 2018-10-18 | $9.80 | $9.80 | $9.57 | $9.76 | $8.62 | 23,479 |
| 2018-10-17 | $9.71 | $9.80 | $9.68 | $9.80 | $8.66 | 12,923 |
| 2018-10-16 | $9.68 | $9.74 | $9.57 | $9.60 | $8.48 | 6,964 |
| 2018-10-15 | $9.52 | $9.68 | $9.52 | $9.66 | $8.54 | 17,058 |
| 2018-10-12 | $9.89 | $9.89 | $9.53 | $9.55 | $8.44 | 26,222 |
| 2018-10-11 | $9.90 | $9.90 | $9.68 | $9.84 | $8.70 | 28,059 |
| 2018-10-10 | $9.52 | $9.90 | $9.52 | $9.85 | $8.70 | 63,668 |
| 2018-10-09 | $9.88 | $9.90 | $9.57 | $9.57 | $8.46 | 29,684 |
| 2018-10-08 | $9.61 | $9.90 | $9.61 | $9.81 | $8.67 | 31,405 |
| 2018-10-05 | $9.65 | $9.90 | $9.50 | $9.57 | $8.46 | 13,579 |
| 2018-10-04 | $9.66 | $9.86 | $9.40 | $9.58 | $8.47 | 51,417 |
| 2018-10-03 | $9.81 | $9.90 | $9.50 | $9.65 | $8.53 | 70,307 |
| 2018-10-02 | $9.99 | $10.00 | $9.80 | $9.80 | $8.66 | 17,888 |
| 2018-10-01 | $9.86 | $10.00 | $9.80 | $9.97 | $8.81 | 36,896 |
| 2018-09-28 | $9.91 | $10.00 | $9.79 | $9.83 | $8.69 | 40,893 |
| 2018-09-27 | $9.96 | $9.99 | $9.87 | $9.94 | $8.78 | 79,813 |
| 2018-09-26 | $9.59 | $9.77 | $9.55 | $9.65 | $8.53 | 52,033 |
| 2018-09-25 | $9.41 | $9.61 | $9.31 | $9.52 | $8.41 | 52,867 |
| 2018-09-24 | $9.30 | $9.80 | $9.25 | $9.47 | $8.37 | 59,452 |
| 2018-09-21 | $9.41 | $9.41 | $9.25 | $9.37 | $8.28 | 34,573 |
| 2018-09-20 | $9.53 | $9.53 | $9.35 | $9.41 | $8.32 | 20,008 |
| 2018-09-19 | $9.44 | $9.54 | $9.44 | $9.47 | $8.37 | 8,581 |
| 2018-09-18 | $9.50 | $9.58 | $9.40 | $9.40 | $8.31 | 27,926 |
| 2018-09-17 | $9.65 | $9.83 | $9.51 | $9.51 | $8.40 | 43,500 |
| 2018-09-14 | $9.50 | $9.64 | $9.47 | $9.59 | $8.47 | 34,627 |
| 2018-09-13 | $9.50 | $9.50 | $9.35 | $9.50 | $8.39 | 25,562 |
| 2018-09-12 | $9.45 | $9.53 | $9.34 | $9.53 | $8.42 | 17,877 |
| 2018-09-11 | $9.50 | $9.65 | $9.40 | $9.46 | $8.36 | 70,929 |
| 2018-09-10 | $9.47 | $9.54 | $9.32 | $9.50 | $8.39 | 63,225 |
| 2018-09-07 | $9.40 | $9.48 | $9.30 | $9.48 | $8.38 | 22,804 |
| 2018-09-06 | $9.37 | $9.47 | $9.31 | $9.42 | $8.32 | 13,827 |
| 2018-09-05 | $9.45 | $9.45 | $9.30 | $9.42 | $8.32 | 8,742 |
| 2018-09-04 | $9.40 | $9.49 | $9.30 | $9.48 | $8.38 | 21,637 |
| 2018-08-31 | $9.49 | $9.52 | $9.35 | $9.37 | $8.28 | 9,468 |
| 2018-08-30 | $9.46 | $9.49 | $9.31 | $9.48 | $8.38 | 29,952 |
| 2018-08-29 | $9.50 | $9.51 | $9.40 | $9.45 | $8.35 | 15,831 |
| 2018-08-28 | $9.50 | $9.56 | $9.43 | $9.50 | $8.39 | 43,940 |
| 2018-08-27 | $9.48 | $9.70 | $9.42 | $9.42 | $8.32 | 25,435 |
| 2018-08-24 | $9.50 | $9.62 | $9.47 | $9.49 | $8.39 | 23,449 |
| 2018-08-23 | $9.50 | $9.65 | $9.40 | $9.50 | $8.39 | 39,325 |
| 2018-08-22 | $9.70 | $9.70 | $9.48 | $9.52 | $8.41 | 41,083 |
| 2018-08-21 | $9.67 | $9.70 | $9.48 | $9.69 | $8.56 | 33,157 |
| 2018-08-20 | $9.50 | $9.75 | $9.43 | $9.57 | $8.46 | 61,812 |
| 2018-08-17 | $9.75 | $10.29 | $9.25 | $9.42 | $8.32 | 189,651 |
| 2018-08-16 | $9.18 | $9.90 | $9.16 | $9.74 | $8.61 | 412,082 |
| 2018-08-15 | $9.13 | $9.18 | $8.86 | $9.15 | $8.09 | 50,807 |
| 2018-08-14 | $9.00 | $9.15 | $8.86 | $9.04 | $7.99 | 40,078 |
| 2018-08-13 | $8.95 | $8.95 | $8.84 | $8.95 | $7.91 | 19,814 |
| 2018-08-10 | $8.79 | $8.95 | $8.76 | $8.95 | $7.91 | 11,851 |
| 2018-08-09 | $8.94 | $8.95 | $8.82 | $8.85 | $7.82 | 8,245 |
| 2018-08-08 | $8.73 | $9.07 | $8.73 | $8.95 | $7.91 | 11,718 |
| 2018-08-07 | $8.69 | $9.14 | $8.69 | $9.05 | $8.00 | 24,013 |
| 2018-08-06 | $8.69 | $8.98 | $8.69 | $8.98 | $7.94 | 6,416 |
| 2018-08-03 | $8.77 | $8.80 | $8.69 | $8.69 | $7.68 | 7,472 |
| 2018-08-02 | $8.82 | $8.85 | $8.80 | $8.82 | $7.79 | 1,324 |
| 2018-08-01 | $8.69 | $8.94 | $8.69 | $8.85 | $7.82 | 2,220 |
| 2018-07-31 | $8.70 | $8.73 | $8.55 | $8.66 | $7.65 | 4,822 |
| 2018-07-30 | $8.70 | $8.80 | $8.53 | $8.70 | $7.69 | 7,129 |
| 2018-07-27 | $8.99 | $8.99 | $8.53 | $8.70 | $7.69 | 3,747 |
| 2018-07-26 | $9.08 | $9.08 | $8.94 | $9.04 | $7.99 | 2,354 |
| 2018-07-25 | $9.17 | $9.18 | $8.95 | $9.13 | $8.07 | 2,873 |
| 2018-07-24 | $9.00 | $9.16 | $8.80 | $9.00 | $7.95 | 5,198 |
| 2018-07-23 | $8.92 | $9.09 | $8.80 | $9.00 | $7.95 | 2,811 |
| 2018-07-20 | $8.85 | $9.07 | $8.85 | $9.07 | $8.01 | 2,101 |
| 2018-07-19 | $8.79 | $9.15 | $8.60 | $8.83 | $7.80 | 9,613 |
| 2018-07-18 | $9.00 | $9.02 | $8.88 | $9.00 | $7.95 | 4,082 |
| 2018-07-17 | $8.95 | $9.12 | $8.87 | $9.12 | $8.06 | 2,612 |
| 2018-07-16 | $8.92 | $9.00 | $8.80 | $8.96 | $7.92 | 3,132 |
| 2018-07-13 | $8.88 | $9.02 | $8.85 | $9.00 | $7.95 | 2,456 |
| 2018-07-12 | $8.99 | $9.03 | $8.92 | $9.01 | $7.96 | 13,187 |
| 2018-07-11 | $8.86 | $9.02 | $8.85 | $9.01 | $7.96 | 3,494 |
| 2018-07-10 | $8.74 | $8.99 | $8.73 | $8.85 | $7.82 | 10,833 |
| 2018-07-09 | $8.64 | $8.70 | $8.53 | $8.70 | $7.69 | 8,307 |
| 2018-07-06 | $8.52 | $8.69 | $8.50 | $8.69 | $7.68 | 3,718 |
| 2018-07-05 | $8.45 | $8.69 | $8.44 | $8.49 | $7.50 | 24,699 |
| 2018-07-03 | $8.45 | $8.45 | $8.45 | $8.45 | $7.47 | 443 |
| 2018-07-02 | $8.62 | $8.62 | $8.28 | $8.49 | $7.50 | 1,111 |
| 2018-06-29 | $8.38 | $8.69 | $8.21 | $8.69 | $7.68 | 23,472 |
| 2018-06-28 | $8.76 | $9.00 | $8.40 | $8.46 | $7.48 | 38,539 |
| 2018-06-27 | $8.79 | $8.80 | $8.60 | $8.75 | $7.61 | 5,319 |
| 2018-06-26 | $8.70 | $8.80 | $8.64 | $8.80 | $7.65 | 7,182 |
| 2018-06-25 | $8.58 | $8.76 | $8.58 | $8.70 | $7.56 | 9,574 |
| 2018-06-22 | $8.71 | $8.78 | $8.68 | $8.72 | $7.58 | 6,955 |
| 2018-06-21 | $8.73 | $8.75 | $8.73 | $8.75 | $7.61 | 2,111 |
| 2018-06-20 | $8.64 | $8.74 | $8.64 | $8.71 | $7.57 | 8,567 |
| 2018-06-19 | $8.75 | $8.93 | $8.55 | $8.62 | $7.49 | 23,033 |
| 2018-06-18 | $8.78 | $8.87 | $8.70 | $8.73 | $7.59 | 4,174 |
| 2018-06-15 | $8.89 | $8.90 | $8.70 | $8.83 | $7.68 | 23,272 |
| 2018-06-14 | $8.96 | $9.00 | $8.91 | $8.99 | $7.81 | 2,896 |
| 2018-06-13 | $9.00 | $9.00 | $8.79 | $8.95 | $7.78 | 12,090 |
| 2018-06-12 | $9.03 | $9.03 | $8.96 | $9.01 | $7.83 | 3,186 |
| 2018-06-11 | $9.00 | $9.04 | $8.92 | $8.97 | $7.80 | 10,067 |
| 2018-06-08 | $9.02 | $9.05 | $8.73 | $8.97 | $7.80 | 6,317 |
| 2018-06-07 | $9.00 | $9.05 | $8.97 | $9.04 | $7.86 | 6,490 |
| 2018-06-06 | $8.99 | $9.19 | $8.94 | $8.96 | $7.79 | 34,404 |
| 2018-06-05 | $9.00 | $9.15 | $8.74 | $8.94 | $7.77 | 11,932 |
| 2018-06-04 | $8.93 | $9.15 | $8.85 | $9.01 | $7.83 | 6,521 |
| 2018-06-01 | $8.78 | $8.99 | $8.62 | $8.99 | $7.81 | 9,536 |
| 2018-05-31 | $8.95 | $8.95 | $8.61 | $8.71 | $7.57 | 13,989 |
| 2018-05-30 | $9.19 | $9.20 | $8.92 | $8.95 | $7.78 | 13,278 |
| 2018-05-29 | $8.99 | $9.17 | $8.95 | $9.11 | $7.92 | 23,788 |
| 2018-05-25 | $9.06 | $9.15 | $8.98 | $9.07 | $7.88 | 12,668 |
