Torex Gold Resources Inc (TORXF) Exchange: PINK
Data as of May 6, 2024
$14.56 ($0.01) 0.10%
Torex Gold Resources Inc - Daily Information
Click for more stock information on Torex Gold Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.85 |
| Previous Close | $14.56 |
| High | $14.85 |
| Low | $14.48 |
| Adjusted Open | $14.85 |
| Previous Adjusted Close | $14.56 |
| Adjusted High | $14.85 |
| Adjusted Low | $14.48 |
About Torex Gold Resources Inc (TORXF)
No Description Available
Invest in Torex Gold Resources Inc (TORXF)
Historical Stock Data for Torex Gold Resources Inc (TORXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $14.85 | $14.85 | $14.48 | $14.56 | $14.56 | 13,359 |
| 2024-04-25 | $14.00 | $14.62 | $14.00 | $14.55 | $14.55 | 12,598 |
| 2024-04-24 | $14.18 | $14.22 | $14.13 | $14.22 | $14.22 | 13,037 |
| 2024-04-23 | $14.15 | $14.50 | $14.13 | $14.31 | $14.31 | 41,390 |
| 2024-04-22 | $13.87 | $14.75 | $13.87 | $14.25 | $14.25 | 48,278 |
| 2024-04-19 | $14.41 | $15.02 | $14.41 | $14.79 | $14.79 | 49,159 |
| 2024-04-18 | $14.30 | $14.47 | $14.24 | $14.43 | $14.43 | 21,633 |
| 2024-04-17 | $14.15 | $14.60 | $14.15 | $14.31 | $14.31 | 47,333 |
| 2024-04-16 | $13.90 | $14.24 | $13.76 | $14.11 | $14.11 | 29,538 |
| 2024-04-15 | $14.06 | $14.25 | $13.75 | $14.15 | $14.15 | 40,965 |
| 2024-04-12 | $14.20 | $15.15 | $14.05 | $14.14 | $14.14 | 110,306 |
| 2024-04-11 | $14.50 | $14.50 | $14.05 | $14.38 | $14.38 | 22,787 |
| 2024-04-10 | $14.29 | $14.74 | $14.10 | $14.32 | $14.32 | 33,229 |
| 2024-04-09 | $15.00 | $15.00 | $14.59 | $14.81 | $14.81 | 38,797 |
| 2024-04-08 | $14.60 | $14.81 | $14.35 | $14.59 | $14.59 | 21,197 |
| 2024-04-05 | $14.36 | $14.96 | $14.09 | $14.43 | $14.43 | 35,153 |
| 2024-04-04 | $14.83 | $14.90 | $14.43 | $14.43 | $14.43 | 13,948 |
| 2024-04-03 | $15.30 | $15.30 | $14.48 | $14.93 | $14.93 | 19,913 |
| 2024-04-02 | $14.52 | $14.52 | $14.15 | $14.48 | $14.48 | 43,103 |
| 2024-04-01 | $14.44 | $15.00 | $14.26 | $14.48 | $14.48 | 13,938 |
| 2024-03-28 | $13.95 | $14.85 | $13.95 | $14.75 | $14.75 | 29,028 |
| 2024-03-27 | $13.57 | $14.13 | $13.57 | $14.07 | $14.07 | 15,788 |
| 2024-03-26 | $13.59 | $13.62 | $13.28 | $13.28 | $13.28 | 32,953 |
| 2024-03-25 | $12.90 | $13.68 | $12.90 | $13.50 | $13.50 | 14,893 |
| 2024-03-22 | $14.07 | $14.07 | $13.28 | $13.29 | $13.29 | 8,278 |
| 2024-03-21 | $13.95 | $14.25 | $13.70 | $13.70 | $13.70 | 89,517 |
| 2024-03-20 | $13.05 | $14.02 | $13.04 | $13.92 | $13.92 | 105,355 |
| 2024-03-19 | $13.48 | $13.48 | $13.05 | $13.08 | $13.08 | 30,244 |
| 2024-03-18 | $13.57 | $13.60 | $13.35 | $13.58 | $13.58 | 61,606 |
| 2024-03-15 | $13.41 | $13.68 | $13.41 | $13.57 | $13.57 | 38,937 |
| 2024-03-14 | $13.35 | $13.41 | $13.31 | $13.40 | $13.40 | 14,596 |
| 2024-03-13 | $12.90 | $13.56 | $12.89 | $12.89 | $12.89 | 31,818 |
| 2024-03-12 | $12.80 | $12.89 | $12.65 | $12.89 | $12.89 | 16,689 |
| 2024-03-11 | $13.12 | $13.12 | $12.74 | $12.92 | $12.92 | 26,366 |
| 2024-03-08 | $13.82 | $13.82 | $13.04 | $13.10 | $13.10 | 57,031 |
| 2024-03-07 | $12.68 | $13.06 | $12.63 | $13.05 | $13.05 | 34,144 |
| 2024-03-06 | $12.71 | $13.00 | $12.59 | $12.68 | $12.68 | 54,345 |
| 2024-03-05 | $12.07 | $12.71 | $11.93 | $12.68 | $12.68 | 85,182 |
| 2024-03-04 | $11.50 | $11.90 | $11.28 | $11.90 | $11.90 | 18,218 |
| 2024-03-01 | $11.00 | $11.24 | $10.47 | $11.17 | $11.17 | 80,511 |
| 2024-02-29 | $10.38 | $10.41 | $9.80 | $10.39 | $10.39 | 81,350 |
| 2024-02-28 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 98,275 |
| 2024-02-27 | $9.96 | $10.08 | $9.95 | $10.05 | $10.05 | 23,317 |
| 2024-02-26 | $9.92 | $10.04 | $9.89 | $9.94 | $9.94 | 16,647 |
| 2024-02-23 | $10.15 | $10.25 | $9.79 | $10.23 | $10.23 | 19,525 |
| 2024-02-22 | $10.45 | $10.69 | $10.33 | $10.33 | $10.33 | 55,256 |
| 2024-02-21 | $10.23 | $10.48 | $10.23 | $10.47 | $10.47 | 25,118 |
| 2024-02-20 | $10.35 | $10.41 | $10.17 | $10.36 | $10.36 | 39,951 |
| 2024-02-16 | $10.09 | $10.40 | $10.09 | $10.36 | $10.36 | 39,417 |
| 2024-02-15 | $9.91 | $10.16 | $9.83 | $10.16 | $10.16 | 27,765 |
| 2024-02-14 | $9.62 | $9.81 | $9.62 | $9.72 | $9.72 | 11,878 |
| 2024-02-13 | $9.66 | $10.00 | $9.46 | $9.56 | $9.56 | 42,229 |
| 2024-02-12 | $10.09 | $10.24 | $10.09 | $10.17 | $10.17 | 23,163 |
| 2024-02-09 | $10.06 | $10.18 | $9.88 | $10.08 | $10.08 | 20,583 |
| 2024-02-08 | $10.13 | $10.59 | $10.13 | $10.43 | $10.43 | 39,132 |
| 2024-02-07 | $9.66 | $10.04 | $9.66 | $10.03 | $10.03 | 182,102 |
| 2024-02-06 | $9.73 | $9.92 | $9.66 | $9.92 | $9.92 | 25,017 |
| 2024-02-05 | $10.04 | $10.04 | $9.76 | $9.87 | $9.87 | 34,991 |
| 2024-02-02 | $10.18 | $10.28 | $10.00 | $10.24 | $10.24 | 25,877 |
| 2024-02-01 | $10.16 | $10.60 | $10.16 | $10.49 | $10.49 | 58,762 |
| 2024-01-31 | $10.25 | $10.50 | $10.19 | $10.29 | $10.29 | 26,853 |
| 2024-01-30 | $10.44 | $10.44 | $10.17 | $10.26 | $10.26 | 32,517 |
| 2024-01-29 | $10.20 | $10.52 | $10.20 | $10.45 | $10.45 | 33,180 |
| 2024-01-26 | $10.36 | $10.56 | $10.36 | $10.53 | $10.53 | 15,998 |
| 2024-01-25 | $10.37 | $10.45 | $10.26 | $10.39 | $10.39 | 56,693 |
| 2024-01-24 | $10.46 | $10.46 | $10.24 | $10.29 | $10.29 | 30,573 |
| 2024-01-23 | $10.68 | $10.80 | $10.66 | $10.67 | $10.67 | 12,526 |
| 2024-01-22 | $10.40 | $10.44 | $10.27 | $10.28 | $10.28 | 25,134 |
| 2024-01-19 | $10.56 | $10.61 | $10.45 | $10.46 | $10.46 | 17,972 |
| 2024-01-18 | $10.76 | $10.78 | $10.60 | $10.65 | $10.65 | 20,681 |
| 2024-01-17 | $10.54 | $10.78 | $10.49 | $10.78 | $10.78 | 37,675 |
| 2024-01-16 | $10.68 | $10.71 | $10.52 | $10.66 | $10.66 | 41,273 |
| 2024-01-12 | $11.12 | $11.51 | $10.97 | $11.19 | $11.19 | 57,941 |
| 2024-01-11 | $11.09 | $11.09 | $10.59 | $10.66 | $10.66 | 24,978 |
| 2024-01-10 | $11.25 | $11.25 | $10.95 | $11.12 | $11.12 | 53,182 |
| 2024-01-09 | $10.37 | $10.60 | $10.37 | $10.55 | $10.55 | 26,411 |
| 2024-01-08 | $10.40 | $10.59 | $10.35 | $10.42 | $10.42 | 33,381 |
| 2024-01-05 | $10.40 | $10.74 | $10.40 | $10.43 | $10.43 | 25,440 |
| 2024-01-04 | $10.28 | $10.48 | $10.27 | $10.47 | $10.47 | 18,224 |
| 2024-01-03 | $10.40 | $10.62 | $10.30 | $10.38 | $10.38 | 119,894 |
| 2024-01-02 | $10.58 | $11.03 | $10.54 | $10.79 | $10.79 | 34,676 |
| 2023-12-29 | $11.13 | $11.20 | $10.83 | $11.02 | $11.02 | 36,281 |
| 2023-12-28 | $11.92 | $11.93 | $11.18 | $11.19 | $11.19 | 51,393 |
| 2023-12-27 | $11.40 | $12.07 | $11.40 | $11.88 | $11.88 | 44,135 |
| 2023-12-26 | $12.17 | $12.49 | $11.66 | $12.00 | $12.00 | 15,831 |
| 2023-12-22 | $11.50 | $12.26 | $11.40 | $11.84 | $11.84 | 125,545 |
| 2023-12-21 | $11.17 | $11.24 | $11.02 | $11.24 | $11.24 | 52,652 |
| 2023-12-20 | $10.95 | $11.19 | $10.85 | $10.85 | $10.85 | 45,067 |
| 2023-12-19 | $10.54 | $11.02 | $10.54 | $11.01 | $11.01 | 24,932 |
| 2023-12-18 | $10.55 | $10.68 | $10.46 | $10.51 | $10.51 | 33,782 |
| 2023-12-15 | $10.85 | $10.97 | $10.46 | $10.50 | $10.50 | 105,160 |
| 2023-12-14 | $11.05 | $11.35 | $10.80 | $10.85 | $10.85 | 103,483 |
| 2023-12-13 | $9.86 | $10.89 | $9.86 | $10.88 | $10.88 | 85,359 |
| 2023-12-12 | $10.06 | $10.06 | $9.74 | $9.86 | $9.86 | 42,005 |
| 2023-12-11 | $9.97 | $10.18 | $9.86 | $10.18 | $10.18 | 64,656 |
| 2023-12-08 | $10.04 | $10.38 | $10.04 | $10.23 | $10.23 | 28,425 |
| 2023-12-07 | $10.53 | $10.53 | $10.19 | $10.31 | $10.31 | 37,883 |
| 2023-12-06 | $10.33 | $10.95 | $10.33 | $10.44 | $10.44 | 17,586 |
| 2023-12-05 | $11.01 | $11.01 | $10.43 | $10.48 | $10.48 | 27,325 |
| 2023-12-04 | $11.49 | $11.49 | $11.17 | $11.33 | $11.33 | 78,075 |
| 2023-12-01 | $11.00 | $11.60 | $10.82 | $11.49 | $11.49 | 100,417 |
| 2023-11-30 | $10.88 | $10.91 | $10.69 | $10.78 | $10.78 | 30,065 |
| 2023-11-29 | $10.75 | $10.92 | $10.71 | $10.88 | $10.88 | 20,704 |
| 2023-11-28 | $9.88 | $10.69 | $9.88 | $10.48 | $10.48 | 67,205 |
| 2023-11-27 | $10.11 | $10.20 | $9.80 | $10.20 | $10.20 | 38,742 |
| 2023-11-24 | $9.39 | $9.86 | $9.39 | $9.86 | $9.86 | 13,493 |
| 2023-11-22 | $9.55 | $9.55 | $9.36 | $9.40 | $9.40 | 17,285 |
| 2023-11-21 | $10.05 | $10.06 | $9.58 | $9.60 | $9.60 | 52,349 |
| 2023-11-20 | $9.37 | $9.48 | $9.30 | $9.36 | $9.36 | 33,228 |
| 2023-11-17 | $9.66 | $9.66 | $9.52 | $9.54 | $9.54 | 15,918 |
| 2023-11-16 | $9.50 | $9.76 | $9.50 | $9.74 | $9.74 | 48,527 |
| 2023-11-15 | $9.90 | $9.90 | $9.09 | $9.24 | $9.24 | 32,794 |
| 2023-11-14 | $10.19 | $10.19 | $9.24 | $9.62 | $9.62 | 33,990 |
| 2023-11-13 | $9.00 | $9.29 | $9.00 | $9.15 | $9.15 | 36,246 |
| 2023-11-10 | $9.44 | $9.54 | $9.26 | $9.35 | $9.35 | 18,706 |
| 2023-11-09 | $9.45 | $9.76 | $9.40 | $9.62 | $9.62 | 10,020 |
| 2023-11-08 | $9.92 | $9.92 | $9.40 | $9.40 | $9.40 | 21,964 |
| 2023-11-07 | $9.72 | $10.00 | $9.70 | $9.95 | $9.95 | 16,266 |
| 2023-11-06 | $9.63 | $10.49 | $9.63 | $10.24 | $10.24 | 29,420 |
| 2023-11-03 | $9.57 | $10.32 | $9.50 | $10.21 | $10.21 | 97,578 |
| 2023-11-02 | $9.63 | $9.79 | $9.51 | $9.57 | $9.57 | 34,896 |
| 2023-11-01 | $9.63 | $9.80 | $9.59 | $9.63 | $9.63 | 24,685 |
| 2023-10-31 | $10.01 | $10.03 | $9.54 | $9.63 | $9.63 | 25,287 |
| 2023-10-30 | $10.33 | $10.33 | $9.98 | $10.00 | $10.00 | 18,966 |
| 2023-10-27 | $9.43 | $10.22 | $9.43 | $10.21 | $10.21 | 54,667 |
| 2023-10-26 | $9.70 | $9.91 | $9.50 | $9.91 | $9.91 | 55,686 |
| 2023-10-25 | $9.99 | $10.04 | $9.90 | $9.94 | $9.94 | 9,677 |
| 2023-10-24 | $9.90 | $10.16 | $9.90 | $10.12 | $10.12 | 19,526 |
| 2023-10-23 | $10.52 | $10.52 | $10.02 | $10.02 | $10.02 | 36,133 |
| 2023-10-20 | $10.42 | $10.94 | $10.42 | $10.58 | $10.58 | 38,473 |
| 2023-10-19 | $10.43 | $10.45 | $10.26 | $10.37 | $10.37 | 35,321 |
| 2023-10-18 | $10.75 | $10.75 | $10.33 | $10.36 | $10.36 | 22,136 |
| 2023-10-17 | $10.52 | $10.61 | $10.50 | $10.50 | $10.50 | 9,161 |
| 2023-10-16 | $10.61 | $10.62 | $10.31 | $10.48 | $10.48 | 49,479 |
| 2023-10-13 | $10.31 | $10.89 | $10.31 | $10.67 | $10.67 | 89,314 |
| 2023-10-12 | $10.25 | $10.67 | $9.79 | $9.81 | $9.81 | 146,118 |
| 2023-10-11 | $9.95 | $10.85 | $9.95 | $10.84 | $10.84 | 45,889 |
| 2023-10-10 | $10.40 | $10.46 | $10.20 | $10.46 | $10.46 | 22,926 |
| 2023-10-09 | $10.10 | $10.73 | $10.10 | $10.43 | $10.43 | 33,020 |
| 2023-10-06 | $9.71 | $10.10 | $9.68 | $10.06 | $10.06 | 49,070 |
| 2023-10-05 | $9.45 | $9.79 | $9.45 | $9.78 | $9.78 | 27,675 |
| 2023-10-04 | $9.45 | $9.66 | $9.44 | $9.62 | $9.62 | 36,465 |
| 2023-10-03 | $9.60 | $9.82 | $9.36 | $9.69 | $9.69 | 48,821 |
| 2023-10-02 | $10.19 | $10.19 | $9.79 | $9.84 | $9.84 | 59,923 |
| 2023-09-29 | $10.32 | $10.88 | $10.32 | $10.42 | $10.42 | 33,157 |
| 2023-09-28 | $10.27 | $10.45 | $10.27 | $10.32 | $10.32 | 15,230 |
| 2023-09-27 | $10.58 | $10.60 | $10.19 | $10.30 | $10.30 | 36,332 |
| 2023-09-26 | $10.50 | $10.62 | $10.30 | $10.51 | $10.51 | 43,702 |
| 2023-09-25 | $10.50 | $10.70 | $10.50 | $10.63 | $10.63 | 34,790 |
| 2023-09-22 | $10.85 | $10.86 | $10.68 | $10.68 | $10.68 | 24,218 |
| 2023-09-21 | $10.89 | $10.99 | $10.73 | $10.78 | $10.78 | 53,916 |
| 2023-09-20 | $10.77 | $11.38 | $10.77 | $11.10 | $11.10 | 23,541 |
| 2023-09-19 | $10.90 | $10.90 | $10.73 | $10.76 | $10.76 | 13,558 |
| 2023-09-18 | $10.27 | $10.98 | $10.27 | $10.88 | $10.88 | 46,051 |
| 2023-09-15 | $10.40 | $10.89 | $10.40 | $10.64 | $10.64 | 181,731 |
| 2023-09-14 | $10.56 | $10.66 | $10.34 | $10.49 | $10.49 | 56,783 |
| 2023-09-13 | $11.02 | $11.03 | $10.43 | $10.56 | $10.56 | 102,880 |
| 2023-09-12 | $10.97 | $11.19 | $10.97 | $11.02 | $11.02 | 38,133 |
| 2023-09-11 | $10.95 | $11.65 | $10.95 | $10.98 | $10.98 | 36,769 |
| 2023-09-08 | $10.92 | $11.10 | $10.89 | $11.00 | $11.00 | 54,353 |
| 2023-09-07 | $11.11 | $11.11 | $10.89 | $10.89 | $10.89 | 10,459 |
| 2023-09-06 | $10.82 | $10.98 | $10.72 | $10.85 | $10.85 | 66,248 |
| 2023-09-05 | $11.08 | $11.23 | $10.60 | $10.80 | $10.80 | 40,842 |
| 2023-09-01 | $12.10 | $12.10 | $11.24 | $11.24 | $11.24 | 18,945 |
| 2023-08-31 | $11.58 | $11.59 | $11.37 | $11.57 | $11.57 | 11,755 |
| 2023-08-30 | $12.17 | $12.17 | $11.69 | $11.72 | $11.72 | 22,189 |
| 2023-08-29 | $11.66 | $12.06 | $11.66 | $12.03 | $12.03 | 23,137 |
| 2023-08-28 | $10.98 | $11.66 | $10.79 | $11.65 | $11.65 | 13,821 |
| 2023-08-25 | $11.25 | $11.47 | $11.25 | $11.29 | $11.29 | 8,317 |
| 2023-08-24 | $10.78 | $11.34 | $10.78 | $11.18 | $11.18 | 23,058 |
| 2023-08-23 | $10.53 | $11.03 | $10.53 | $10.84 | $10.84 | 77,568 |
| 2023-08-22 | $11.20 | $11.20 | $10.48 | $10.59 | $10.59 | 13,147 |
| 2023-08-21 | $10.15 | $10.83 | $10.15 | $10.83 | $10.83 | 30,755 |
| 2023-08-18 | $10.43 | $10.53 | $10.42 | $10.53 | $10.53 | 15,404 |
| 2023-08-17 | $10.24 | $10.67 | $10.24 | $10.47 | $10.47 | 19,866 |
| 2023-08-16 | $10.67 | $10.69 | $10.48 | $10.53 | $10.53 | 22,137 |
| 2023-08-15 | $11.00 | $11.01 | $10.70 | $10.73 | $10.73 | 30,603 |
| 2023-08-14 | $11.40 | $11.43 | $11.08 | $11.08 | $11.08 | 35,403 |
| 2023-08-11 | $11.35 | $11.55 | $11.35 | $11.47 | $11.47 | 14,892 |
| 2023-08-10 | $12.45 | $12.45 | $11.33 | $11.33 | $11.33 | 20,881 |
| 2023-08-09 | $11.83 | $11.83 | $11.67 | $11.70 | $11.70 | 9,420 |
| 2023-08-08 | $12.31 | $12.31 | $11.79 | $11.86 | $11.86 | 63,663 |
| 2023-08-07 | $12.43 | $12.54 | $12.19 | $12.41 | $12.41 | 18,065 |
| 2023-08-04 | $12.96 | $12.96 | $12.47 | $12.49 | $12.49 | 13,815 |
| 2023-08-03 | $13.15 | $13.15 | $12.75 | $12.77 | $12.77 | 42,980 |
| 2023-08-02 | $13.67 | $13.67 | $12.88 | $13.09 | $13.09 | 23,889 |
| 2023-08-01 | $13.55 | $13.70 | $13.43 | $13.52 | $13.52 | 17,677 |
| 2023-07-31 | $14.09 | $14.30 | $13.74 | $14.02 | $14.02 | 39,888 |
| 2023-07-28 | $13.40 | $13.67 | $13.36 | $13.67 | $13.67 | 11,109 |