| 2018-05-24 | $8.90 | $9.10 | $8.87 | $9.07 | $7.88 | 13,271 |
| 2018-05-23 | $8.88 | $8.95 | $8.76 | $8.84 | $7.68 | 9,478 |
| 2018-05-22 | $8.84 | $9.00 | $8.84 | $8.88 | $7.72 | 16,869 |
| 2018-05-21 | $8.83 | $8.86 | $8.63 | $8.82 | $7.67 | 22,018 |
| 2018-05-18 | $8.58 | $8.88 | $8.56 | $8.73 | $7.59 | 33,456 |
| 2018-05-17 | $8.73 | $8.80 | $8.73 | $8.80 | $7.65 | 6,248 |
| 2018-05-16 | $8.66 | $8.88 | $8.66 | $8.80 | $7.65 | 7,043 |
| 2018-05-15 | $8.66 | $8.79 | $8.60 | $8.65 | $7.52 | 3,232 |
| 2018-05-14 | $8.65 | $8.93 | $8.65 | $8.81 | $7.66 | 3,083 |
| 2018-05-11 | $8.60 | $8.87 | $8.60 | $8.75 | $7.61 | 7,721 |
| 2018-05-10 | $8.56 | $8.81 | $8.38 | $8.60 | $7.48 | 9,858 |
| 2018-05-09 | $8.41 | $8.81 | $8.41 | $8.76 | $7.61 | 6,614 |
| 2018-05-08 | $8.50 | $8.75 | $8.26 | $8.26 | $7.18 | 15,650 |
| 2018-05-07 | $8.48 | $8.88 | $8.25 | $8.37 | $7.28 | 12,556 |
| 2018-05-04 | $8.15 | $8.60 | $8.12 | $8.54 | $7.42 | 10,411 |
| 2018-05-03 | $8.03 | $8.21 | $8.03 | $8.11 | $7.05 | 2,239 |
| 2018-05-02 | $8.50 | $8.50 | $8.28 | $8.28 | $7.20 | 9,397 |
| 2018-05-01 | $8.57 | $8.61 | $8.12 | $8.61 | $7.48 | 5,345 |
| 2018-04-30 | $8.95 | $8.95 | $8.49 | $8.49 | $7.38 | 6,046 |
| 2018-04-27 | $8.46 | $8.93 | $8.20 | $8.93 | $7.76 | 19,531 |
| 2018-04-26 | $8.54 | $8.54 | $8.10 | $8.36 | $7.27 | 13,795 |
| 2018-04-25 | $7.86 | $8.59 | $7.56 | $8.19 | $7.12 | 37,400 |
| 2018-04-24 | $8.05 | $8.21 | $7.62 | $7.66 | $6.66 | 27,117 |
| 2018-04-23 | $8.05 | $8.22 | $7.94 | $7.94 | $6.90 | 33,915 |
| 2018-04-20 | $8.30 | $8.42 | $8.21 | $8.39 | $7.29 | 7,051 |
| 2018-04-19 | $8.66 | $8.66 | $8.03 | $8.35 | $7.26 | 14,855 |
| 2018-04-18 | $8.84 | $8.84 | $8.68 | $8.69 | $7.55 | 5,620 |
| 2018-04-17 | $8.66 | $8.91 | $8.66 | $8.85 | $7.69 | 13,546 |
| 2018-04-16 | $8.81 | $8.92 | $8.81 | $8.91 | $7.75 | 7,243 |
| 2018-04-13 | $8.81 | $8.92 | $8.81 | $8.91 | $7.75 | 4,499 |
| 2018-04-12 | $8.99 | $8.99 | $8.81 | $8.91 | $7.75 | 7,849 |
| 2018-04-11 | $8.93 | $8.98 | $8.91 | $8.97 | $7.80 | 2,298 |
| 2018-04-10 | $9.01 | $9.01 | $8.86 | $8.89 | $7.73 | 2,040 |
| 2018-04-09 | $8.92 | $9.01 | $8.82 | $8.82 | $7.67 | 6,315 |
| 2018-04-06 | $9.11 | $9.33 | $8.97 | $8.99 | $7.81 | 18,346 |
| 2018-04-05 | $9.25 | $9.43 | $9.14 | $9.15 | $7.95 | 10,890 |
| 2018-04-04 | $9.37 | $9.51 | $9.02 | $9.20 | $8.00 | 32,565 |
| 2018-04-03 | $9.54 | $9.54 | $9.30 | $9.31 | $8.09 | 11,829 |
| 2018-04-02 | $9.48 | $9.54 | $9.44 | $9.49 | $8.25 | 20,160 |
| 2018-03-29 | $9.43 | $9.48 | $9.30 | $9.45 | $8.21 | 39,420 |
| 2018-03-28 | $9.50 | $9.51 | $9.45 | $9.46 | $8.22 | 30,608 |
| 2018-03-27 | $9.60 | $9.70 | $9.54 | $9.65 | $8.27 | 11,010 |
| 2018-03-26 | $9.60 | $9.60 | $9.44 | $9.59 | $8.21 | 23,795 |
| 2018-03-23 | $9.55 | $9.57 | $9.34 | $9.56 | $8.19 | 16,824 |
| 2018-03-22 | $9.56 | $9.70 | $9.23 | $9.51 | $8.15 | 41,776 |
| 2018-03-21 | $9.54 | $9.78 | $9.54 | $9.67 | $8.28 | 11,082 |
| 2018-03-20 | $9.54 | $9.67 | $9.53 | $9.59 | $8.21 | 8,297 |
| 2018-03-19 | $9.33 | $9.54 | $9.29 | $9.54 | $8.17 | 13,293 |
| 2018-03-16 | $9.14 | $9.39 | $9.11 | $9.39 | $8.04 | 53,123 |
| 2018-03-15 | $9.17 | $9.18 | $9.09 | $9.13 | $7.82 | 6,670 |
| 2018-03-14 | $9.26 | $9.26 | $8.95 | $9.10 | $7.79 | 132,095 |
| 2018-03-13 | $9.08 | $9.60 | $9.07 | $9.34 | $8.00 | 36,986 |
| 2018-03-12 | $9.08 | $9.13 | $9.07 | $9.08 | $7.78 | 15,252 |
| 2018-03-09 | $9.07 | $9.19 | $9.07 | $9.15 | $7.84 | 45,636 |
| 2018-03-08 | $9.07 | $9.07 | $8.80 | $8.97 | $7.68 | 17,020 |
| 2018-03-07 | $9.13 | $9.13 | $9.01 | $9.01 | $7.72 | 112,932 |
| 2018-03-06 | $9.10 | $9.20 | $9.00 | $9.10 | $7.79 | 63,174 |
| 2018-03-05 | $9.11 | $9.20 | $9.08 | $9.15 | $7.84 | 43,948 |
| 2018-03-02 | $9.05 | $9.18 | $9.05 | $9.17 | $7.85 | 13,513 |
| 2018-03-01 | $9.09 | $9.18 | $9.09 | $9.15 | $7.84 | 32,609 |
| 2018-02-28 | $9.05 | $9.18 | $9.05 | $9.13 | $7.82 | 14,105 |
| 2018-02-27 | $9.20 | $9.20 | $9.09 | $9.10 | $7.79 | 21,953 |
| 2018-02-26 | $8.97 | $9.18 | $8.97 | $9.18 | $7.86 | 8,819 |
| 2018-02-23 | $8.84 | $8.97 | $8.80 | $8.90 | $7.62 | 14,330 |
| 2018-02-22 | $8.82 | $8.92 | $8.82 | $8.84 | $7.57 | 17,328 |
| 2018-02-21 | $8.82 | $8.87 | $8.82 | $8.85 | $7.58 | 3,611 |
| 2018-02-20 | $8.90 | $9.10 | $8.81 | $8.81 | $7.55 | 35,264 |
| 2018-02-16 | $8.83 | $9.00 | $8.83 | $8.96 | $7.67 | 3,024 |
| 2018-02-15 | $8.93 | $8.93 | $8.79 | $8.84 | $7.57 | 14,548 |
| 2018-02-14 | $8.79 | $8.95 | $8.79 | $8.87 | $7.60 | 3,888 |
| 2018-02-13 | $8.89 | $8.89 | $8.58 | $8.79 | $7.53 | 27,460 |
| 2018-02-12 | $8.87 | $8.99 | $8.78 | $8.96 | $7.67 | 24,815 |
| 2018-02-09 | $9.00 | $9.03 | $8.78 | $8.85 | $7.58 | 57,074 |
| 2018-02-08 | $8.99 | $9.03 | $8.91 | $8.97 | $7.68 | 26,683 |
| 2018-02-07 | $8.93 | $9.05 | $8.81 | $9.03 | $7.73 | 30,685 |
| 2018-02-06 | $8.99 | $9.16 | $8.80 | $8.96 | $7.67 | 46,385 |
| 2018-02-05 | $8.97 | $9.20 | $8.96 | $9.09 | $7.79 | 47,455 |
| 2018-02-02 | $9.15 | $9.18 | $9.03 | $9.04 | $7.74 | 26,157 |
| 2018-02-01 | $8.93 | $9.30 | $8.93 | $9.29 | $7.96 | 2,890 |
| 2018-01-31 | $9.19 | $9.34 | $8.95 | $8.95 | $7.67 | 23,901 |
| 2018-01-30 | $9.13 | $9.24 | $9.04 | $9.20 | $7.88 | 16,656 |
| 2018-01-29 | $9.00 | $9.25 | $8.90 | $9.15 | $7.84 | 34,406 |
| 2018-01-26 | $9.15 | $9.20 | $9.00 | $9.08 | $7.78 | 26,212 |
| 2018-01-25 | $9.29 | $9.29 | $9.12 | $9.15 | $7.84 | 5,098 |
| 2018-01-24 | $9.14 | $9.16 | $9.00 | $9.13 | $7.82 | 14,497 |
| 2018-01-23 | $9.29 | $9.34 | $9.03 | $9.20 | $7.88 | 22,354 |
| 2018-01-22 | $9.20 | $9.36 | $9.14 | $9.24 | $7.91 | 9,874 |
| 2018-01-19 | $8.99 | $9.88 | $8.99 | $9.24 | $7.91 | 15,602 |
| 2018-01-18 | $8.95 | $9.15 | $8.90 | $9.04 | $7.74 | 14,713 |
| 2018-01-17 | $8.90 | $9.10 | $8.90 | $8.95 | $7.67 | 44,927 |
| 2018-01-16 | $9.05 | $9.13 | $8.90 | $8.99 | $7.70 | 45,577 |
| 2018-01-12 | $9.40 | $9.40 | $8.87 | $8.94 | $7.66 | 101,537 |
| 2018-01-11 | $8.27 | $9.80 | $8.16 | $9.20 | $7.88 | 138,928 |
| 2018-01-10 | $8.01 | $8.18 | $7.97 | $8.10 | $6.94 | 47,152 |
| 2018-01-09 | $7.84 | $7.99 | $7.83 | $7.96 | $6.82 | 81,912 |
| 2018-01-08 | $7.73 | $7.82 | $7.64 | $7.75 | $6.64 | 21,619 |
| 2018-01-05 | $7.65 | $7.74 | $7.60 | $7.71 | $6.60 | 6,840 |
| 2018-01-04 | $7.56 | $7.68 | $7.45 | $7.66 | $6.56 | 13,753 |
| 2018-01-03 | $7.50 | $7.68 | $7.44 | $7.57 | $6.48 | 31,870 |
| 2018-01-02 | $7.39 | $7.51 | $7.06 | $7.45 | $6.38 | 39,653 |
| 2017-12-29 | $7.15 | $7.45 | $7.00 | $7.35 | $6.30 | 86,923 |
| 2017-12-28 | $7.35 | $7.42 | $7.08 | $7.20 | $6.17 | 23,830 |