| 2023-07-27 | $13.86 | $13.86 | $13.36 | $13.44 | $13.44 | 16,839 |
| 2023-07-26 | $14.11 | $14.13 | $13.90 | $14.12 | $14.12 | 9,025 |
| 2023-07-25 | $13.13 | $14.15 | $13.13 | $14.14 | $14.14 | 20,837 |
| 2023-07-24 | $13.93 | $14.06 | $13.90 | $13.96 | $13.96 | 12,913 |
| 2023-07-21 | $14.35 | $14.35 | $14.02 | $14.10 | $14.10 | 14,121 |
| 2023-07-20 | $14.47 | $14.47 | $14.25 | $14.32 | $14.32 | 8,761 |
| 2023-07-19 | $14.55 | $14.75 | $14.50 | $14.75 | $14.75 | 6,591 |
| 2023-07-18 | $14.55 | $15.11 | $14.55 | $14.78 | $14.78 | 31,855 |
| 2023-07-17 | $14.39 | $14.45 | $13.89 | $14.45 | $14.45 | 16,891 |
| 2023-07-14 | $13.98 | $14.30 | $13.98 | $14.09 | $14.09 | 19,203 |
| 2023-07-13 | $14.76 | $14.85 | $13.97 | $14.41 | $14.41 | 42,368 |
| 2023-07-12 | $14.71 | $15.00 | $14.70 | $14.86 | $14.86 | 31,428 |
| 2023-07-11 | $14.45 | $14.58 | $14.23 | $14.34 | $14.34 | 14,130 |
| 2023-07-10 | $14.15 | $14.57 | $14.15 | $14.46 | $14.46 | 21,352 |
| 2023-07-07 | $13.51 | $14.29 | $13.51 | $14.19 | $14.19 | 122,561 |
| 2023-07-06 | $13.70 | $13.92 | $13.35 | $13.44 | $13.44 | 28,230 |
| 2023-07-05 | $14.83 | $14.83 | $13.71 | $13.87 | $13.87 | 26,832 |
| 2023-07-03 | $14.13 | $14.37 | $14.05 | $14.37 | $14.37 | 13,014 |
| 2023-06-30 | $13.85 | $14.22 | $13.84 | $14.21 | $14.21 | 28,574 |
| 2023-06-29 | $13.35 | $13.81 | $13.25 | $13.79 | $13.79 | 27,036 |
| 2023-06-28 | $13.60 | $13.74 | $13.48 | $13.69 | $13.69 | 41,266 |
| 2023-06-27 | $14.08 | $14.08 | $13.66 | $13.78 | $13.78 | 10,977 |
| 2023-06-26 | $13.78 | $14.34 | $13.78 | $14.25 | $14.25 | 6,786 |
| 2023-06-23 | $13.65 | $13.86 | $13.60 | $13.78 | $13.78 | 9,843 |
| 2023-06-22 | $13.60 | $13.64 | $13.40 | $13.64 | $13.64 | 14,131 |
| 2023-06-21 | $13.75 | $13.86 | $13.60 | $13.77 | $13.77 | 21,870 |
| 2023-06-20 | $14.35 | $14.35 | $13.72 | $13.90 | $13.90 | 19,875 |
| 2023-06-16 | $14.50 | $14.86 | $14.28 | $14.28 | $14.28 | 175,277 |
| 2023-06-15 | $14.25 | $14.72 | $14.25 | $14.50 | $14.50 | 32,920 |
| 2023-06-14 | $15.14 | $15.22 | $14.63 | $14.80 | $14.80 | 15,069 |
| 2023-06-13 | $15.03 | $15.61 | $15.03 | $15.21 | $15.21 | 15,994 |
| 2023-06-12 | $15.81 | $15.81 | $15.08 | $15.50 | $15.50 | 17,370 |
| 2023-06-09 | $15.00 | $15.63 | $15.00 | $15.30 | $15.30 | 6,641 |
| 2023-06-08 | $15.75 | $16.06 | $15.51 | $15.59 | $15.59 | 6,702 |
| 2023-06-07 | $16.00 | $16.62 | $15.43 | $15.53 | $15.53 | 26,728 |
| 2023-06-06 | $16.29 | $16.57 | $16.02 | $16.57 | $16.57 | 15,290 |
| 2023-06-05 | $15.49 | $16.20 | $15.46 | $16.02 | $16.02 | 25,943 |
| 2023-06-02 | $16.50 | $16.50 | $15.34 | $15.54 | $15.54 | 24,201 |
| 2023-06-01 | $15.67 | $16.30 | $15.67 | $16.04 | $16.04 | 31,005 |
| 2023-05-31 | $14.96 | $15.79 | $14.96 | $15.62 | $15.62 | 31,932 |
| 2023-05-30 | $15.09 | $15.09 | $14.82 | $15.01 | $15.01 | 23,793 |
| 2023-05-26 | $14.40 | $14.78 | $14.31 | $14.76 | $14.76 | 10,083 |
| 2023-05-25 | $14.86 | $14.86 | $14.26 | $14.31 | $14.31 | 12,137 |
| 2023-05-24 | $15.32 | $15.32 | $14.56 | $14.63 | $14.63 | 14,452 |
| 2023-05-23 | $14.97 | $15.32 | $14.69 | $15.32 | $15.32 | 13,149 |
| 2023-05-22 | $15.19 | $15.33 | $14.30 | $14.90 | $14.90 | 13,488 |
| 2023-05-19 | $15.00 | $15.22 | $14.57 | $14.95 | $14.95 | 13,531 |
| 2023-05-18 | $14.66 | $14.74 | $14.24 | $14.66 | $14.66 | 41,908 |
| 2023-05-17 | $14.78 | $15.09 | $14.69 | $14.94 | $14.94 | 33,428 |
| 2023-05-16 | $15.50 | $15.75 | $14.78 | $15.13 | $15.13 | 30,208 |
| 2023-05-15 | $15.00 | $15.68 | $14.71 | $15.40 | $15.40 | 22,657 |
| 2023-05-12 | $14.55 | $14.88 | $14.54 | $14.71 | $14.71 | 27,955 |
| 2023-05-11 | $17.53 | $17.88 | $14.83 | $14.83 | $14.83 | 84,398 |
| 2023-05-10 | $18.94 | $19.00 | $17.88 | $18.09 | $18.09 | 28,141 |
| 2023-05-09 | $18.50 | $18.93 | $18.50 | $18.89 | $18.89 | 34,049 |
| 2023-05-08 | $18.22 | $18.70 | $18.22 | $18.53 | $18.53 | 13,275 |
| 2023-05-05 | $18.10 | $18.49 | $17.55 | $18.29 | $18.29 | 13,699 |
| 2023-05-04 | $17.72 | $18.51 | $17.72 | $18.04 | $18.04 | 34,377 |
| 2023-05-03 | $17.50 | $17.94 | $17.50 | $17.60 | $17.60 | 34,240 |
| 2023-05-02 | $16.25 | $17.23 | $16.25 | $17.23 | $17.23 | 29,235 |
| 2023-05-01 | $16.26 | $17.00 | $16.26 | $16.38 | $16.38 | 22,719 |
| 2023-04-28 | $16.56 | $16.64 | $16.40 | $16.45 | $16.45 | 4,093 |
| 2023-04-27 | $16.73 | $16.84 | $16.29 | $16.76 | $16.76 | 28,537 |
| 2023-04-26 | $16.00 | $16.98 | $16.00 | $16.76 | $16.76 | 28,379 |
| 2023-04-25 | $16.55 | $16.55 | $15.68 | $16.47 | $16.47 | 14,536 |
| 2023-04-24 | $16.16 | $16.65 | $16.16 | $16.58 | $16.58 | 13,090 |
| 2023-04-21 | $16.53 | $16.53 | $16.17 | $16.40 | $16.40 | 55,666 |
| 2023-04-20 | $16.61 | $16.95 | $16.44 | $16.56 | $16.56 | 11,714 |
| 2023-04-19 | $16.10 | $16.41 | $16.05 | $16.41 | $16.41 | 12,286 |
| 2023-04-18 | $16.28 | $16.98 | $16.28 | $16.68 | $16.68 | 29,602 |
| 2023-04-17 | $16.60 | $16.60 | $16.24 | $16.48 | $16.48 | 22,933 |
| 2023-04-14 | $17.00 | $17.00 | $16.19 | $16.66 | $16.66 | 18,300 |
| 2023-04-13 | $17.20 | $17.45 | $16.94 | $16.98 | $16.98 | 35,135 |
| 2023-04-12 | $16.67 | $17.02 | $16.64 | $16.80 | $16.80 | 25,055 |
| 2023-04-11 | $16.42 | $16.66 | $16.42 | $16.50 | $16.50 | 15,854 |
| 2023-04-10 | $15.42 | $16.64 | $15.42 | $16.20 | $16.20 | 33,853 |
| 2023-04-06 | $16.55 | $16.75 | $16.47 | $16.65 | $16.65 | 26,178 |
| 2023-04-05 | $16.75 | $17.25 | $16.46 | $16.71 | $16.71 | 15,951 |
| 2023-04-04 | $16.60 | $17.05 | $16.50 | $16.77 | $16.77 | 24,608 |
| 2023-04-03 | $16.50 | $16.92 | $16.48 | $16.71 | $16.71 | 17,241 |
| 2023-03-31 | $16.80 | $16.84 | $16.32 | $16.58 | $16.58 | 20,969 |
| 2023-03-30 | $15.92 | $16.87 | $15.92 | $16.79 | $16.79 | 25,068 |
| 2023-03-29 | $17.15 | $17.15 | $16.32 | $16.32 | $16.32 | 15,205 |
| 2023-03-28 | $16.34 | $17.02 | $16.10 | $16.87 | $16.87 | 32,128 |
| 2023-03-27 | $15.90 | $16.34 | $15.73 | $16.34 | $16.34 | 25,085 |
| 2023-03-24 | $17.06 | $17.13 | $16.00 | $16.20 | $16.20 | 53,414 |
| 2023-03-23 | $15.32 | $16.44 | $15.19 | $16.26 | $16.26 | 61,384 |
| 2023-03-22 | $14.26 | $15.50 | $14.24 | $15.39 | $15.39 | 46,943 |
| 2023-03-21 | $14.90 | $15.01 | $14.10 | $14.19 | $14.19 | 36,457 |
| 2023-03-20 | $15.10 | $15.11 | $14.74 | $14.98 | $14.98 | 79,235 |
| 2023-03-17 | $14.10 | $15.15 | $13.86 | $14.82 | $14.82 | 95,258 |
| 2023-03-16 | $13.77 | $13.77 | $13.38 | $13.64 | $13.64 | 13,914 |
| 2023-03-15 | $14.10 | $14.10 | $13.64 | $13.76 | $13.76 | 12,194 |
| 2023-03-14 | $13.50 | $13.95 | $12.91 | $13.86 | $13.86 | 16,943 |
| 2023-03-13 | $12.36 | $14.00 | $12.36 | $13.59 | $13.59 | 47,245 |
| 2023-03-10 | $12.09 | $12.91 | $12.09 | $12.44 | $12.44 | 11,504 |
| 2023-03-09 | $12.35 | $12.80 | $12.34 | $12.43 | $12.43 | 5,749 |
| 2023-03-08 | $12.79 | $13.00 | $12.45 | $12.45 | $12.45 | 23,049 |
| 2023-03-07 | $12.75 | $13.07 | $12.59 | $12.76 | $12.76 | 26,359 |
| 2023-03-06 | $13.62 | $13.62 | $13.22 | $13.34 | $13.34 | 7,859 |
| 2023-03-03 | $13.69 | $13.76 | $13.55 | $13.55 | $13.55 | 16,027 |
| 2023-03-02 | $12.99 | $13.45 | $12.99 | $13.45 | $13.45 | 5,149 |
| 2023-03-01 | $11.90 | $13.17 | $11.90 | $13.10 | $13.10 | 16,989 |
| 2023-02-28 | $11.87 | $12.34 | $11.87 | $12.33 | $12.33 | 68,927 |
| 2023-02-27 | $11.69 | $11.90 | $11.48 | $11.79 | $11.79 | 30,942 |
| 2023-02-24 | $11.38 | $11.68 | $11.06 | $11.62 | $11.62 | 10,478 |
| 2023-02-23 | $11.19 | $11.70 | $11.19 | $11.47 | $11.47 | 7,948 |
| 2023-02-22 | $11.80 | $11.83 | $11.68 | $11.79 | $11.79 | 7,513 |
| 2023-02-21 | $12.02 | $12.10 | $11.97 | $11.99 | $11.99 | 18,449 |
| 2023-02-17 | $11.85 | $12.09 | $11.59 | $12.01 | $12.01 | 18,239 |
| 2023-02-16 | $11.98 | $12.19 | $11.79 | $12.10 | $12.10 | 17,962 |
| 2023-02-15 | $12.14 | $12.17 | $11.88 | $11.98 | $11.98 | 27,267 |
| 2023-02-14 | $12.56 | $12.77 | $12.26 | $12.47 | $12.47 | 11,464 |
| 2023-02-13 | $12.58 | $12.87 | $12.58 | $12.64 | $12.64 | 16,229 |
| 2023-02-10 | $13.23 | $13.23 | $12.67 | $12.77 | $12.77 | 22,662 |
| 2023-02-09 | $13.42 | $13.44 | $13.28 | $13.30 | $13.30 | 18,808 |
| 2023-02-08 | $13.25 | $13.42 | $13.16 | $13.41 | $13.41 | 12,698 |
| 2023-02-07 | $13.00 | $13.43 | $13.00 | $13.23 | $13.23 | 12,364 |
| 2023-02-06 | $13.00 | $13.00 | $12.02 | $12.84 | $12.84 | 34,894 |
| 2023-02-03 | $13.16 | $13.16 | $12.74 | $12.79 | $12.79 | 28,266 |
| 2023-02-02 | $14.07 | $14.07 | $13.05 | $13.29 | $13.29 | 50,777 |
| 2023-02-01 | $13.74 | $14.30 | $13.59 | $14.30 | $14.30 | 22,272 |
| 2023-01-31 | $13.16 | $13.76 | $13.16 | $13.75 | $13.75 | 202,145 |
| 2023-01-30 | $13.60 | $13.69 | $13.50 | $13.60 | $13.60 | 17,764 |
| 2023-01-27 | $13.89 | $13.98 | $13.68 | $13.74 | $13.74 | 24,160 |
| 2023-01-26 | $14.12 | $14.12 | $13.47 | $13.90 | $13.90 | 25,909 |
| 2023-01-25 | $13.83 | $14.25 | $13.78 | $14.17 | $14.17 | 68,418 |
| 2023-01-24 | $13.40 | $13.83 | $13.40 | $13.80 | $13.80 | 19,783 |
| 2023-01-23 | $13.55 | $13.66 | $13.24 | $13.57 | $13.57 | 33,278 |
| 2023-01-20 | $13.17 | $13.59 | $13.17 | $13.56 | $13.56 | 15,362 |
| 2023-01-19 | $12.54 | $13.33 | $12.47 | $13.18 | $13.18 | 23,714 |
| 2023-01-18 | $13.32 | $13.35 | $12.65 | $12.68 | $12.68 | 27,726 |
| 2023-01-17 | $12.71 | $13.52 | $12.71 | $13.22 | $13.22 | 55,701 |
| 2023-01-13 | $13.30 | $13.90 | $13.27 | $13.65 | $13.65 | 100,821 |
| 2023-01-12 | $13.32 | $13.38 | $13.05 | $13.26 | $13.26 | 32,183 |
| 2023-01-11 | $13.25 | $13.25 | $12.93 | $13.13 | $13.13 | 31,003 |
| 2023-01-10 | $13.05 | $13.19 | $12.98 | $13.04 | $13.04 | 18,410 |
| 2023-01-09 | $12.98 | $13.04 | $12.80 | $12.93 | $12.93 | 33,121 |
| 2023-01-06 | $12.23 | $12.95 | $12.23 | $12.86 | $12.86 | 25,629 |
| 2023-01-05 | $12.63 | $12.64 | $12.37 | $12.42 | $12.42 | 13,247 |
| 2023-01-04 | $12.00 | $12.91 | $11.80 | $12.78 | $12.78 | 78,258 |
| 2023-01-03 | $11.49 | $11.76 | $11.25 | $11.70 | $11.70 | 15,258 |
| 2022-12-30 | $11.50 | $11.60 | $11.39 | $11.50 | $11.50 | 29,091 |
| 2022-12-29 | $11.80 | $11.93 | $11.71 | $11.71 | $11.71 | 15,712 |
| 2022-12-28 | $11.75 | $11.82 | $11.60 | $11.64 | $11.64 | 28,689 |
| 2022-12-27 | $11.14 | $12.00 | $11.14 | $11.82 | $11.82 | 34,438 |
| 2022-12-23 | $11.50 | $11.88 | $11.50 | $11.67 | $11.67 | 10,057 |
| 2022-12-22 | $11.76 | $11.77 | $11.47 | $11.77 | $11.77 | 25,435 |
| 2022-12-21 | $11.75 | $11.93 | $11.48 | $11.91 | $11.91 | 21,559 |
| 2022-12-20 | $11.06 | $11.76 | $11.06 | $11.65 | $11.65 | 20,092 |
| 2022-12-19 | $11.28 | $11.70 | $10.94 | $11.03 | $11.03 | 20,638 |
| 2022-12-16 | $11.49 | $11.81 | $11.49 | $11.74 | $11.74 | 9,584 |
| 2022-12-15 | $11.74 | $11.97 | $11.69 | $11.69 | $11.69 | 10,649 |
| 2022-12-14 | $12.08 | $12.15 | $11.75 | $11.98 | $11.98 | 12,678 |
| 2022-12-13 | $10.96 | $12.12 | $10.96 | $12.03 | $12.03 | 73,113 |
| 2022-12-12 | $10.77 | $11.26 | $10.77 | $11.07 | $11.07 | 10,212 |
| 2022-12-09 | $10.53 | $11.62 | $10.53 | $11.14 | $11.14 | 62,987 |
| 2022-12-08 | $10.50 | $10.82 | $10.45 | $10.45 | $10.45 | 14,926 |
| 2022-12-07 | $9.69 | $10.26 | $9.69 | $10.18 | $10.18 | 19,558 |
| 2022-12-06 | $9.67 | $9.86 | $9.61 | $9.61 | $9.61 | 13,676 |
| 2022-12-05 | $9.77 | $9.90 | $9.44 | $9.44 | $9.44 | 22,946 |
| 2022-12-02 | $9.79 | $9.80 | $9.55 | $9.77 | $9.77 | 33,167 |
| 2022-12-01 | $9.51 | $9.82 | $9.44 | $9.82 | $9.82 | 31,101 |
| 2022-11-30 | $9.10 | $9.27 | $8.83 | $9.24 | $9.24 | 36,099 |
| 2022-11-29 | $8.60 | $8.92 | $8.60 | $8.92 | $8.92 | 13,039 |
| 2022-11-28 | $8.84 | $8.92 | $8.50 | $8.54 | $8.54 | 20,258 |
| 2022-11-25 | $9.01 | $9.01 | $8.96 | $8.97 | $8.97 | 1,008 |
| 2022-11-23 | $8.80 | $9.01 | $8.70 | $9.01 | $9.01 | 17,564 |
| 2022-11-22 | $8.60 | $8.73 | $8.60 | $8.61 | $8.61 | 17,706 |
| 2022-11-21 | $8.15 | $8.15 | $7.76 | $8.07 | $8.07 | 18,320 |
| 2022-11-18 | $8.17 | $8.18 | $8.04 | $8.13 | $8.13 | 7,859 |
| 2022-11-17 | $8.06 | $8.20 | $8.03 | $8.15 | $8.15 | 15,604 |
| 2022-11-16 | $8.50 | $8.50 | $8.24 | $8.24 | $8.24 | 10,674 |
| 2022-11-15 | $8.95 | $8.95 | $8.43 | $8.47 | $8.47 | 9,768 |
| 2022-11-14 | $8.79 | $8.99 | $8.79 | $8.85 | $8.85 | 13,875 |
| 2022-11-11 | $8.86 | $8.97 | $8.31 | $8.91 | $8.91 | 23,858 |
| 2022-11-10 | $8.22 | $8.87 | $8.22 | $8.68 | $8.68 | 71,374 |
| 2022-11-09 | $7.60 | $7.76 | $7.55 | $7.55 | $7.55 | 27,684 |
| 2022-11-08 | $6.98 | $7.87 | $6.98 | $7.70 | $7.70 | 50,918 |
| 2022-11-07 | $7.39 | $7.39 | $7.15 | $7.34 | $7.34 | 32,503 |
| 2022-11-04 | $6.86 | $7.26 | $6.76 | $7.23 | $7.23 | 11,097 |
| 2022-11-03 | $6.40 | $6.56 | $6.40 | $6.45 | $6.45 | 43,246 |
| 2022-11-02 | $6.87 | $7.06 | $6.60 | $6.60 | $6.60 | 12,380 |
| 2022-11-01 | $6.98 | $7.15 | $6.81 | $7.04 | $7.04 | 19,576 |
| 2022-10-31 | $7.10 | $7.13 | $6.79 | $6.81 | $6.81 | 45,190 |
| 2022-10-28 | $7.11 | $7.46 | $7.11 | $7.37 | $7.37 | 13,204 |
| 2022-10-27 | $7.63 | $7.65 | $7.47 | $7.47 | $7.47 | 8,248 |
| 2022-10-26 | $7.37 | $7.65 | $6.94 | $7.61 | $7.61 | 13,771 |
| 2022-10-25 | $7.08 | $7.30 | $7.08 | $7.20 | $7.20 | 8,493 |
| 2022-10-24 | $7.09 | $7.22 | $6.95 | $7.08 | $7.08 | 13,456 |
| 2022-10-21 | $6.78 | $7.20 | $6.78 | $7.20 | $7.20 | 21,256 |
| 2022-10-20 | $6.99 | $7.01 | $6.71 | $6.74 | $6.74 | 17,248 |
| 2022-10-19 | $6.76 | $6.76 | $6.52 | $6.68 | $6.68 | 7,132 |
| 2022-10-18 | $6.96 | $6.97 | $6.80 | $6.87 | $6.87 | 5,525 |
| 2022-10-17 | $6.92 | $7.17 | $6.86 | $6.91 | $6.91 | 19,884 |
| 2022-10-14 | $7.16 | $7.16 | $6.85 | $6.93 | $6.93 | 19,654 |
| 2022-10-13 | $7.05 | $7.21 | $6.77 | $7.18 | $7.18 | 32,415 |
| 2022-10-12 | $7.47 | $7.47 | $7.20 | $7.28 | $7.28 | 11,107 |
| 2022-10-11 | $7.09 | $7.43 | $6.97 | $7.07 | $7.07 | 11,980 |