| 2017-12-27 | $7.18 | $7.57 | $7.17 | $7.48 | $6.29 | 64,511 |
| 2017-12-26 | $7.43 | $7.49 | $7.10 | $7.20 | $6.05 | 83,943 |
| 2017-12-22 | $7.38 | $7.65 | $7.38 | $7.57 | $6.36 | 24,631 |
| 2017-12-21 | $7.87 | $7.87 | $7.35 | $7.63 | $6.41 | 41,801 |
| 2017-12-20 | $7.84 | $7.97 | $7.70 | $7.74 | $6.50 | 14,913 |
| 2017-12-19 | $7.71 | $8.00 | $7.70 | $7.79 | $6.55 | 40,110 |
| 2017-12-18 | $7.60 | $8.11 | $7.50 | $7.88 | $6.62 | 66,928 |
| 2017-12-15 | $7.23 | $7.44 | $7.20 | $7.41 | $6.23 | 40,163 |
| 2017-12-14 | $7.36 | $7.49 | $7.29 | $7.35 | $6.18 | 19,633 |
| 2017-12-13 | $7.34 | $7.50 | $7.20 | $7.27 | $6.11 | 108,486 |
| 2017-12-12 | $7.38 | $7.52 | $7.29 | $7.29 | $6.13 | 15,120 |
| 2017-12-11 | $7.42 | $7.45 | $7.26 | $7.33 | $6.16 | 19,403 |
| 2017-12-08 | $7.35 | $7.44 | $7.35 | $7.39 | $6.21 | 15,051 |
| 2017-12-07 | $7.35 | $7.41 | $7.31 | $7.36 | $6.18 | 29,377 |
| 2017-12-06 | $7.44 | $7.67 | $7.40 | $7.44 | $6.25 | 27,866 |
| 2017-12-05 | $7.22 | $7.52 | $7.21 | $7.40 | $6.22 | 24,571 |
| 2017-12-04 | $7.00 | $7.28 | $6.94 | $7.20 | $6.05 | 33,772 |
| 2017-12-01 | $6.90 | $7.01 | $6.90 | $6.97 | $5.86 | 33,207 |
| 2017-11-30 | $7.00 | $7.03 | $6.88 | $6.90 | $5.80 | 20,583 |
| 2017-11-29 | $7.08 | $7.08 | $6.90 | $6.98 | $5.86 | 4,930 |
| 2017-11-28 | $6.92 | $7.10 | $6.81 | $7.09 | $5.96 | 23,379 |
| 2017-11-27 | $7.18 | $7.21 | $6.91 | $7.01 | $5.89 | 37,452 |
| 2017-11-24 | $7.09 | $7.20 | $7.02 | $7.20 | $6.05 | 3,558 |
| 2017-11-22 | $7.09 | $7.17 | $7.05 | $7.07 | $5.94 | 23,753 |
| 2017-11-21 | $7.12 | $7.18 | $7.06 | $7.13 | $5.99 | 8,473 |
| 2017-11-20 | $7.15 | $7.19 | $7.08 | $7.08 | $5.95 | 11,090 |
| 2017-11-17 | $7.10 | $7.25 | $7.01 | $7.23 | $6.07 | 16,765 |
| 2017-11-16 | $7.00 | $7.18 | $7.00 | $7.05 | $5.92 | 20,574 |
| 2017-11-15 | $7.20 | $7.30 | $7.01 | $7.02 | $5.90 | 21,668 |
| 2017-11-14 | $7.60 | $7.64 | $7.41 | $7.42 | $6.23 | 47,332 |
| 2017-11-13 | $7.28 | $7.53 | $7.22 | $7.44 | $6.25 | 63,417 |
| 2017-11-10 | $7.05 | $7.24 | $7.05 | $7.17 | $6.02 | 18,427 |
| 2017-11-09 | $6.96 | $7.04 | $6.96 | $7.01 | $5.89 | 21,582 |
| 2017-11-08 | $7.19 | $7.25 | $6.90 | $6.96 | $5.85 | 98,029 |
| 2017-11-07 | $7.18 | $7.30 | $7.07 | $7.24 | $6.08 | 23,946 |
| 2017-11-06 | $7.11 | $7.23 | $7.11 | $7.22 | $6.07 | 14,024 |
| 2017-11-03 | $7.17 | $7.21 | $7.11 | $7.16 | $6.02 | 27,850 |
| 2017-11-02 | $7.14 | $7.15 | $6.83 | $7.15 | $6.01 | 45,386 |
| 2017-11-01 | $6.93 | $7.11 | $6.81 | $7.08 | $5.95 | 43,562 |
| 2017-10-31 | $7.02 | $7.06 | $6.92 | $7.00 | $5.88 | 18,738 |
| 2017-10-30 | $7.33 | $7.33 | $6.93 | $6.96 | $5.85 | 18,808 |
| 2017-10-27 | $7.07 | $7.30 | $7.00 | $7.24 | $6.08 | 8,758 |
| 2017-10-26 | $7.10 | $7.18 | $6.99 | $7.18 | $6.03 | 18,250 |
| 2017-10-25 | $7.05 | $7.12 | $7.03 | $7.12 | $5.98 | 14,081 |
| 2017-10-24 | $7.15 | $7.27 | $7.00 | $7.00 | $5.88 | 52,811 |
| 2017-10-23 | $7.01 | $7.07 | $7.01 | $7.07 | $5.94 | 5,149 |
| 2017-10-20 | $7.29 | $7.29 | $7.05 | $7.06 | $5.93 | 3,170 |
| 2017-10-19 | $7.04 | $7.08 | $7.04 | $7.08 | $5.95 | 3,158 |
| 2017-10-18 | $7.06 | $7.08 | $7.05 | $7.06 | $5.93 | 13,338 |
| 2017-10-17 | $7.10 | $7.14 | $7.06 | $7.08 | $5.95 | 10,778 |
| 2017-10-16 | $7.04 | $7.20 | $7.01 | $7.08 | $5.95 | 31,628 |
| 2017-10-13 | $7.22 | $7.50 | $7.01 | $7.02 | $5.90 | 21,288 |
| 2017-10-12 | $7.21 | $7.40 | $7.10 | $7.24 | $6.08 | 35,026 |
| 2017-10-11 | $7.17 | $7.21 | $6.99 | $7.17 | $6.02 | 17,814 |
| 2017-10-10 | $6.96 | $7.12 | $6.96 | $7.09 | $5.96 | 3,549 |
| 2017-10-09 | $6.97 | $7.15 | $6.90 | $7.04 | $5.92 | 27,333 |
| 2017-10-06 | $6.91 | $7.05 | $6.83 | $7.04 | $5.92 | 15,252 |
| 2017-10-05 | $6.90 | $7.15 | $6.90 | $7.03 | $5.91 | 18,965 |
| 2017-10-04 | $6.95 | $7.08 | $6.89 | $7.04 | $5.92 | 27,920 |
| 2017-10-03 | $7.13 | $7.13 | $6.91 | $6.99 | $5.87 | 12,663 |
| 2017-10-02 | $6.70 | $7.07 | $6.70 | $7.07 | $5.94 | 20,057 |
| 2017-09-29 | $7.00 | $7.00 | $6.67 | $6.73 | $5.65 | 36,402 |
| 2017-09-28 | $7.07 | $7.34 | $6.91 | $7.00 | $5.88 | 22,518 |
| 2017-09-27 | $7.13 | $7.28 | $6.98 | $7.14 | $5.88 | 14,094 |
| 2017-09-26 | $6.95 | $7.05 | $6.94 | $7.01 | $5.77 | 35,515 |
| 2017-09-25 | $7.02 | $7.04 | $6.94 | $6.96 | $5.73 | 19,562 |
| 2017-09-22 | $7.12 | $7.13 | $7.07 | $7.12 | $5.87 | 15,625 |
| 2017-09-21 | $7.00 | $7.11 | $6.97 | $7.05 | $5.81 | 36,408 |
| 2017-09-20 | $6.99 | $7.11 | $6.95 | $6.97 | $5.74 | 21,406 |
| 2017-09-19 | $6.84 | $7.00 | $6.83 | $7.00 | $5.77 | 16,178 |
| 2017-09-18 | $6.90 | $7.17 | $6.83 | $6.83 | $5.63 | 14,214 |
| 2017-09-15 | $7.00 | $7.07 | $6.83 | $6.86 | $5.65 | 20,914 |
| 2017-09-14 | $6.80 | $7.03 | $6.72 | $6.99 | $5.76 | 10,219 |
| 2017-09-13 | $6.90 | $7.23 | $6.70 | $6.81 | $5.61 | 21,520 |
| 2017-09-12 | $7.09 | $7.09 | $6.96 | $6.99 | $5.76 | 29,675 |
| 2017-09-11 | $7.20 | $7.20 | $6.97 | $6.97 | $5.74 | 40,695 |
| 2017-09-08 | $7.43 | $7.43 | $7.14 | $7.27 | $5.99 | 67,134 |
| 2017-09-07 | $7.61 | $7.67 | $7.04 | $7.20 | $5.93 | 90,128 |
| 2017-09-06 | $7.63 | $7.86 | $7.30 | $7.32 | $6.03 | 42,799 |
| 2017-09-05 | $7.25 | $7.61 | $7.24 | $7.60 | $6.26 | 66,958 |
| 2017-09-01 | $6.87 | $7.32 | $6.87 | $7.01 | $5.77 | 78,176 |
| 2017-08-31 | $6.65 | $6.96 | $6.50 | $6.75 | $5.56 | 66,225 |
| 2017-08-30 | $6.24 | $6.72 | $6.24 | $6.54 | $5.39 | 66,396 |
| 2017-08-29 | $6.16 | $6.26 | $6.12 | $6.21 | $5.12 | 32,155 |
| 2017-08-28 | $5.97 | $6.30 | $5.95 | $6.24 | $5.14 | 79,392 |
| 2017-08-25 | $5.72 | $6.05 | $5.50 | $5.97 | $4.92 | 53,952 |
| 2017-08-24 | $6.06 | $6.08 | $5.61 | $5.71 | $4.70 | 133,096 |
| 2017-08-23 | $6.28 | $6.28 | $5.89 | $6.03 | $4.97 | 81,854 |
| 2017-08-22 | $6.35 | $6.35 | $6.24 | $6.32 | $5.21 | 57,472 |
| 2017-08-21 | $6.76 | $6.76 | $6.01 | $6.39 | $5.26 | 127,554 |
| 2017-08-18 | $6.88 | $6.96 | $6.76 | $6.79 | $5.59 | 141,607 |
| 2017-08-17 | $7.25 | $7.64 | $6.80 | $6.82 | $5.62 | 53,824 |
| 2017-08-16 | $7.20 | $7.27 | $7.15 | $7.17 | $5.91 | 42,583 |
| 2017-08-15 | $7.40 | $7.98 | $7.18 | $7.22 | $5.95 | 65,405 |
| 2017-08-14 | $6.60 | $7.49 | $6.59 | $7.31 | $6.02 | 145,078 |
| 2017-08-11 | $6.51 | $6.74 | $6.31 | $6.43 | $5.30 | 545,774 |
| 2017-08-10 | $8.58 | $8.60 | $7.98 | $8.12 | $6.69 | 47,073 |
| 2017-08-09 | $8.50 | $8.60 | $8.50 | $8.58 | $7.07 | 17,392 |
| 2017-08-08 | $8.33 | $8.57 | $8.33 | $8.52 | $7.02 | 48,670 |
| 2017-08-07 | $8.44 | $8.49 | $8.26 | $8.40 | $6.92 | 38,949 |
| 2017-08-04 | $8.93 | $8.93 | $8.55 | $8.55 | $7.04 | 62,055 |
| 2017-08-03 | $8.94 | $8.94 | $8.66 | $8.68 | $7.15 | 22,252 |
| 2017-08-02 | $9.10 | $9.19 | $8.89 | $8.94 | $7.36 | 27,687 |
| 2017-08-01 | $9.25 | $9.25 | $9.01 | $9.03 | $7.44 | 39,853 |
| 2017-07-31 | $9.41 | $9.48 | $9.15 | $9.21 | $7.59 | 33,138 |
| 2017-07-28 | $9.46 | $9.55 | $9.36 | $9.37 | $7.72 | 45,099 |
| 2017-07-27 | $9.38 | $9.43 | $9.35 | $9.43 | $7.77 | 3,694 |
| 2017-07-26 | $9.34 | $9.48 | $9.30 | $9.41 | $7.75 | 14,425 |
| 2017-07-25 | $9.35 | $9.45 | $9.27 | $9.27 | $7.64 | 14,321 |
| 2017-07-24 | $9.42 | $9.42 | $9.24 | $9.25 | $7.62 | 11,110 |
| 2017-07-21 | $9.53 | $9.53 | $9.34 | $9.43 | $7.77 | 4,990 |
| 2017-07-20 | $9.51 | $9.55 | $9.44 | $9.45 | $7.78 | 10,930 |
| 2017-07-19 | $9.47 | $9.51 | $9.47 | $9.49 | $7.82 | 29,739 |
| 2017-07-18 | $9.50 | $9.50 | $9.41 | $9.47 | $7.80 | 5,042 |
| 2017-07-17 | $9.44 | $9.51 | $9.40 | $9.49 | $7.82 | 12,870 |
| 2017-07-14 | $9.35 | $9.51 | $9.35 | $9.43 | $7.77 | 16,843 |
| 2017-07-13 | $9.27 | $9.45 | $9.27 | $9.28 | $7.64 | 22,233 |
| 2017-07-12 | $9.34 | $9.41 | $9.22 | $9.38 | $7.73 | 30,608 |
| 2017-07-11 | $9.19 | $9.24 | $9.11 | $9.22 | $7.60 | 19,626 |
| 2017-07-10 | $9.16 | $9.22 | $9.11 | $9.21 | $7.59 | 6,391 |
| 2017-07-07 | $9.01 | $9.30 | $9.01 | $9.17 | $7.55 | 25,749 |
| 2017-07-06 | $9.33 | $9.33 | $9.02 | $9.04 | $7.45 | 20,432 |
| 2017-07-05 | $9.41 | $9.41 | $9.25 | $9.26 | $7.63 | 25,044 |
| 2017-07-03 | $9.33 | $9.52 | $9.26 | $9.37 | $7.72 | 31,194 |
| 2017-06-30 | $9.35 | $9.35 | $9.25 | $9.32 | $7.68 | 37,516 |
| 2017-06-29 | $9.16 | $9.30 | $9.09 | $9.25 | $7.62 | 12,181 |
| 2017-06-28 | $9.18 | $9.22 | $9.07 | $9.11 | $7.50 | 21,663 |
| 2017-06-27 | $9.42 | $9.46 | $9.19 | $9.19 | $7.47 | 38,126 |
| 2017-06-26 | $9.36 | $9.43 | $9.32 | $9.42 | $7.65 | 21,521 |
| 2017-06-23 | $9.35 | $9.37 | $9.25 | $9.30 | $7.56 | 20,853 |
| 2017-06-22 | $9.30 | $9.30 | $9.25 | $9.30 | $7.56 | 26,782 |
| 2017-06-21 | $9.28 | $9.38 | $9.24 | $9.28 | $7.54 | 64,674 |
| 2017-06-20 | $9.28 | $9.30 | $9.21 | $9.27 | $7.53 | 17,905 |
| 2017-06-19 | $9.28 | $9.30 | $9.25 | $9.29 | $7.55 | 12,745 |
| 2017-06-16 | $9.21 | $9.27 | $9.10 | $9.20 | $7.48 | 17,553 |
| 2017-06-15 | $9.15 | $9.23 | $9.15 | $9.20 | $7.48 | 16,096 |
| 2017-06-14 | $9.19 | $9.25 | $9.10 | $9.24 | $7.51 | 15,084 |
| 2017-06-13 | $9.12 | $9.20 | $9.03 | $9.16 | $7.44 | 56,343 |
| 2017-06-12 | $9.24 | $9.34 | $9.10 | $9.11 | $7.40 | 18,837 |
| 2017-06-09 | $9.17 | $9.31 | $9.10 | $9.27 | $7.53 | 37,466 |
| 2017-06-08 | $9.21 | $9.30 | $9.14 | $9.17 | $7.45 | 26,475 |
| 2017-06-07 | $9.33 | $9.37 | $9.13 | $9.26 | $7.52 | 91,297 |
| 2017-06-06 | $9.36 | $9.50 | $9.00 | $9.10 | $7.39 | 121,353 |
| 2017-06-05 | $9.81 | $9.81 | $9.28 | $9.42 | $7.65 | 80,315 |
| 2017-06-02 | $9.82 | $9.91 | $9.76 | $9.78 | $7.95 | 17,145 |
| 2017-06-01 | $9.79 | $9.97 | $9.79 | $9.84 | $8.00 | 36,098 |
| 2017-05-31 | $9.80 | $9.92 | $9.77 | $9.86 | $8.01 | 37,329 |
| 2017-05-30 | $10.00 | $10.00 | $9.76 | $9.87 | $8.02 | 25,151 |
| 2017-05-26 | $9.86 | $9.90 | $9.76 | $9.90 | $8.04 | 24,939 |
| 2017-05-25 | $9.89 | $9.98 | $9.76 | $9.85 | $8.00 | 36,833 |
| 2017-05-24 | $9.92 | $9.95 | $9.75 | $9.88 | $8.03 | 53,224 |
| 2017-05-23 | $9.80 | $9.96 | $9.80 | $9.88 | $8.03 | 70,593 |
| 2017-05-22 | $10.37 | $10.37 | $9.60 | $9.71 | $7.89 | 184,887 |
| 2017-05-19 | $10.16 | $10.34 | $10.15 | $10.19 | $8.28 | 86,012 |
| 2017-05-18 | $10.34 | $10.40 | $10.11 | $10.15 | $8.25 | 29,303 |
| 2017-05-17 | $10.84 | $10.84 | $10.33 | $10.34 | $8.40 | 38,177 |
| 2017-05-16 | $10.80 | $10.93 | $10.60 | $10.79 | $8.77 | 55,915 |
| 2017-05-15 | $10.60 | $10.79 | $10.60 | $10.78 | $8.76 | 121,390 |
| 2017-05-12 | $10.65 | $10.65 | $10.15 | $10.28 | $8.35 | 140,795 |
| 2017-05-11 | $10.68 | $10.70 | $10.62 | $10.68 | $8.68 | 30,984 |
| 2017-05-10 | $10.75 | $10.80 | $10.60 | $10.64 | $8.65 | 128,459 |
| 2017-05-09 | $10.71 | $10.71 | $10.65 | $10.69 | $8.69 | 14,760 |
| 2017-05-08 | $10.70 | $10.75 | $10.65 | $10.71 | $8.70 | 17,803 |
| 2017-05-05 | $10.75 | $10.78 | $10.65 | $10.67 | $8.67 | 8,594 |
| 2017-05-04 | $10.80 | $10.80 | $10.65 | $10.68 | $8.68 | 12,804 |
| 2017-05-03 | $10.82 | $10.84 | $10.67 | $10.74 | $8.73 | 10,022 |
| 2017-05-02 | $10.92 | $10.92 | $10.79 | $10.85 | $8.82 | 23,417 |
| 2017-05-01 | $10.85 | $10.85 | $10.81 | $10.83 | $8.80 | 25,981 |
| 2017-04-28 | $10.90 | $11.00 | $10.69 | $10.83 | $8.80 | 52,042 |
| 2017-04-27 | $10.80 | $10.86 | $10.76 | $10.84 | $8.81 | 135,402 |
| 2017-04-26 | $10.77 | $10.79 | $10.65 | $10.75 | $8.74 | 43,518 |
| 2017-04-25 | $10.62 | $10.79 | $10.48 | $10.68 | $8.68 | 91,696 |
| 2017-04-24 | $10.20 | $10.60 | $10.13 | $10.52 | $8.55 | 71,248 |
| 2017-04-21 | $10.31 | $10.38 | $10.20 | $10.23 | $8.31 | 57,012 |
| 2017-04-20 | $10.49 | $10.49 | $10.24 | $10.24 | $8.32 | 31,244 |
| 2017-04-19 | $10.50 | $10.65 | $10.33 | $10.39 | $8.44 | 51,268 |
| 2017-04-18 | $10.70 | $10.70 | $10.33 | $10.55 | $8.57 | 75,233 |
| 2017-04-17 | $10.75 | $11.00 | $10.65 | $10.70 | $8.70 | 169,442 |
| 2017-04-13 | $10.50 | $10.64 | $10.32 | $10.53 | $8.56 | 141,924 |
| 2017-04-12 | $10.21 | $10.31 | $10.14 | $10.22 | $8.30 | 41,319 |
| 2017-04-11 | $10.40 | $10.44 | $10.22 | $10.26 | $8.34 | 60,057 |
| 2017-04-10 | $10.64 | $10.64 | $10.33 | $10.41 | $8.46 | 44,952 |
| 2017-04-07 | $10.55 | $10.77 | $10.52 | $10.61 | $8.62 | 29,206 |
| 2017-04-06 | $10.59 | $10.62 | $10.53 | $10.55 | $8.57 | 26,571 |
| 2017-04-05 | $10.78 | $10.81 | $10.54 | $10.54 | $8.57 | 61,623 |
| 2017-04-04 | $10.95 | $10.99 | $10.70 | $10.72 | $8.71 | 31,598 |
| 2017-04-03 | $10.92 | $10.92 | $10.66 | $10.82 | $8.79 | 108,692 |
| 2017-03-31 | $10.94 | $11.00 | $10.81 | $10.85 | $8.82 | 75,206 |
| 2017-03-30 | $10.87 | $11.20 | $10.83 | $10.85 | $8.82 | 104,548 |
| 2017-03-29 | $10.80 | $11.02 | $10.75 | $10.85 | $8.82 | 53,971 |
| 2017-03-28 | $10.87 | $10.92 | $10.70 | $10.84 | $8.71 | 29,890 |
| 2017-03-27 | $10.90 | $10.90 | $10.76 | $10.87 | $8.73 | 34,995 |
| 2017-03-24 | $10.94 | $10.94 | $10.82 | $10.86 | $8.72 | 12,304 |
| 2017-03-23 | $10.88 | $10.90 | $10.82 | $10.85 | $8.72 | 62,413 |
| 2017-03-22 | $11.05 | $11.06 | $10.82 | $10.88 | $8.74 | 56,238 |
| 2017-03-21 | $11.04 | $11.20 | $10.88 | $11.08 | $8.90 | 60,309 |
| 2017-03-20 | $11.19 | $11.20 | $10.89 | $10.99 | $8.83 | 125,179 |
| 2017-03-17 | $10.88 | $11.18 | $10.85 | $11.09 | $8.91 | 52,276 |
| 2017-03-16 | $11.08 | $11.21 | $10.90 | $10.90 | $8.76 | 34,145 |
| 2017-03-15 | $10.99 | $11.15 | $10.90 | $10.99 | $8.83 | 75,957 |