| 2022-10-10 | $7.12 | $7.12 | $6.99 | $7.08 | $7.08 | 10,675 |
| 2022-10-07 | $7.56 | $7.63 | $7.16 | $7.20 | $7.20 | 27,624 |
| 2022-10-06 | $7.60 | $7.72 | $7.45 | $7.70 | $7.70 | 58,068 |
| 2022-10-05 | $7.79 | $7.79 | $7.45 | $7.70 | $7.70 | 20,671 |
| 2022-10-04 | $7.66 | $7.75 | $7.52 | $7.70 | $7.70 | 55,408 |
| 2022-10-03 | $7.35 | $7.62 | $7.33 | $7.46 | $7.46 | 31,170 |
| 2022-09-30 | $6.82 | $7.37 | $6.82 | $7.21 | $7.21 | 18,396 |
| 2022-09-29 | $6.52 | $6.93 | $6.52 | $6.93 | $6.93 | 34,424 |
| 2022-09-28 | $5.75 | $6.63 | $5.75 | $6.62 | $6.62 | 80,734 |
| 2022-09-27 | $5.85 | $6.15 | $5.85 | $5.90 | $5.90 | 42,848 |
| 2022-09-26 | $6.45 | $6.45 | $5.92 | $5.98 | $5.98 | 50,904 |
| 2022-09-23 | $6.91 | $6.94 | $6.29 | $6.42 | $6.42 | 29,859 |
| 2022-09-22 | $7.03 | $7.10 | $6.84 | $6.89 | $6.89 | 36,884 |
| 2022-09-21 | $7.22 | $7.22 | $6.86 | $7.10 | $7.10 | 34,310 |
| 2022-09-20 | $6.62 | $7.14 | $6.62 | $6.95 | $6.95 | 20,586 |
| 2022-09-19 | $6.76 | $7.14 | $6.76 | $7.14 | $7.14 | 18,761 |
| 2022-09-16 | $6.74 | $7.02 | $6.64 | $6.76 | $6.76 | 34,522 |
| 2022-09-15 | $6.91 | $6.96 | $6.75 | $6.81 | $6.81 | 63,026 |
| 2022-09-14 | $7.21 | $7.21 | $7.00 | $7.00 | $7.00 | 19,823 |
| 2022-09-13 | $7.41 | $7.41 | $7.11 | $7.14 | $7.14 | 17,806 |
| 2022-09-12 | $7.23 | $7.74 | $7.23 | $7.61 | $7.61 | 14,798 |
| 2022-09-09 | $7.79 | $7.79 | $7.07 | $7.29 | $7.29 | 18,734 |
| 2022-09-08 | $6.90 | $7.35 | $6.90 | $7.26 | $7.26 | 11,228 |
| 2022-09-07 | $7.30 | $7.37 | $7.00 | $7.37 | $7.37 | 23,960 |
| 2022-09-06 | $7.38 | $7.49 | $7.12 | $7.14 | $7.14 | 18,949 |
| 2022-09-02 | $7.00 | $7.45 | $7.00 | $7.35 | $7.35 | 62,110 |
| 2022-09-01 | $7.33 | $7.33 | $7.06 | $7.08 | $7.08 | 38,283 |
| 2022-08-31 | $7.40 | $7.59 | $7.31 | $7.43 | $7.43 | 41,307 |
| 2022-08-30 | $7.70 | $7.70 | $7.40 | $7.48 | $7.48 | 23,975 |
| 2022-08-29 | $7.67 | $7.80 | $7.56 | $7.66 | $7.66 | 51,606 |
| 2022-08-26 | $8.18 | $8.18 | $7.71 | $7.75 | $7.75 | 9,106 |
| 2022-08-25 | $8.11 | $8.20 | $8.10 | $8.17 | $8.17 | 7,933 |
| 2022-08-24 | $7.90 | $8.20 | $7.87 | $8.20 | $8.20 | 12,223 |
| 2022-08-23 | $7.76 | $8.15 | $7.76 | $7.90 | $7.90 | 26,842 |
| 2022-08-22 | $7.67 | $7.86 | $7.40 | $7.76 | $7.76 | 24,126 |
| 2022-08-19 | $8.12 | $8.12 | $7.94 | $7.95 | $7.95 | 27,265 |
| 2022-08-18 | $8.12 | $8.24 | $8.05 | $8.18 | $8.18 | 7,439 |
| 2022-08-17 | $8.19 | $8.20 | $7.85 | $8.14 | $8.14 | 14,665 |
| 2022-08-16 | $8.21 | $8.24 | $8.15 | $8.24 | $8.24 | 13,181 |
| 2022-08-15 | $8.54 | $8.54 | $8.25 | $8.25 | $8.25 | 19,173 |
| 2022-08-12 | $9.22 | $9.22 | $8.75 | $8.80 | $8.80 | 22,669 |
| 2022-08-11 | $8.90 | $8.93 | $8.68 | $8.68 | $8.68 | 17,863 |
| 2022-08-10 | $8.87 | $8.98 | $8.72 | $8.77 | $8.77 | 8,082 |
| 2022-08-09 | $8.82 | $8.89 | $8.48 | $8.60 | $8.60 | 18,513 |
| 2022-08-08 | $8.49 | $8.85 | $8.49 | $8.81 | $8.81 | 16,167 |
| 2022-08-05 | $8.52 | $8.52 | $8.01 | $8.18 | $8.18 | 14,463 |
| 2022-08-04 | $7.41 | $8.49 | $7.41 | $8.35 | $8.35 | 42,293 |
| 2022-08-03 | $7.63 | $7.75 | $7.21 | $7.27 | $7.27 | 21,003 |
| 2022-08-02 | $7.65 | $7.76 | $7.55 | $7.55 | $7.55 | 19,757 |
| 2022-08-01 | $8.13 | $8.13 | $7.60 | $7.60 | $7.60 | 11,401 |
| 2022-07-29 | $7.60 | $7.62 | $7.43 | $7.62 | $7.62 | 24,706 |
| 2022-07-28 | $7.23 | $7.71 | $7.23 | $7.55 | $7.55 | 48,060 |
| 2022-07-27 | $6.97 | $7.33 | $6.88 | $7.33 | $7.33 | 25,561 |
| 2022-07-26 | $6.78 | $7.19 | $6.78 | $7.01 | $7.01 | 26,500 |
| 2022-07-25 | $6.93 | $7.03 | $6.79 | $6.90 | $6.90 | 23,864 |
| 2022-07-22 | $7.26 | $7.29 | $7.02 | $7.05 | $7.05 | 21,316 |
| 2022-07-21 | $7.14 | $7.31 | $7.14 | $7.16 | $7.16 | 9,382 |
| 2022-07-20 | $7.20 | $7.23 | $7.06 | $7.11 | $7.11 | 22,656 |
| 2022-07-19 | $7.08 | $7.34 | $7.08 | $7.24 | $7.24 | 23,950 |
| 2022-07-18 | $7.20 | $7.22 | $7.08 | $7.08 | $7.08 | 20,658 |
| 2022-07-15 | $7.16 | $7.16 | $6.78 | $6.91 | $6.91 | 31,346 |
| 2022-07-14 | $7.00 | $7.13 | $6.49 | $7.03 | $7.03 | 44,911 |
| 2022-07-13 | $6.80 | $7.22 | $6.80 | $6.97 | $6.97 | 43,264 |
| 2022-07-12 | $6.76 | $6.85 | $6.60 | $6.80 | $6.80 | 20,723 |
| 2022-07-11 | $6.93 | $7.05 | $6.85 | $6.88 | $6.88 | 15,613 |
| 2022-07-08 | $7.01 | $7.21 | $7.01 | $7.02 | $7.02 | 26,637 |
| 2022-07-07 | $6.93 | $7.34 | $6.93 | $7.20 | $7.20 | 42,574 |
| 2022-07-06 | $7.14 | $7.25 | $6.74 | $6.96 | $6.96 | 71,800 |
| 2022-07-05 | $7.27 | $7.71 | $7.02 | $7.19 | $7.19 | 55,311 |
| 2022-07-01 | $7.60 | $7.82 | $7.30 | $7.82 | $7.82 | 33,225 |
| 2022-06-30 | $8.04 | $8.07 | $7.72 | $7.76 | $7.76 | 31,384 |
| 2022-06-29 | $8.33 | $8.33 | $8.02 | $8.14 | $8.14 | 40,559 |
| 2022-06-28 | $8.69 | $8.70 | $8.34 | $8.36 | $8.36 | 14,782 |
| 2022-06-27 | $8.75 | $8.82 | $8.68 | $8.78 | $8.78 | 48,096 |
| 2022-06-24 | $8.05 | $8.70 | $8.05 | $8.68 | $8.68 | 16,423 |
| 2022-06-23 | $8.80 | $8.83 | $8.36 | $8.46 | $8.46 | 34,060 |
| 2022-06-22 | $9.08 | $9.08 | $8.80 | $8.81 | $8.81 | 17,341 |
| 2022-06-21 | $8.70 | $9.23 | $8.45 | $9.08 | $9.08 | 33,001 |
| 2022-06-17 | $9.68 | $9.68 | $9.02 | $9.18 | $9.18 | 24,753 |
| 2022-06-16 | $9.04 | $9.52 | $8.99 | $9.34 | $9.34 | 26,110 |
| 2022-06-15 | $9.13 | $9.47 | $9.05 | $9.23 | $9.23 | 31,679 |
| 2022-06-14 | $9.37 | $9.45 | $9.12 | $9.24 | $9.24 | 24,695 |
| 2022-06-13 | $9.79 | $10.29 | $9.42 | $9.42 | $9.42 | 35,386 |
| 2022-06-10 | $9.79 | $10.34 | $9.65 | $10.32 | $10.32 | 28,687 |
| 2022-06-09 | $10.31 | $10.31 | $9.87 | $9.87 | $9.87 | 24,034 |
| 2022-06-08 | $10.22 | $10.32 | $10.02 | $10.32 | $10.32 | 21,910 |
| 2022-06-07 | $10.09 | $10.41 | $10.09 | $10.22 | $10.22 | 13,101 |
| 2022-06-06 | $10.25 | $10.40 | $10.06 | $10.12 | $10.12 | 24,357 |
| 2022-06-03 | $10.50 | $10.52 | $10.24 | $10.24 | $10.24 | 12,257 |
| 2022-06-02 | $9.75 | $10.55 | $9.75 | $10.55 | $10.55 | 19,328 |
| 2022-06-01 | $9.91 | $10.06 | $9.83 | $9.95 | $9.95 | 6,231 |
| 2022-05-31 | $10.14 | $10.40 | $9.79 | $9.80 | $9.80 | 11,286 |
| 2022-05-27 | $10.52 | $10.52 | $10.00 | $10.17 | $10.17 | 9,851 |
| 2022-05-26 | $10.25 | $10.51 | $10.18 | $10.22 | $10.22 | 31,432 |
| 2022-05-25 | $10.51 | $10.51 | $10.29 | $10.44 | $10.44 | 12,831 |
| 2022-05-24 | $11.00 | $11.00 | $10.34 | $10.52 | $10.52 | 11,054 |
| 2022-05-23 | $9.41 | $10.40 | $9.41 | $10.35 | $10.35 | 17,247 |
| 2022-05-20 | $10.32 | $10.48 | $10.21 | $10.34 | $10.34 | 10,654 |
| 2022-05-19 | $9.67 | $10.50 | $9.67 | $10.35 | $10.35 | 22,015 |
| 2022-05-18 | $9.89 | $9.89 | $9.54 | $9.69 | $9.69 | 24,936 |
| 2022-05-17 | $10.09 | $10.09 | $9.75 | $9.86 | $9.86 | 20,941 |
| 2022-05-16 | $9.63 | $9.97 | $9.62 | $9.92 | $9.92 | 21,043 |
| 2022-05-13 | $9.67 | $9.82 | $9.34 | $9.64 | $9.64 | 45,136 |
| 2022-05-12 | $9.30 | $9.58 | $9.08 | $9.32 | $9.32 | 187,565 |
| 2022-05-11 | $9.07 | $9.71 | $9.07 | $9.24 | $9.24 | 39,404 |