| 2017-03-14 | $11.85 | $11.85 | $10.82 | $10.96 | $8.80 | 32,442 |
| 2017-03-13 | $11.08 | $11.15 | $11.05 | $11.14 | $8.95 | 37,445 |
| 2017-03-10 | $11.33 | $12.05 | $10.57 | $10.86 | $8.72 | 357,235 |
| 2017-03-09 | $11.30 | $11.43 | $11.14 | $11.28 | $9.06 | 52,491 |
| 2017-03-08 | $11.21 | $11.39 | $10.78 | $11.36 | $9.13 | 15,276 |
| 2017-03-07 | $11.15 | $11.62 | $11.12 | $11.23 | $9.02 | 22,784 |
| 2017-03-06 | $11.31 | $11.32 | $10.92 | $11.18 | $8.98 | 38,355 |
| 2017-03-03 | $11.51 | $11.51 | $10.69 | $11.25 | $9.04 | 31,064 |
| 2017-03-02 | $11.58 | $11.58 | $11.08 | $11.17 | $8.97 | 21,926 |
| 2017-03-01 | $11.61 | $11.73 | $11.42 | $11.47 | $9.21 | 37,886 |
| 2017-02-28 | $11.43 | $11.65 | $11.40 | $11.47 | $9.21 | 35,191 |
| 2017-02-27 | $11.42 | $11.77 | $11.42 | $11.51 | $9.25 | 30,136 |
| 2017-02-24 | $11.78 | $12.07 | $11.45 | $11.47 | $9.21 | 31,528 |
| 2017-02-23 | $11.88 | $12.08 | $11.86 | $11.86 | $9.53 | 34,810 |
| 2017-02-22 | $11.95 | $12.10 | $11.93 | $12.02 | $9.66 | 59,689 |
| 2017-02-21 | $11.87 | $12.01 | $11.80 | $12.00 | $9.64 | 51,069 |
| 2017-02-17 | $11.93 | $11.97 | $11.86 | $11.89 | $9.55 | 5,793 |
| 2017-02-16 | $11.79 | $11.96 | $11.60 | $11.94 | $9.59 | 25,816 |
| 2017-02-15 | $11.90 | $12.00 | $11.88 | $11.90 | $9.56 | 38,910 |
| 2017-02-14 | $11.66 | $12.02 | $11.64 | $11.98 | $9.62 | 20,713 |
| 2017-02-13 | $11.74 | $11.81 | $11.70 | $11.74 | $9.43 | 5,073 |
| 2017-02-10 | $11.75 | $11.75 | $11.72 | $11.74 | $9.43 | 1,821 |
| 2017-02-09 | $11.66 | $11.86 | $11.66 | $11.71 | $9.41 | 6,408 |
| 2017-02-08 | $11.80 | $11.80 | $11.65 | $11.66 | $9.37 | 6,306 |
| 2017-02-07 | $11.78 | $11.85 | $11.66 | $11.77 | $9.46 | 33,545 |
| 2017-02-06 | $11.73 | $11.82 | $11.73 | $11.82 | $9.50 | 3,930 |
| 2017-02-03 | $11.75 | $11.99 | $11.65 | $11.89 | $9.55 | 55,165 |
| 2017-02-02 | $11.81 | $11.90 | $11.75 | $11.77 | $9.46 | 10,620 |
| 2017-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $9.54 | 463 |
| 2017-01-31 | $12.00 | $12.00 | $11.81 | $11.94 | $9.59 | 11,543 |
| 2017-01-30 | $12.08 | $12.08 | $11.85 | $11.90 | $9.56 | 16,694 |
| 2017-01-27 | $11.79 | $12.20 | $11.75 | $12.20 | $9.80 | 41,780 |
| 2017-01-26 | $11.67 | $11.90 | $11.65 | $11.88 | $9.54 | 20,501 |
| 2017-01-25 | $11.93 | $11.95 | $11.75 | $11.87 | $9.54 | 15,618 |
| 2017-01-24 | $11.88 | $11.96 | $11.77 | $11.79 | $9.47 | 10,794 |
| 2017-01-23 | $11.85 | $11.85 | $11.65 | $11.70 | $9.40 | 11,842 |
| 2017-01-20 | $11.80 | $11.89 | $11.71 | $11.80 | $9.48 | 63,600 |
| 2017-01-19 | $11.76 | $11.79 | $11.70 | $11.73 | $9.42 | 3,069 |
| 2017-01-18 | $11.78 | $11.98 | $11.68 | $11.68 | $9.38 | 3,987 |
| 2017-01-17 | $12.07 | $12.12 | $11.68 | $11.86 | $9.53 | 5,667 |
| 2017-01-13 | $12.00 | $12.34 | $11.68 | $12.00 | $9.64 | 146,754 |
| 2017-01-12 | $11.89 | $12.00 | $11.81 | $12.00 | $9.64 | 15,200 |
| 2017-01-11 | $11.92 | $12.00 | $11.79 | $11.81 | $9.49 | 9,481 |
| 2017-01-10 | $11.75 | $12.21 | $11.65 | $11.84 | $9.51 | 14,486 |
| 2017-01-09 | $12.10 | $12.11 | $11.92 | $11.92 | $9.58 | 5,039 |
| 2017-01-06 | $12.04 | $12.09 | $11.75 | $11.92 | $9.58 | 17,069 |
| 2017-01-05 | $12.18 | $12.18 | $12.03 | $12.05 | $9.68 | 706 |
| 2017-01-04 | $12.21 | $12.32 | $12.05 | $12.12 | $9.74 | 12,983 |
| 2017-01-03 | $12.29 | $12.29 | $12.03 | $12.17 | $9.78 | 126,900 |
| 2016-12-30 | $12.25 | $12.25 | $11.97 | $12.25 | $9.84 | 25,339 |
| 2016-12-29 | $12.23 | $12.25 | $12.04 | $12.11 | $9.73 | 16,885 |
| 2016-12-28 | $11.97 | $12.23 | $11.97 | $12.23 | $9.83 | 12,739 |
| 2016-12-27 | $11.63 | $12.02 | $11.63 | $11.98 | $9.62 | 18,545 |
| 2016-12-23 | $11.73 | $11.84 | $11.61 | $11.70 | $9.30 | 23,178 |
| 2016-12-22 | $11.68 | $11.76 | $11.60 | $11.76 | $9.35 | 62,034 |
| 2016-12-21 | $11.78 | $11.79 | $11.55 | $11.60 | $9.22 | 17,544 |
| 2016-12-20 | $11.61 | $11.97 | $11.61 | $11.86 | $9.43 | 25,951 |
| 2016-12-19 | $11.70 | $11.85 | $11.56 | $11.64 | $9.25 | 22,773 |
| 2016-12-16 | $11.59 | $11.82 | $11.50 | $11.66 | $9.27 | 34,156 |
| 2016-12-15 | $11.85 | $11.88 | $11.46 | $11.58 | $9.21 | 28,039 |
| 2016-12-14 | $11.65 | $11.72 | $11.43 | $11.60 | $9.22 | 23,865 |
| 2016-12-13 | $11.99 | $12.20 | $11.65 | $11.65 | $9.26 | 11,166 |
| 2016-12-12 | $11.64 | $11.81 | $11.64 | $11.69 | $9.29 | 12,984 |
| 2016-12-09 | $11.84 | $11.85 | $11.56 | $11.75 | $9.34 | 44,968 |
| 2016-12-08 | $12.07 | $12.10 | $11.75 | $11.82 | $9.40 | 92,569 |
| 2016-12-07 | $11.88 | $11.88 | $11.70 | $11.83 | $9.41 | 14,505 |
| 2016-12-06 | $11.90 | $11.98 | $11.81 | $11.88 | $9.45 | 13,114 |
| 2016-12-05 | $12.00 | $12.15 | $11.70 | $11.81 | $9.39 | 25,359 |
| 2016-12-02 | $11.93 | $11.99 | $11.69 | $11.81 | $9.39 | 33,441 |
| 2016-12-01 | $12.32 | $12.32 | $11.77 | $11.91 | $9.47 | 28,438 |
| 2016-11-30 | $11.90 | $12.50 | $11.62 | $12.23 | $9.72 | 67,021 |
| 2016-11-29 | $11.68 | $12.01 | $11.57 | $11.95 | $9.50 | 28,207 |
| 2016-11-28 | $11.87 | $12.17 | $11.57 | $11.67 | $9.28 | 25,582 |
| 2016-11-25 | $11.91 | $11.95 | $11.78 | $11.95 | $9.50 | 10,504 |
| 2016-11-23 | $11.65 | $11.98 | $11.46 | $11.95 | $9.50 | 8,764 |
| 2016-11-22 | $11.69 | $12.15 | $10.87 | $11.74 | $9.33 | 57,974 |
| 2016-11-21 | $11.87 | $11.87 | $11.50 | $11.66 | $9.27 | 26,734 |
| 2016-11-18 | $11.87 | $12.36 | $11.21 | $11.70 | $9.30 | 87,691 |
| 2016-11-17 | $12.17 | $12.44 | $11.73 | $11.74 | $9.33 | 12,755 |
| 2016-11-16 | $12.50 | $12.60 | $12.14 | $12.25 | $9.74 | 32,757 |
| 2016-11-15 | $11.80 | $12.70 | $11.65 | $12.65 | $10.05 | 107,672 |
| 2016-11-14 | $11.76 | $11.95 | $11.34 | $11.61 | $9.23 | 26,596 |
| 2016-11-11 | $11.52 | $11.78 | $11.51 | $11.75 | $9.34 | 9,177 |
| 2016-11-10 | $11.43 | $11.65 | $11.35 | $11.58 | $9.21 | 20,289 |
| 2016-11-09 | $11.46 | $11.50 | $11.19 | $11.42 | $9.08 | 82,671 |
| 2016-11-08 | $11.68 | $11.86 | $11.44 | $11.49 | $9.14 | 5,162 |
| 2016-11-07 | $11.52 | $11.90 | $11.25 | $11.73 | $9.33 | 29,701 |
| 2016-11-04 | $11.55 | $11.60 | $11.44 | $11.48 | $9.13 | 15,864 |
| 2016-11-03 | $11.55 | $11.85 | $11.27 | $11.51 | $9.15 | 23,584 |
| 2016-11-02 | $11.98 | $11.98 | $11.49 | $11.64 | $9.25 | 12,983 |
| 2016-11-01 | $12.09 | $12.37 | $11.83 | $11.99 | $9.53 | 40,718 |
| 2016-10-31 | $11.62 | $12.09 | $11.62 | $11.99 | $9.53 | 86,091 |
| 2016-10-28 | $11.56 | $12.04 | $11.55 | $11.62 | $9.24 | 71,595 |
| 2016-10-27 | $11.59 | $11.64 | $11.40 | $11.64 | $9.25 | 13,562 |
| 2016-10-26 | $11.50 | $11.56 | $11.50 | $11.54 | $9.18 | 4,468 |
| 2016-10-25 | $11.58 | $11.65 | $11.50 | $11.53 | $9.17 | 14,388 |
| 2016-10-24 | $11.65 | $11.77 | $11.55 | $11.56 | $9.19 | 5,058 |
| 2016-10-21 | $11.63 | $11.84 | $11.55 | $11.55 | $9.18 | 30,482 |
| 2016-10-20 | $11.81 | $11.83 | $11.64 | $11.71 | $9.31 | 13,179 |
| 2016-10-19 | $11.71 | $11.82 | $11.58 | $11.81 | $9.39 | 25,615 |
| 2016-10-18 | $11.70 | $11.88 | $11.61 | $11.68 | $9.29 | 16,470 |
| 2016-10-17 | $11.81 | $11.88 | $11.53 | $11.60 | $9.22 | 13,440 |
| 2016-10-14 | $11.73 | $11.80 | $11.71 | $11.80 | $9.38 | 65,887 |
| 2016-10-13 | $11.40 | $11.70 | $11.40 | $11.55 | $9.18 | 8,670 |
| 2016-10-12 | $11.98 | $12.12 | $11.28 | $11.50 | $9.14 | 84,826 |
| 2016-10-11 | $12.35 | $12.35 | $11.95 | $11.99 | $9.53 | 10,505 |
| 2016-10-10 | $12.15 | $12.41 | $12.15 | $12.35 | $9.82 | 36,316 |
| 2016-10-07 | $12.10 | $12.24 | $12.09 | $12.09 | $9.61 | 19,261 |
| 2016-10-06 | $12.14 | $12.25 | $12.09 | $12.18 | $9.68 | 12,877 |
| 2016-10-05 | $12.18 | $12.22 | $12.05 | $12.07 | $9.60 | 9,065 |
| 2016-10-04 | $11.99 | $12.22 | $11.87 | $12.09 | $9.61 | 36,802 |
| 2016-10-03 | $12.02 | $12.14 | $11.88 | $11.88 | $9.45 | 14,432 |
| 2016-09-30 | $12.00 | $12.06 | $11.89 | $12.04 | $9.57 | 7,599 |
| 2016-09-29 | $11.89 | $12.09 | $11.84 | $11.91 | $9.47 | 60,994 |
| 2016-09-28 | $11.94 | $12.04 | $11.82 | $11.84 | $9.41 | 20,932 |
| 2016-09-27 | $12.28 | $12.28 | $11.86 | $11.90 | $9.46 | 49,171 |
| 2016-09-26 | $12.16 | $12.34 | $12.13 | $12.21 | $9.71 | 4,392 |
| 2016-09-23 | $12.53 | $12.53 | $12.15 | $12.37 | $9.84 | 32,646 |
| 2016-09-22 | $12.33 | $12.50 | $12.06 | $12.33 | $9.80 | 68,894 |
| 2016-09-21 | $12.20 | $12.41 | $12.15 | $12.34 | $9.81 | 22,772 |
| 2016-09-20 | $12.30 | $12.40 | $12.04 | $12.40 | $9.76 | 14,151 |
| 2016-09-19 | $12.25 | $12.40 | $11.95 | $12.38 | $9.74 | 141,049 |
| 2016-09-16 | $12.44 | $12.48 | $12.08 | $12.08 | $9.51 | 92,002 |
| 2016-09-15 | $12.50 | $12.50 | $12.20 | $12.49 | $9.83 | 18,895 |
| 2016-09-14 | $12.41 | $12.50 | $12.11 | $12.50 | $9.84 | 14,307 |
| 2016-09-13 | $12.34 | $12.50 | $12.12 | $12.50 | $9.84 | 11,692 |
| 2016-09-12 | $12.30 | $12.45 | $12.21 | $12.41 | $9.77 | 13,293 |
| 2016-09-09 | $12.56 | $12.57 | $12.00 | $12.35 | $9.72 | 27,174 |
| 2016-09-08 | $12.60 | $12.69 | $12.20 | $12.50 | $9.84 | 43,515 |
| 2016-09-07 | $12.65 | $12.70 | $12.34 | $12.67 | $9.97 | 52,704 |
| 2016-09-06 | $12.59 | $12.70 | $12.55 | $12.68 | $9.98 | 43,472 |
| 2016-09-02 | $12.58 | $12.61 | $12.47 | $12.60 | $9.92 | 15,913 |
| 2016-09-01 | $12.61 | $12.61 | $12.59 | $12.61 | $9.93 | 1,707 |
| 2016-08-31 | $12.50 | $12.65 | $12.40 | $12.65 | $9.96 | 9,368 |
| 2016-08-30 | $12.37 | $12.57 | $12.21 | $12.56 | $9.89 | 9,879 |
| 2016-08-29 | $12.58 | $12.63 | $11.75 | $12.57 | $9.89 | 15,869 |
| 2016-08-26 | $12.60 | $12.60 | $12.37 | $12.59 | $9.91 | 11,078 |
| 2016-08-25 | $12.55 | $12.69 | $12.34 | $12.60 | $9.92 | 11,636 |
| 2016-08-24 | $12.44 | $12.65 | $12.44 | $12.50 | $9.84 | 9,342 |
| 2016-08-23 | $12.37 | $12.93 | $12.12 | $12.55 | $9.88 | 33,790 |
| 2016-08-22 | $12.38 | $12.49 | $12.27 | $12.27 | $9.66 | 7,465 |
| 2016-08-19 | $12.34 | $12.49 | $12.20 | $12.41 | $9.77 | 23,459 |
| 2016-08-18 | $12.00 | $12.33 | $11.92 | $12.30 | $9.68 | 47,764 |
| 2016-08-17 | $12.03 | $12.20 | $12.00 | $12.00 | $9.45 | 4,895 |
| 2016-08-16 | $12.15 | $12.15 | $11.92 | $12.05 | $9.48 | 9,938 |
| 2016-08-15 | $11.98 | $12.09 | $11.80 | $12.07 | $9.50 | 26,451 |
| 2016-08-12 | $11.75 | $12.39 | $11.68 | $11.98 | $9.43 | 30,747 |
| 2016-08-11 | $11.67 | $11.70 | $11.51 | $11.70 | $9.21 | 3,365 |
| 2016-08-10 | $11.56 | $11.56 | $11.45 | $11.51 | $9.06 | 12,483 |
| 2016-08-09 | $11.63 | $11.80 | $11.52 | $11.58 | $9.11 | 15,437 |
| 2016-08-08 | $11.50 | $11.96 | $11.38 | $11.65 | $9.17 | 45,368 |
| 2016-08-05 | $11.15 | $11.50 | $10.95 | $11.49 | $9.04 | 50,606 |
| 2016-08-04 | $10.90 | $10.95 | $10.64 | $10.95 | $8.62 | 14,098 |
| 2016-08-03 | $10.74 | $11.03 | $10.74 | $10.99 | $8.65 | 30,420 |
| 2016-08-02 | $10.20 | $10.88 | $10.20 | $10.75 | $8.46 | 5,821 |
| 2016-08-01 | $11.10 | $11.10 | $10.70 | $10.88 | $8.56 | 19,401 |
| 2016-07-29 | $11.02 | $11.10 | $10.79 | $11.05 | $8.70 | 34,094 |
| 2016-07-28 | $11.04 | $11.10 | $11.02 | $11.05 | $8.70 | 17,176 |
| 2016-07-27 | $11.01 | $11.10 | $11.01 | $11.05 | $8.70 | 5,568 |
| 2016-07-26 | $11.08 | $11.12 | $11.00 | $11.04 | $8.69 | 20,322 |
| 2016-07-25 | $11.12 | $11.19 | $11.12 | $11.12 | $8.75 | 700 |
| 2016-07-22 | $11.14 | $11.20 | $11.04 | $11.11 | $8.74 | 4,264 |
| 2016-07-21 | $11.07 | $11.24 | $11.07 | $11.20 | $8.82 | 13,608 |
| 2016-07-20 | $11.08 | $11.15 | $11.08 | $11.15 | $8.78 | 4,016 |
| 2016-07-19 | $10.90 | $11.15 | $10.89 | $11.15 | $8.78 | 4,765 |
| 2016-07-18 | $10.99 | $11.10 | $10.99 | $11.10 | $8.74 | 1,313 |
| 2016-07-15 | $11.09 | $11.38 | $10.83 | $11.05 | $8.70 | 10,433 |
| 2016-07-14 | $11.23 | $11.23 | $11.03 | $11.19 | $8.81 | 7,734 |
| 2016-07-13 | $11.33 | $11.33 | $11.00 | $11.25 | $8.85 | 39,240 |
| 2016-07-12 | $11.33 | $11.33 | $11.30 | $11.30 | $8.89 | 2,123 |
| 2016-07-11 | $11.25 | $11.33 | $11.25 | $11.29 | $8.89 | 6,384 |
| 2016-07-08 | $11.33 | $11.33 | $11.21 | $11.31 | $8.90 | 13,760 |
| 2016-07-07 | $11.18 | $11.33 | $11.09 | $11.31 | $8.90 | 4,747 |
| 2016-07-06 | $11.28 | $11.39 | $11.16 | $11.31 | $8.90 | 3,166 |
| 2016-07-05 | $11.48 | $11.50 | $11.14 | $11.33 | $8.92 | 41,292 |
| 2016-07-01 | $11.35 | $11.47 | $11.24 | $11.46 | $9.02 | 8,300 |
| 2016-06-30 | $11.05 | $11.48 | $11.05 | $11.31 | $8.90 | 11,797 |
| 2016-06-29 | $11.22 | $11.44 | $11.03 | $11.03 | $8.68 | 8,113 |
| 2016-06-28 | $11.00 | $11.48 | $10.85 | $11.35 | $8.93 | 7,810 |
| 2016-06-27 | $11.00 | $11.44 | $10.72 | $10.75 | $8.46 | 3,236 |
| 2016-06-24 | $11.37 | $11.37 | $10.84 | $11.05 | $8.70 | 21,965 |
| 2016-06-23 | $11.35 | $11.45 | $10.83 | $11.40 | $8.97 | 16,451 |
| 2016-06-22 | $11.20 | $11.49 | $11.10 | $11.34 | $8.93 | 9,154 |
| 2016-06-21 | $11.35 | $11.39 | $11.20 | $11.28 | $8.88 | 8,680 |
| 2016-06-20 | $11.06 | $11.76 | $11.00 | $11.50 | $9.05 | 19,897 |
| 2016-06-17 | $10.87 | $11.26 | $10.84 | $11.01 | $8.67 | 18,946 |
| 2016-06-16 | $10.75 | $10.91 | $10.55 | $10.80 | $8.50 | 9,568 |
| 2016-06-15 | $10.93 | $11.04 | $10.73 | $10.91 | $8.59 | 11,752 |
| 2016-06-14 | $11.07 | $11.07 | $10.54 | $10.95 | $8.62 | 12,725 |
| 2016-06-13 | $11.30 | $11.30 | $11.00 | $11.02 | $8.67 | 7,978 |
| 2016-06-10 | $11.29 | $11.40 | $11.06 | $11.22 | $8.83 | 5,030 |
| 2016-06-09 | $11.65 | $11.70 | $11.11 | $11.49 | $9.04 | 14,700 |