| 2022-05-10 | $9.82 | $9.83 | $9.29 | $9.43 | $9.43 | 44,114 |
| 2022-05-09 | $10.41 | $10.41 | $9.70 | $9.75 | $9.75 | 64,578 |
| 2022-05-06 | $11.01 | $11.01 | $10.55 | $10.57 | $10.57 | 15,561 |
| 2022-05-05 | $11.49 | $11.49 | $10.90 | $10.92 | $10.92 | 16,225 |
| 2022-05-04 | $10.52 | $11.48 | $10.52 | $11.43 | $11.43 | 15,553 |
| 2022-05-03 | $11.48 | $11.48 | $10.80 | $11.04 | $11.04 | 19,921 |
| 2022-05-02 | $11.03 | $11.03 | $10.66 | $10.80 | $10.80 | 41,638 |
| 2022-04-29 | $11.10 | $11.36 | $11.10 | $11.18 | $11.18 | 32,790 |
| 2022-04-28 | $10.53 | $11.07 | $10.53 | $11.02 | $11.02 | 16,169 |
| 2022-04-27 | $10.20 | $10.80 | $10.20 | $10.57 | $10.57 | 47,562 |
| 2022-04-26 | $11.09 | $11.09 | $10.71 | $10.75 | $10.75 | 25,809 |
| 2022-04-25 | $11.03 | $11.18 | $10.77 | $11.12 | $11.12 | 60,251 |
| 2022-04-22 | $11.68 | $11.85 | $11.44 | $11.50 | $11.50 | 19,987 |
| 2022-04-21 | $12.35 | $12.40 | $11.74 | $11.91 | $11.91 | 31,411 |
| 2022-04-20 | $12.35 | $12.45 | $12.20 | $12.37 | $12.37 | 26,636 |
| 2022-04-19 | $12.50 | $12.50 | $12.20 | $12.34 | $12.34 | 16,623 |
| 2022-04-18 | $12.80 | $13.00 | $12.58 | $12.58 | $12.58 | 44,798 |
| 2022-04-14 | $12.88 | $13.00 | $12.71 | $12.82 | $12.82 | 28,481 |
| 2022-04-13 | $12.81 | $12.92 | $12.39 | $12.90 | $12.90 | 24,896 |
| 2022-04-12 | $12.20 | $12.67 | $12.20 | $12.38 | $12.38 | 23,687 |
| 2022-04-11 | $12.45 | $12.55 | $12.16 | $12.33 | $12.33 | 11,309 |
| 2022-04-08 | $11.34 | $12.40 | $11.34 | $12.31 | $12.31 | 16,152 |
| 2022-04-07 | $11.53 | $12.08 | $11.53 | $11.90 | $11.90 | 14,596 |
| 2022-04-06 | $11.80 | $11.88 | $11.66 | $11.67 | $11.67 | 37,685 |
| 2022-04-05 | $12.53 | $12.53 | $11.77 | $11.79 | $11.79 | 17,351 |
| 2022-04-04 | $12.39 | $12.70 | $12.25 | $12.34 | $12.34 | 76,066 |
| 2022-04-01 | $12.03 | $12.40 | $11.62 | $12.22 | $12.22 | 59,446 |
| 2022-03-31 | $12.78 | $12.95 | $12.54 | $12.54 | $12.54 | 26,199 |
| 2022-03-30 | $12.83 | $13.09 | $12.72 | $12.78 | $12.78 | 8,722 |
| 2022-03-29 | $12.54 | $12.81 | $12.30 | $12.81 | $12.81 | 8,414 |
| 2022-03-28 | $12.22 | $13.12 | $12.22 | $12.64 | $12.64 | 21,083 |
| 2022-03-25 | $12.57 | $13.17 | $12.57 | $13.16 | $13.16 | 29,476 |
| 2022-03-24 | $13.15 | $13.15 | $12.79 | $12.79 | $12.79 | 28,151 |
| 2022-03-23 | $12.80 | $12.96 | $12.65 | $12.96 | $12.96 | 24,261 |
| 2022-03-22 | $12.99 | $13.05 | $12.60 | $12.98 | $12.98 | 36,734 |
| 2022-03-21 | $12.95 | $13.18 | $12.90 | $12.90 | $12.90 | 25,370 |
| 2022-03-18 | $13.00 | $13.00 | $12.72 | $12.90 | $12.90 | 25,370 |
| 2022-03-17 | $12.75 | $13.23 | $12.75 | $13.00 | $13.00 | 26,945 |
| 2022-03-16 | $12.69 | $12.76 | $12.42 | $12.70 | $12.70 | 19,220 |
| 2022-03-15 | $12.80 | $12.83 | $12.48 | $12.69 | $12.69 | 65,675 |
| 2022-03-14 | $13.47 | $13.47 | $12.57 | $12.78 | $12.78 | 39,411 |
| 2022-03-11 | $13.36 | $13.52 | $13.10 | $13.43 | $13.43 | 22,813 |
| 2022-03-10 | $13.13 | $13.65 | $13.13 | $13.56 | $13.56 | 45,699 |
| 2022-03-09 | $12.61 | $13.08 | $12.49 | $13.05 | $13.05 | 26,384 |
| 2022-03-08 | $13.00 | $13.50 | $12.27 | $13.08 | $13.08 | 117,042 |
| 2022-03-07 | $13.43 | $13.45 | $12.76 | $12.88 | $12.88 | 98,208 |
| 2022-03-04 | $13.50 | $13.50 | $12.75 | $13.14 | $13.14 | 46,593 |
| 2022-03-03 | $13.05 | $13.16 | $12.87 | $13.14 | $13.14 | 9,241 |
| 2022-03-02 | $13.25 | $13.25 | $12.92 | $13.05 | $13.05 | 23,672 |
| 2022-03-01 | $12.82 | $13.18 | $12.82 | $13.17 | $13.17 | 39,738 |
| 2022-02-28 | $12.60 | $12.69 | $12.34 | $12.69 | $12.69 | 27,161 |
| 2022-02-25 | $11.87 | $12.53 | $11.82 | $12.46 | $12.46 | 54,559 |
| 2022-02-24 | $13.00 | $13.00 | $11.74 | $11.93 | $11.93 | 54,397 |
| 2022-02-23 | $12.49 | $12.50 | $11.97 | $12.50 | $12.50 | 26,149 |
| 2022-02-22 | $12.50 | $12.50 | $11.85 | $11.99 | $11.99 | 30,754 |
| 2022-02-18 | $12.16 | $12.36 | $12.10 | $12.14 | $12.14 | 26,141 |
| 2022-02-17 | $12.68 | $12.69 | $11.97 | $12.16 | $12.16 | 66,775 |
| 2022-02-16 | $11.57 | $11.89 | $11.50 | $11.83 | $11.83 | 39,339 |
| 2022-02-15 | $10.93 | $11.54 | $10.93 | $11.47 | $11.47 | 17,946 |
| 2022-02-14 | $10.60 | $11.50 | $10.60 | $11.44 | $11.44 | 22,395 |
| 2022-02-11 | $10.07 | $11.30 | $10.07 | $11.12 | $11.12 | 24,842 |
| 2022-02-10 | $10.76 | $10.96 | $10.51 | $10.61 | $10.61 | 20,809 |
| 2022-02-09 | $10.85 | $11.02 | $10.77 | $10.81 | $10.81 | 18,524 |
| 2022-02-08 | $10.52 | $10.84 | $10.50 | $10.83 | $10.83 | 16,691 |
| 2022-02-07 | $10.13 | $10.55 | $10.13 | $10.54 | $10.54 | 24,948 |
| 2022-02-04 | $9.76 | $10.07 | $9.76 | $10.04 | $10.04 | 11,991 |
| 2022-02-03 | $9.79 | $9.98 | $9.62 | $9.76 | $9.76 | 9,633 |
| 2022-02-02 | $10.05 | $10.08 | $9.82 | $9.89 | $9.89 | 27,991 |
| 2022-02-01 | $9.82 | $10.13 | $9.82 | $10.01 | $10.01 | 22,674 |
| 2022-01-31 | $9.77 | $9.89 | $9.18 | $9.77 | $9.77 | 19,005 |
| 2022-01-28 | $9.40 | $9.57 | $9.28 | $9.57 | $9.57 | 38,493 |
| 2022-01-27 | $9.53 | $9.73 | $9.37 | $9.50 | $9.50 | 30,727 |
| 2022-01-26 | $9.61 | $10.17 | $9.61 | $9.67 | $9.67 | 53,057 |
| 2022-01-25 | $9.91 | $10.29 | $9.81 | $10.29 | $10.29 | 16,667 |
| 2022-01-24 | $9.96 | $10.15 | $9.43 | $9.86 | $9.86 | 38,080 |
| 2022-01-21 | $10.30 | $10.30 | $9.97 | $10.07 | $10.07 | 27,586 |
| 2022-01-20 | $10.49 | $10.58 | $10.26 | $10.28 | $10.28 | 40,685 |
| 2022-01-19 | $9.98 | $10.64 | $9.97 | $10.46 | $10.46 | 57,156 |
| 2022-01-18 | $9.63 | $10.00 | $9.63 | $9.80 | $9.80 | 23,002 |
| 2022-01-14 | $10.00 | $10.05 | $9.75 | $9.87 | $9.87 | 25,057 |
| 2022-01-13 | $10.16 | $10.32 | $10.04 | $10.06 | $10.06 | 36,918 |
| 2022-01-12 | $10.00 | $10.16 | $9.85 | $10.16 | $10.16 | 25,656 |
| 2022-01-11 | $10.27 | $10.27 | $9.73 | $9.98 | $9.98 | 53,134 |
| 2022-01-10 | $9.03 | $9.73 | $9.03 | $9.73 | $9.73 | 14,218 |
| 2022-01-07 | $8.99 | $9.94 | $8.99 | $9.47 | $9.47 | 27,514 |
| 2022-01-06 | $9.75 | $9.97 | $9.38 | $9.46 | $9.46 | 47,168 |
| 2022-01-05 | $10.00 | $10.54 | $9.93 | $9.93 | $9.93 | 15,469 |
| 2022-01-04 | $10.28 | $10.41 | $10.10 | $10.33 | $10.33 | 36,372 |
| 2022-01-03 | $10.20 | $10.38 | $10.20 | $10.30 | $10.30 | 25,464 |
| 2021-12-31 | $10.12 | $10.46 | $10.12 | $10.38 | $10.38 | 32,600 |
| 2021-12-30 | $9.66 | $10.36 | $9.66 | $10.31 | $10.31 | 48,791 |
| 2021-12-29 | $10.22 | $10.22 | $9.99 | $10.18 | $10.18 | 47,140 |
| 2021-12-28 | $10.37 | $10.38 | $10.12 | $10.21 | $10.21 | 39,038 |
| 2021-12-27 | $10.44 | $10.52 | $10.35 | $10.37 | $10.37 | 13,940 |
| 2021-12-23 | $10.25 | $10.45 | $10.25 | $10.39 | $10.39 | 29,141 |
| 2021-12-22 | $10.23 | $10.73 | $10.08 | $10.32 | $10.32 | 28,307 |
| 2021-12-21 | $10.06 | $10.27 | $10.06 | $10.24 | $10.24 | 31,984 |
| 2021-12-20 | $9.57 | $10.41 | $9.57 | $10.07 | $10.07 | 16,928 |
| 2021-12-17 | $10.11 | $10.34 | $10.09 | $10.11 | $10.11 | 22,472 |
| 2021-12-16 | $9.15 | $10.15 | $9.15 | $10.13 | $10.13 | 48,428 |
| 2021-12-15 | $9.63 | $9.63 | $9.17 | $9.39 | $9.39 | 88,336 |
| 2021-12-14 | $9.74 | $9.93 | $9.61 | $9.63 | $9.63 | 35,192 |
| 2021-12-13 | $10.42 | $10.42 | $9.56 | $9.93 | $9.93 | 49,191 |
| 2021-12-10 | $10.67 | $10.67 | $9.97 | $9.97 | $9.97 | 61,767 |
| 2021-12-09 | $10.41 | $10.41 | $10.01 | $10.07 | $10.07 | 183,041 |
| 2021-12-08 | $10.56 | $10.57 | $10.44 | $10.55 | $10.55 | 16,893 |
| 2021-12-07 | $10.32 | $10.59 | $10.30 | $10.40 | $10.40 | 31,790 |
| 2021-12-06 | $10.24 | $10.50 | $10.07 | $10.26 | $10.26 | 33,254 |
| 2021-12-03 | $10.33 | $10.33 | $10.05 | $10.22 | $10.22 | 43,849 |
| 2021-12-02 | $10.44 | $10.50 | $10.06 | $10.25 | $10.25 | 29,288 |
| 2021-12-01 | $11.14 | $11.14 | $10.45 | $10.46 | $10.46 | 22,664 |
| 2021-11-30 | $11.00 | $11.42 | $10.89 | $10.95 | $10.95 | 19,670 |
| 2021-11-29 | $10.68 | $11.26 | $10.68 | $11.02 | $11.02 | 17,457 |
| 2021-11-26 | $11.53 | $11.53 | $11.15 | $11.25 | $11.25 | 31,391 |
| 2021-11-24 | $11.67 | $11.71 | $11.61 | $11.69 | $11.69 | 9,839 |
| 2021-11-23 | $12.00 | $12.00 | $11.57 | $11.66 | $11.66 | 20,856 |
| 2021-11-22 | $11.54 | $12.26 | $11.54 | $12.09 | $12.09 | 24,020 |
| 2021-11-19 | $12.50 | $12.64 | $12.34 | $12.34 | $12.34 | 10,796 |
| 2021-11-18 | $12.77 | $12.95 | $12.53 | $12.53 | $12.53 | 22,046 |
| 2021-11-17 | $12.89 | $13.18 | $12.82 | $12.85 | $12.85 | 49,419 |
| 2021-11-16 | $13.00 | $13.00 | $12.66 | $12.78 | $12.78 | 49,322 |
| 2021-11-15 | $12.23 | $13.02 | $12.23 | $12.97 | $12.97 | 20,931 |
| 2021-11-12 | $12.52 | $12.92 | $12.52 | $12.86 | $12.86 | 23,447 |
| 2021-11-11 | $13.30 | $13.30 | $12.59 | $12.67 | $12.67 | 26,664 |
| 2021-11-10 | $12.50 | $12.62 | $12.31 | $12.46 | $12.46 | 38,900 |
| 2021-11-09 | $12.40 | $12.40 | $11.60 | $12.10 | $12.10 | 31,057 |
| 2021-11-08 | $11.88 | $11.92 | $11.72 | $11.72 | $11.72 | 19,760 |
| 2021-11-05 | $11.34 | $11.91 | $11.34 | $11.91 | $11.91 | 41,687 |
| 2021-11-04 | $11.80 | $11.97 | $11.33 | $11.34 | $11.34 | 48,438 |
| 2021-11-03 | $11.36 | $11.75 | $11.11 | $11.72 | $11.72 | 77,974 |
| 2021-11-02 | $11.49 | $11.50 | $11.35 | $11.46 | $11.46 | 6,390 |
| 2021-11-01 | $11.58 | $11.77 | $11.56 | $11.62 | $11.62 | 49,883 |
| 2021-10-29 | $11.65 | $11.83 | $11.59 | $11.64 | $11.64 | 24,360 |
| 2021-10-28 | $11.90 | $11.96 | $11.77 | $11.87 | $11.87 | 14,705 |
| 2021-10-27 | $11.92 | $11.99 | $11.89 | $11.92 | $11.92 | 11,287 |
| 2021-10-26 | $12.02 | $12.02 | $11.89 | $11.97 | $11.97 | 12,013 |
| 2021-10-25 | $11.31 | $12.10 | $11.31 | $12.00 | $12.00 | 20,573 |
| 2021-10-22 | $12.00 | $12.24 | $11.71 | $11.86 | $11.86 | 38,502 |
| 2021-10-21 | $11.73 | $11.73 | $11.55 | $11.56 | $11.56 | 5,422 |
| 2021-10-20 | $11.44 | $11.77 | $11.43 | $11.73 | $11.73 | 12,505 |
| 2021-10-19 | $12.18 | $12.18 | $11.33 | $11.42 | $11.42 | 11,583 |
| 2021-10-18 | $11.56 | $11.61 | $11.37 | $11.48 | $11.48 | 13,864 |
| 2021-10-15 | $11.35 | $11.72 | $11.34 | $11.51 | $11.51 | 20,311 |
| 2021-10-14 | $11.16 | $11.45 | $11.03 | $11.41 | $11.41 | 26,333 |
| 2021-10-13 | $10.47 | $11.26 | $10.47 | $10.98 | $10.98 | 35,550 |
| 2021-10-12 | $10.86 | $11.05 | $10.83 | $10.90 | $10.90 | 14,005 |
| 2021-10-11 | $11.05 | $11.77 | $10.88 | $10.88 | $10.88 | 12,861 |
| 2021-10-08 | $11.10 | $11.12 | $10.76 | $10.88 | $10.88 | 13,260 |
| 2021-10-07 | $10.82 | $11.05 | $10.71 | $10.74 | $10.74 | 18,720 |
| 2021-10-06 | $10.42 | $10.88 | $10.41 | $10.87 | $10.87 | 20,322 |
| 2021-10-05 | $10.22 | $10.49 | $10.04 | $10.43 | $10.43 | 33,040 |
| 2021-10-04 | $9.87 | $10.22 | $9.86 | $10.22 | $10.22 | 42,866 |
| 2021-10-01 | $9.81 | $9.97 | $9.81 | $9.87 | $9.87 | 39,340 |
| 2021-09-30 | $9.93 | $10.19 | $9.65 | $10.00 | $10.00 | 31,266 |
| 2021-09-29 | $9.98 | $9.98 | $9.57 | $9.58 | $9.58 | 37,752 |
| 2021-09-28 | $9.82 | $10.03 | $9.75 | $9.88 | $9.88 | 34,894 |
| 2021-09-27 | $9.50 | $10.20 | $9.50 | $9.99 | $9.99 | 83,841 |
| 2021-09-24 | $9.44 | $10.00 | $9.37 | $9.95 | $9.95 | 15,318 |
| 2021-09-23 | $10.43 | $10.43 | $9.99 | $9.99 | $9.99 | 30,519 |
| 2021-09-22 | $10.35 | $10.73 | $10.30 | $10.38 | $10.38 | 18,342 |
| 2021-09-21 | $9.92 | $10.63 | $9.92 | $10.34 | $10.34 | 14,370 |
| 2021-09-20 | $9.65 | $10.38 | $9.65 | $10.28 | $10.28 | 33,040 |
| 2021-09-17 | $10.49 | $10.49 | $10.21 | $10.43 | $10.43 | 27,062 |
| 2021-09-16 | $10.65 | $10.65 | $10.25 | $10.50 | $10.50 | 94,869 |
| 2021-09-15 | $11.10 | $11.13 | $10.78 | $10.89 | $10.89 | 20,927 |
| 2021-09-14 | $11.87 | $11.87 | $10.96 | $11.05 | $11.05 | 31,230 |
| 2021-09-13 | $10.95 | $11.34 | $10.54 | $11.28 | $11.28 | 67,456 |
| 2021-09-10 | $10.74 | $10.91 | $10.62 | $10.62 | $10.62 | 11,957 |
| 2021-09-09 | $10.76 | $10.85 | $10.62 | $10.80 | $10.80 | 26,269 |
| 2021-09-08 | $10.85 | $10.88 | $10.31 | $10.79 | $10.79 | 34,865 |
| 2021-09-07 | $10.50 | $11.23 | $10.50 | $10.87 | $10.87 | 44,770 |
| 2021-09-03 | $10.72 | $11.29 | $10.72 | $11.26 | $11.26 | 34,333 |
| 2021-09-02 | $10.62 | $10.77 | $10.62 | $10.73 | $10.73 | 20,833 |
| 2021-09-01 | $11.20 | $11.20 | $10.67 | $10.75 | $10.75 | 39,022 |
| 2021-08-31 | $11.00 | $11.20 | $10.99 | $11.20 | $11.20 | 13,084 |
| 2021-08-30 | $10.71 | $11.25 | $10.71 | $10.93 | $10.93 | 39,694 |
| 2021-08-27 | $10.09 | $11.22 | $10.09 | $11.16 | $11.16 | 50,209 |
| 2021-08-26 | $10.46 | $10.63 | $10.46 | $10.52 | $10.52 | 15,230 |
| 2021-08-25 | $10.64 | $11.14 | $10.44 | $10.57 | $10.57 | 8,184 |
| 2021-08-24 | $10.89 | $10.89 | $10.58 | $10.72 | $10.72 | 20,965 |
| 2021-08-23 | $10.91 | $10.91 | $9.90 | $10.70 | $10.70 | 30,098 |
| 2021-08-20 | $9.86 | $10.19 | $9.77 | $10.09 | $10.09 | 27,560 |
| 2021-08-19 | $10.19 | $10.19 | $9.92 | $9.98 | $9.98 | 30,720 |
| 2021-08-18 | $10.38 | $10.38 | $10.04 | $10.32 | $10.32 | 37,159 |
| 2021-08-17 | $10.61 | $10.75 | $10.35 | $10.38 | $10.38 | 20,701 |
| 2021-08-16 | $10.81 | $10.82 | $10.55 | $10.64 | $10.64 | 22,359 |
| 2021-08-13 | $10.61 | $10.91 | $10.61 | $10.79 | $10.79 | 31,528 |
| 2021-08-12 | $10.08 | $10.53 | $10.08 | $10.53 | $10.53 | 20,006 |
| 2021-08-11 | $10.29 | $10.58 | $10.29 | $10.46 | $10.46 | 16,366 |
| 2021-08-10 | $10.52 | $11.15 | $10.21 | $10.29 | $10.29 | 55,008 |
| 2021-08-09 | $10.65 | $10.69 | $10.17 | $10.36 | $10.36 | 54,526 |
| 2021-08-06 | $10.56 | $10.75 | $10.33 | $10.75 | $10.75 | 41,364 |
| 2021-08-05 | $10.81 | $11.79 | $10.81 | $10.94 | $10.94 | 56,562 |
| 2021-08-04 | $11.20 | $11.40 | $10.62 | $10.62 | $10.62 | 26,780 |
| 2021-08-03 | $11.12 | $11.28 | $11.02 | $11.02 | $11.02 | 35,814 |
| 2021-08-02 | $10.35 | $11.30 | $10.35 | $11.25 | $11.25 | 6,454 |
| 2021-07-30 | $11.12 | $11.18 | $11.03 | $11.18 | $11.18 | 18,804 |
| 2021-07-29 | $11.24 | $11.32 | $11.09 | $11.15 | $11.15 | 52,516 |