| 2016-06-08 | $11.53 | $11.85 | $11.53 | $11.70 | $9.21 | 2,200 |
| 2016-06-07 | $11.82 | $11.82 | $11.50 | $11.55 | $9.09 | 12,105 |
| 2016-06-06 | $11.81 | $11.97 | $11.79 | $11.88 | $9.35 | 5,125 |
| 2016-06-03 | $11.76 | $12.00 | $11.05 | $11.81 | $9.30 | 19,415 |
| 2016-06-02 | $11.73 | $11.88 | $11.65 | $11.80 | $9.29 | 20,001 |
| 2016-06-01 | $11.57 | $11.74 | $11.27 | $11.69 | $9.20 | 12,778 |
| 2016-05-31 | $11.15 | $11.69 | $11.00 | $11.57 | $9.11 | 34,063 |
| 2016-05-27 | $11.14 | $11.20 | $10.78 | $11.10 | $8.74 | 35,778 |
| 2016-05-26 | $11.65 | $11.91 | $10.89 | $11.03 | $8.68 | 75,181 |
| 2016-05-25 | $11.84 | $12.21 | $11.61 | $12.00 | $9.45 | 13,288 |
| 2016-05-24 | $11.77 | $11.80 | $11.35 | $11.77 | $9.26 | 10,895 |
| 2016-05-23 | $11.74 | $11.80 | $11.52 | $11.54 | $9.08 | 15,343 |
| 2016-05-20 | $11.55 | $12.14 | $11.16 | $11.71 | $9.22 | 8,359 |
| 2016-05-19 | $11.71 | $11.71 | $11.51 | $11.54 | $9.08 | 1,823 |
| 2016-05-18 | $11.59 | $11.70 | $11.33 | $11.59 | $9.12 | 2,988 |
| 2016-05-17 | $11.86 | $11.86 | $11.37 | $11.50 | $9.05 | 4,613 |
| 2016-05-16 | $11.86 | $11.86 | $11.61 | $11.79 | $9.28 | 2,378 |
| 2016-05-13 | $11.75 | $12.49 | $11.60 | $11.86 | $9.33 | 3,545 |
| 2016-05-12 | $11.70 | $11.87 | $11.45 | $11.67 | $9.19 | 5,680 |
| 2016-05-11 | $11.60 | $11.70 | $11.25 | $11.69 | $9.20 | 11,874 |
| 2016-05-10 | $12.45 | $12.45 | $11.29 | $11.54 | $9.08 | 10,166 |
| 2016-05-09 | $11.06 | $11.98 | $11.06 | $11.58 | $9.11 | 10,572 |
| 2016-05-06 | $11.13 | $12.06 | $11.00 | $11.03 | $8.68 | 10,876 |
| 2016-05-05 | $10.95 | $11.40 | $10.78 | $11.14 | $8.77 | 3,106 |
| 2016-05-04 | $11.00 | $11.00 | $10.71 | $10.90 | $8.58 | 11,607 |
| 2016-05-03 | $10.63 | $11.40 | $10.27 | $10.87 | $8.55 | 8,712 |
| 2016-05-02 | $10.74 | $10.80 | $10.55 | $10.59 | $8.34 | 6,478 |
| 2016-04-29 | $10.91 | $10.91 | $10.35 | $10.76 | $8.47 | 6,003 |
| 2016-04-28 | $10.86 | $10.96 | $10.70 | $10.92 | $8.60 | 9,690 |
| 2016-04-27 | $11.03 | $11.18 | $10.82 | $11.18 | $8.80 | 6,306 |
| 2016-04-26 | $11.24 | $11.24 | $11.04 | $11.17 | $8.79 | 2,716 |
| 2016-04-25 | $11.18 | $11.34 | $11.13 | $11.17 | $8.79 | 2,500 |
| 2016-04-22 | $11.34 | $11.54 | $11.13 | $11.26 | $8.86 | 11,612 |
| 2016-04-21 | $11.52 | $11.55 | $10.76 | $11.21 | $8.82 | 46,080 |
| 2016-04-20 | $11.02 | $11.82 | $10.77 | $11.55 | $9.09 | 48,154 |
| 2016-04-19 | $11.08 | $11.08 | $10.65 | $11.00 | $8.66 | 19,709 |
| 2016-04-18 | $10.73 | $10.98 | $10.61 | $10.98 | $8.64 | 21,411 |
| 2016-04-15 | $10.50 | $10.98 | $10.44 | $10.61 | $8.35 | 23,859 |
| 2016-04-14 | $10.39 | $10.47 | $10.39 | $10.41 | $8.19 | 1,882 |
| 2016-04-13 | $10.49 | $10.55 | $10.40 | $10.42 | $8.20 | 103,381 |
| 2016-04-12 | $10.44 | $10.44 | $10.25 | $10.35 | $8.15 | 10,687 |
| 2016-04-11 | $10.89 | $11.30 | $10.26 | $10.37 | $8.16 | 90,428 |
| 2016-04-08 | $11.09 | $11.09 | $10.74 | $10.85 | $8.54 | 8,981 |
| 2016-04-07 | $12.26 | $12.26 | $10.93 | $11.06 | $8.71 | 54,725 |
| 2016-04-06 | $12.29 | $12.49 | $11.80 | $12.30 | $9.68 | 16,369 |
| 2016-04-05 | $11.50 | $12.40 | $11.46 | $12.40 | $9.76 | 13,862 |
| 2016-04-04 | $11.45 | $11.73 | $11.25 | $11.68 | $9.19 | 23,088 |
| 2016-04-01 | $12.33 | $12.33 | $11.01 | $11.60 | $9.13 | 55,590 |
| 2016-03-31 | $12.21 | $12.65 | $11.76 | $12.65 | $9.96 | 35,370 |
| 2016-03-30 | $12.74 | $13.28 | $11.72 | $12.17 | $9.58 | 27,931 |
| 2016-03-29 | $11.61 | $13.27 | $11.59 | $12.73 | $10.02 | 35,874 |
| 2016-03-28 | $13.47 | $13.47 | $13.15 | $13.18 | $10.37 | 22,475 |
| 2016-03-24 | $13.46 | $13.47 | $13.00 | $13.47 | $10.60 | 13,350 |
| 2016-03-23 | $13.38 | $13.65 | $13.30 | $13.40 | $10.55 | 9,828 |
| 2016-03-22 | $13.37 | $13.60 | $13.05 | $13.60 | $10.70 | 11,102 |
| 2016-03-21 | $13.19 | $13.40 | $13.16 | $13.40 | $10.55 | 6,839 |
| 2016-03-18 | $12.80 | $13.68 | $12.04 | $13.16 | $10.36 | 38,598 |
| 2016-03-17 | $12.53 | $12.84 | $12.51 | $12.80 | $10.07 | 15,228 |
| 2016-03-16 | $12.48 | $12.72 | $12.43 | $12.43 | $9.78 | 9,296 |
| 2016-03-15 | $12.57 | $12.75 | $12.36 | $12.48 | $9.82 | 11,177 |
| 2016-03-14 | $12.54 | $12.59 | $12.43 | $12.51 | $9.85 | 11,259 |
| 2016-03-11 | $12.40 | $12.49 | $12.36 | $12.45 | $9.80 | 7,686 |
| 2016-03-10 | $12.37 | $12.48 | $12.19 | $12.46 | $9.81 | 4,284 |
| 2016-03-09 | $12.03 | $12.25 | $11.98 | $12.25 | $9.64 | 20,571 |
| 2016-03-08 | $12.19 | $12.50 | $11.70 | $11.70 | $9.21 | 5,030 |
| 2016-03-07 | $11.80 | $12.39 | $11.80 | $12.25 | $9.64 | 19,437 |
| 2016-03-04 | $11.33 | $11.99 | $11.20 | $11.82 | $9.30 | 14,913 |
| 2016-03-03 | $11.30 | $11.30 | $11.03 | $11.29 | $8.89 | 11,158 |
| 2016-03-02 | $11.11 | $11.30 | $11.11 | $11.17 | $8.79 | 2,352 |
| 2016-03-01 | $11.14 | $11.14 | $10.90 | $11.05 | $8.70 | 4,664 |
| 2016-02-29 | $11.01 | $11.10 | $10.76 | $11.05 | $8.70 | 8,011 |
| 2016-02-26 | $11.02 | $11.27 | $10.83 | $10.90 | $8.58 | 4,191 |
| 2016-02-25 | $11.20 | $11.20 | $10.77 | $11.00 | $8.66 | 2,422 |
| 2016-02-24 | $10.94 | $11.22 | $10.61 | $11.21 | $8.82 | 16,265 |
| 2016-02-23 | $10.84 | $11.04 | $10.50 | $11.04 | $8.69 | 32,407 |
| 2016-02-22 | $11.36 | $11.36 | $10.72 | $10.72 | $8.44 | 15,502 |
| 2016-02-19 | $10.41 | $11.98 | $10.19 | $11.25 | $8.85 | 47,738 |
| 2016-02-18 | $10.40 | $10.79 | $10.38 | $10.38 | $8.17 | 16,844 |
| 2016-02-17 | $10.01 | $10.60 | $10.01 | $10.28 | $8.09 | 9,213 |
| 2016-02-16 | $10.20 | $10.30 | $9.82 | $9.99 | $7.86 | 21,523 |
| 2016-02-12 | $10.16 | $10.50 | $10.16 | $10.24 | $8.06 | 27,088 |
| 2016-02-11 | $10.55 | $10.55 | $10.03 | $10.18 | $8.01 | 65,385 |
| 2016-02-10 | $10.54 | $10.62 | $10.52 | $10.61 | $8.35 | 60,951 |
| 2016-02-09 | $10.34 | $10.60 | $10.27 | $10.53 | $8.29 | 18,240 |
| 2016-02-08 | $11.00 | $11.00 | $10.28 | $10.50 | $8.26 | 22,247 |
| 2016-02-05 | $10.66 | $10.94 | $10.62 | $10.91 | $8.59 | 55,763 |
| 2016-02-04 | $10.96 | $10.98 | $10.73 | $10.76 | $8.47 | 13,667 |
| 2016-02-03 | $11.00 | $11.20 | $10.85 | $11.00 | $8.66 | 19,685 |
| 2016-02-02 | $11.20 | $11.29 | $10.91 | $11.00 | $8.66 | 55,522 |
| 2016-02-01 | $11.81 | $11.88 | $10.93 | $11.20 | $8.82 | 45,671 |
| 2016-01-29 | $12.37 | $12.42 | $11.78 | $11.82 | $9.30 | 43,045 |
| 2016-01-28 | $13.07 | $14.00 | $11.97 | $12.50 | $9.84 | 45,346 |
| 2016-01-27 | $13.23 | $14.11 | $12.76 | $13.04 | $10.26 | 20,944 |
| 2016-01-26 | $13.23 | $13.42 | $13.13 | $13.20 | $10.39 | 7,385 |
| 2016-01-25 | $13.18 | $14.30 | $13.07 | $13.07 | $10.29 | 5,420 |
| 2016-01-22 | $13.29 | $13.29 | $13.15 | $13.17 | $10.37 | 23,304 |
| 2016-01-21 | $13.14 | $13.40 | $13.12 | $13.17 | $10.37 | 9,372 |
| 2016-01-20 | $13.11 | $13.24 | $13.11 | $13.15 | $10.35 | 11,397 |
| 2016-01-19 | $13.21 | $13.21 | $13.13 | $13.20 | $10.39 | 8,013 |
| 2016-01-15 | $13.25 | $13.40 | $13.21 | $13.31 | $10.48 | 3,725 |
| 2016-01-14 | $13.43 | $13.58 | $13.20 | $13.41 | $10.55 | 13,456 |
| 2016-01-13 | $13.33 | $13.56 | $13.32 | $13.37 | $10.52 | 7,428 |
| 2016-01-12 | $13.51 | $13.56 | $13.30 | $13.37 | $10.52 | 20,940 |
| 2016-01-11 | $13.65 | $13.65 | $13.48 | $13.60 | $10.70 | 16,066 |
| 2016-01-08 | $13.61 | $13.65 | $13.45 | $13.58 | $10.69 | 9,128 |
| 2016-01-07 | $13.47 | $13.70 | $13.40 | $13.66 | $10.75 | 56,434 |
| 2016-01-06 | $13.40 | $13.77 | $13.40 | $13.65 | $10.74 | 31,101 |
| 2016-01-05 | $13.71 | $13.74 | $13.36 | $13.49 | $10.62 | 17,155 |
| 2016-01-04 | $13.56 | $13.75 | $13.04 | $13.61 | $10.71 | 27,391 |
| 2015-12-31 | $13.59 | $13.75 | $13.45 | $13.74 | $10.81 | 29,145 |
| 2015-12-30 | $13.43 | $13.61 | $13.27 | $13.58 | $10.69 | 16,717 |
| 2015-12-29 | $13.53 | $13.54 | $13.40 | $13.52 | $10.64 | 6,100 |
| 2015-12-28 | $13.26 | $13.34 | $13.05 | $13.34 | $10.50 | 7,162 |
| 2015-12-24 | $13.50 | $13.50 | $13.28 | $13.35 | $10.51 | 3,026 |
| 2015-12-23 | $13.58 | $13.58 | $13.33 | $13.42 | $10.56 | 6,167 |
| 2015-12-22 | $13.51 | $13.55 | $13.42 | $13.50 | $10.63 | 16,022 |
| 2015-12-21 | $13.72 | $13.72 | $13.25 | $13.43 | $10.57 | 27,939 |
| 2015-12-18 | $13.62 | $13.83 | $13.62 | $13.83 | $10.89 | 5,081 |
| 2015-12-17 | $13.97 | $13.99 | $13.58 | $13.70 | $10.78 | 19,052 |
| 2015-12-16 | $13.79 | $14.05 | $13.63 | $13.93 | $10.96 | 55,108 |
| 2015-12-15 | $13.76 | $13.92 | $13.61 | $13.70 | $10.78 | 15,927 |
| 2015-12-14 | $14.24 | $14.24 | $13.72 | $13.86 | $10.91 | 21,064 |
| 2015-12-11 | $14.48 | $14.48 | $13.68 | $13.94 | $10.97 | 10,956 |
| 2015-12-10 | $14.43 | $14.43 | $13.96 | $14.17 | $11.15 | 26,355 |
| 2015-12-09 | $14.86 | $14.86 | $14.20 | $14.33 | $11.28 | 61,495 |
| 2015-12-08 | $14.91 | $14.97 | $14.77 | $14.91 | $11.74 | 26,590 |
| 2015-12-07 | $15.02 | $15.09 | $14.79 | $14.99 | $11.80 | 34,872 |
| 2015-12-04 | $14.95 | $15.15 | $14.86 | $15.02 | $11.82 | 32,594 |
| 2015-12-03 | $14.97 | $15.07 | $14.87 | $14.96 | $11.77 | 67,146 |
| 2015-12-02 | $15.03 | $15.06 | $14.87 | $14.95 | $11.77 | 54,501 |
| 2015-12-01 | $14.90 | $15.07 | $14.76 | $15.06 | $11.85 | 43,626 |
| 2015-11-30 | $14.64 | $15.23 | $14.64 | $15.05 | $11.85 | 58,946 |
| 2015-11-27 | $14.96 | $15.12 | $14.90 | $14.94 | $11.76 | 23,227 |
| 2015-11-25 | $14.90 | $15.00 | $14.85 | $14.97 | $11.78 | 28,865 |
| 2015-11-24 | $14.90 | $14.90 | $14.61 | $14.89 | $11.72 | 34,271 |
| 2015-11-23 | $15.10 | $15.10 | $14.92 | $14.92 | $11.74 | 37,302 |
| 2015-11-20 | $15.03 | $15.17 | $14.79 | $15.02 | $11.82 | 32,745 |
| 2015-11-19 | $14.90 | $15.08 | $14.81 | $14.99 | $11.80 | 22,104 |
| 2015-11-18 | $14.50 | $15.19 | $14.45 | $14.92 | $11.74 | 48,293 |
| 2015-11-17 | $15.00 | $15.59 | $14.32 | $14.49 | $11.40 | 239,294 |
| 2015-11-16 | $14.66 | $14.82 | $14.58 | $14.70 | $11.57 | 60,177 |
| 2015-11-13 | $14.75 | $14.81 | $14.40 | $14.57 | $11.47 | 53,906 |
| 2015-11-12 | $14.76 | $14.84 | $14.71 | $14.73 | $11.59 | 5,919 |
| 2015-11-11 | $15.01 | $15.02 | $14.60 | $14.89 | $11.72 | 25,549 |
| 2015-11-10 | $14.70 | $14.92 | $14.69 | $14.91 | $11.74 | 53,792 |
| 2015-11-09 | $14.58 | $15.49 | $14.32 | $14.70 | $11.57 | 60,595 |
| 2015-11-06 | $14.68 | $14.70 | $14.41 | $14.52 | $11.43 | 21,871 |
| 2015-11-05 | $14.60 | $14.75 | $14.26 | $14.58 | $11.48 | 84,998 |
| 2015-11-04 | $14.68 | $14.83 | $14.38 | $14.64 | $11.52 | 36,055 |
| 2015-11-03 | $14.76 | $14.81 | $14.56 | $14.65 | $11.53 | 17,675 |
| 2015-11-02 | $14.53 | $14.81 | $14.53 | $14.75 | $11.61 | 45,888 |
| 2015-10-30 | $14.10 | $14.56 | $14.10 | $14.52 | $11.43 | 34,413 |
| 2015-10-29 | $14.29 | $14.29 | $13.33 | $14.18 | $11.16 | 46,458 |
| 2015-10-28 | $14.64 | $14.90 | $14.16 | $14.44 | $11.37 | 20,393 |
| 2015-10-27 | $14.72 | $14.97 | $14.56 | $14.60 | $11.49 | 14,933 |
| 2015-10-26 | $14.91 | $14.93 | $14.73 | $14.81 | $11.66 | 13,163 |
| 2015-10-23 | $14.27 | $14.99 | $14.20 | $14.88 | $11.71 | 29,422 |
| 2015-10-22 | $14.43 | $14.46 | $14.13 | $14.27 | $11.23 | 21,787 |
| 2015-10-21 | $14.37 | $14.41 | $14.31 | $14.38 | $11.32 | 4,937 |
| 2015-10-20 | $14.31 | $14.39 | $14.30 | $14.30 | $11.26 | 4,831 |
| 2015-10-19 | $14.30 | $14.52 | $14.30 | $14.31 | $11.26 | 20,159 |
| 2015-10-16 | $14.29 | $14.59 | $14.29 | $14.41 | $11.34 | 4,584 |
| 2015-10-15 | $14.30 | $14.53 | $14.12 | $14.32 | $11.27 | 33,445 |
| 2015-10-14 | $14.10 | $14.31 | $14.10 | $14.30 | $11.26 | 9,000 |
| 2015-10-13 | $14.05 | $14.25 | $14.05 | $14.14 | $11.13 | 8,552 |
| 2015-10-12 | $14.57 | $14.58 | $13.97 | $14.09 | $11.09 | 17,002 |
| 2015-10-09 | $14.36 | $14.71 | $14.06 | $14.38 | $11.32 | 8,120 |
| 2015-10-08 | $14.25 | $14.38 | $14.10 | $14.36 | $11.30 | 5,038 |
| 2015-10-07 | $14.42 | $14.42 | $14.15 | $14.29 | $11.25 | 5,864 |
| 2015-10-06 | $14.33 | $14.85 | $14.18 | $14.55 | $11.45 | 38,555 |
| 2015-10-05 | $14.35 | $14.35 | $14.09 | $14.25 | $11.22 | 16,156 |
| 2015-10-02 | $14.00 | $14.33 | $13.47 | $14.33 | $11.28 | 22,244 |
| 2015-10-01 | $13.67 | $15.56 | $13.36 | $14.06 | $11.07 | 56,353 |
| 2015-09-30 | $13.64 | $13.99 | $13.64 | $13.72 | $10.80 | 17,599 |
| 2015-09-29 | $13.80 | $13.92 | $13.52 | $13.54 | $10.66 | 18,140 |
| 2015-09-28 | $14.30 | $14.30 | $13.16 | $13.74 | $10.81 | 27,491 |
| 2015-09-25 | $14.07 | $14.07 | $13.80 | $13.91 | $10.95 | 14,798 |
| 2015-09-24 | $13.80 | $14.04 | $13.70 | $14.04 | $11.05 | 8,987 |
| 2015-09-23 | $13.80 | $13.95 | $13.75 | $13.87 | $10.92 | 4,318 |
| 2015-09-22 | $14.01 | $14.01 | $13.84 | $14.00 | $11.02 | 9,179 |
| 2015-09-21 | $13.94 | $14.26 | $13.93 | $14.06 | $11.07 | 5,825 |
| 2015-09-18 | $13.60 | $14.30 | $13.60 | $14.30 | $11.26 | 43,117 |
| 2015-09-17 | $14.01 | $14.23 | $13.65 | $13.86 | $10.91 | 35,982 |
| 2015-09-16 | $13.69 | $14.16 | $13.66 | $14.00 | $11.02 | 37,607 |
| 2015-09-15 | $13.95 | $13.95 | $13.51 | $13.66 | $10.75 | 24,715 |
| 2015-09-14 | $14.04 | $14.04 | $13.80 | $13.80 | $10.86 | 6,084 |
| 2015-09-11 | $14.20 | $14.32 | $13.99 | $14.04 | $11.05 | 21,340 |
| 2015-09-10 | $14.00 | $14.15 | $13.74 | $13.87 | $10.92 | 44,234 |
| 2015-09-09 | $13.70 | $14.32 | $13.51 | $13.92 | $10.96 | 41,214 |
| 2015-09-08 | $13.78 | $13.82 | $13.18 | $13.50 | $10.63 | 17,846 |