| 2021-07-28 | $10.50 | $10.96 | $10.50 | $10.96 | $10.96 | 9,034 |
| 2021-07-27 | $10.98 | $11.00 | $10.67 | $10.83 | $10.83 | 18,210 |
| 2021-07-26 | $10.75 | $11.29 | $10.71 | $10.91 | $10.91 | 24,530 |
| 2021-07-23 | $10.57 | $10.71 | $10.44 | $10.61 | $10.61 | 27,429 |
| 2021-07-22 | $11.01 | $11.01 | $10.58 | $10.71 | $10.71 | 23,409 |
| 2021-07-21 | $10.52 | $11.05 | $10.25 | $11.01 | $11.01 | 36,884 |
| 2021-07-20 | $10.36 | $10.80 | $10.36 | $10.50 | $10.50 | 62,285 |
| 2021-07-19 | $10.51 | $10.86 | $10.40 | $10.51 | $10.51 | 55,983 |
| 2021-07-16 | $11.35 | $11.35 | $10.79 | $10.84 | $10.84 | 77,091 |
| 2021-07-15 | $11.50 | $11.50 | $11.15 | $11.27 | $11.27 | 79,686 |
| 2021-07-14 | $12.00 | $12.00 | $11.22 | $11.36 | $11.36 | 37,969 |
| 2021-07-13 | $10.93 | $11.44 | $10.83 | $11.10 | $11.10 | 26,629 |
| 2021-07-12 | $11.06 | $11.24 | $10.85 | $10.90 | $10.90 | 55,042 |
| 2021-07-09 | $11.01 | $11.37 | $11.01 | $11.23 | $11.23 | 17,754 |
| 2021-07-08 | $11.71 | $11.71 | $11.21 | $11.28 | $11.28 | 39,418 |
| 2021-07-07 | $11.81 | $11.88 | $11.60 | $11.70 | $11.70 | 10,779 |
| 2021-07-06 | $11.66 | $12.08 | $11.64 | $11.73 | $11.73 | 23,634 |
| 2021-07-02 | $11.42 | $11.89 | $11.42 | $11.89 | $11.89 | 21,722 |
| 2021-07-01 | $11.04 | $11.75 | $11.04 | $11.52 | $11.52 | 5,839 |
| 2021-06-30 | $11.55 | $11.55 | $11.31 | $11.52 | $11.52 | 36,869 |
| 2021-06-29 | $11.50 | $11.71 | $11.21 | $11.50 | $11.50 | 34,367 |
| 2021-06-28 | $11.60 | $11.60 | $11.27 | $11.48 | $11.48 | 59,402 |
| 2021-06-25 | $11.36 | $12.02 | $11.36 | $11.65 | $11.65 | 49,417 |
| 2021-06-24 | $11.91 | $11.91 | $11.70 | $11.87 | $11.87 | 29,263 |
| 2021-06-23 | $12.34 | $12.34 | $11.86 | $11.86 | $11.86 | 56,394 |
| 2021-06-22 | $12.26 | $12.31 | $12.14 | $12.21 | $12.21 | 42,869 |
| 2021-06-21 | $12.56 | $12.58 | $12.22 | $12.42 | $12.42 | 38,816 |
| 2021-06-18 | $12.07 | $12.80 | $12.07 | $12.33 | $12.33 | 31,010 |
| 2021-06-17 | $13.15 | $13.50 | $12.60 | $12.70 | $12.70 | 62,786 |
| 2021-06-16 | $14.77 | $14.77 | $13.63 | $13.63 | $13.63 | 54,062 |
| 2021-06-15 | $14.25 | $14.30 | $13.82 | $13.95 | $13.95 | 32,960 |
| 2021-06-14 | $14.58 | $14.58 | $13.86 | $14.20 | $14.20 | 41,482 |
| 2021-06-11 | $13.95 | $14.23 | $13.95 | $14.04 | $14.04 | 84,377 |
| 2021-06-10 | $13.80 | $14.15 | $13.67 | $14.15 | $14.15 | 59,225 |
| 2021-06-09 | $13.50 | $13.92 | $13.50 | $13.74 | $13.74 | 19,872 |
| 2021-06-08 | $13.95 | $14.00 | $13.78 | $13.78 | $13.78 | 15,065 |
| 2021-06-07 | $13.50 | $14.24 | $13.50 | $14.12 | $14.12 | 19,225 |
| 2021-06-04 | $14.10 | $14.30 | $14.02 | $14.12 | $14.12 | 31,035 |
| 2021-06-03 | $14.89 | $14.89 | $14.05 | $14.05 | $14.05 | 57,092 |
| 2021-06-02 | $14.91 | $15.00 | $14.50 | $14.89 | $14.89 | 26,213 |
| 2021-06-01 | $14.20 | $14.99 | $14.20 | $14.94 | $14.94 | 21,459 |
| 2021-05-28 | $14.61 | $14.61 | $14.35 | $14.60 | $14.60 | 20,042 |
| 2021-05-27 | $14.70 | $14.91 | $14.51 | $14.53 | $14.53 | 43,841 |
| 2021-05-26 | $15.01 | $15.42 | $14.78 | $14.78 | $14.78 | 50,745 |
| 2021-05-25 | $14.89 | $15.52 | $14.70 | $15.07 | $15.07 | 54,649 |
| 2021-05-24 | $15.01 | $15.26 | $14.91 | $15.18 | $15.18 | 12,022 |
| 2021-05-21 | $15.21 | $15.25 | $14.83 | $15.00 | $15.00 | 40,020 |
| 2021-05-20 | $14.70 | $15.31 | $14.70 | $15.20 | $15.20 | 39,798 |
| 2021-05-19 | $14.73 | $15.07 | $14.39 | $14.67 | $14.67 | 80,755 |
| 2021-05-18 | $14.90 | $14.90 | $14.31 | $14.44 | $14.44 | 21,197 |
| 2021-05-17 | $13.70 | $14.54 | $13.70 | $14.40 | $14.40 | 61,004 |
| 2021-05-14 | $13.90 | $14.00 | $13.68 | $13.70 | $13.70 | 37,408 |
| 2021-05-13 | $13.16 | $13.77 | $13.16 | $13.73 | $13.73 | 31,092 |
| 2021-05-12 | $13.30 | $13.38 | $13.09 | $13.20 | $13.20 | 19,559 |
| 2021-05-11 | $13.23 | $13.46 | $13.02 | $13.38 | $13.38 | 41,810 |
| 2021-05-10 | $14.11 | $14.50 | $13.34 | $13.50 | $13.50 | 32,646 |
| 2021-05-07 | $13.60 | $14.00 | $13.60 | $13.83 | $13.83 | 39,670 |
| 2021-05-06 | $12.33 | $13.60 | $12.33 | $13.33 | $13.33 | 64,855 |
| 2021-05-05 | $12.78 | $13.01 | $12.76 | $12.83 | $12.83 | 33,261 |
| 2021-05-04 | $13.14 | $13.40 | $12.81 | $12.89 | $12.89 | 31,427 |
| 2021-05-03 | $12.23 | $13.09 | $12.05 | $13.02 | $13.02 | 48,435 |
| 2021-04-30 | $12.64 | $12.64 | $12.11 | $12.11 | $12.11 | 23,530 |
| 2021-04-29 | $13.00 | $13.00 | $12.40 | $12.51 | $12.51 | 67,588 |
| 2021-04-28 | $12.50 | $12.94 | $12.50 | $12.91 | $12.91 | 22,543 |
| 2021-04-27 | $13.31 | $13.31 | $12.86 | $12.86 | $12.86 | 39,097 |
| 2021-04-26 | $13.30 | $14.01 | $13.13 | $13.26 | $13.26 | 24,242 |
| 2021-04-23 | $13.15 | $13.71 | $13.10 | $13.30 | $13.30 | 42,635 |
| 2021-04-22 | $14.40 | $14.40 | $13.60 | $13.65 | $13.65 | 35,561 |
| 2021-04-21 | $14.14 | $14.45 | $13.98 | $14.30 | $14.30 | 35,291 |
| 2021-04-20 | $14.62 | $14.62 | $13.97 | $14.04 | $14.04 | 33,782 |
| 2021-04-19 | $14.10 | $14.24 | $14.01 | $14.04 | $14.04 | 25,534 |
| 2021-04-16 | $15.03 | $15.03 | $14.08 | $14.16 | $14.16 | 38,932 |
| 2021-04-15 | $13.65 | $14.24 | $13.65 | $14.07 | $14.07 | 39,352 |
| 2021-04-14 | $14.15 | $14.15 | $13.54 | $13.56 | $13.56 | 27,296 |
| 2021-04-13 | $13.63 | $14.03 | $13.60 | $13.90 | $13.90 | 58,566 |
| 2021-04-12 | $14.03 | $14.99 | $13.55 | $13.55 | $13.55 | 34,026 |
| 2021-04-09 | $14.23 | $14.23 | $13.54 | $14.06 | $14.06 | 17,227 |
| 2021-04-08 | $13.38 | $14.00 | $13.38 | $13.95 | $13.95 | 41,756 |
| 2021-04-07 | $14.16 | $14.16 | $13.33 | $13.33 | $13.33 | 24,577 |
| 2021-04-06 | $13.74 | $13.93 | $13.46 | $13.83 | $13.83 | 41,513 |
| 2021-04-05 | $12.91 | $13.43 | $12.91 | $13.42 | $13.42 | 27,333 |
| 2021-04-01 | $12.89 | $13.44 | $12.89 | $13.36 | $13.36 | 22,747 |
| 2021-03-31 | $12.40 | $12.95 | $12.40 | $12.65 | $12.65 | 23,186 |
| 2021-03-30 | $12.63 | $12.75 | $12.36 | $12.48 | $12.48 | 36,244 |
| 2021-03-29 | $12.67 | $12.90 | $12.53 | $12.90 | $12.90 | 24,285 |
| 2021-03-26 | $12.50 | $12.98 | $12.50 | $12.98 | $12.98 | 9,886 |
| 2021-03-25 | $12.60 | $12.86 | $12.43 | $12.52 | $12.52 | 36,316 |
| 2021-03-24 | $12.90 | $13.16 | $12.88 | $12.89 | $12.89 | 12,390 |
| 2021-03-23 | $13.33 | $13.38 | $12.81 | $12.90 | $12.90 | 23,517 |
| 2021-03-22 | $14.16 | $14.37 | $13.42 | $13.42 | $13.42 | 29,072 |
| 2021-03-19 | $13.59 | $13.82 | $13.50 | $13.75 | $13.75 | 34,292 |
| 2021-03-18 | $13.73 | $13.75 | $13.20 | $13.54 | $13.54 | 34,919 |
| 2021-03-17 | $13.37 | $13.75 | $12.59 | $13.71 | $13.71 | 48,431 |
| 2021-03-16 | $13.07 | $13.10 | $12.65 | $12.82 | $12.82 | 17,045 |
| 2021-03-15 | $13.97 | $13.97 | $12.90 | $13.07 | $13.07 | 60,967 |
| 2021-03-12 | $12.65 | $13.22 | $12.65 | $13.20 | $13.20 | 37,067 |
| 2021-03-11 | $12.85 | $13.05 | $12.68 | $13.00 | $13.00 | 31,958 |
| 2021-03-10 | $13.09 | $13.18 | $12.72 | $12.81 | $12.81 | 38,811 |
| 2021-03-09 | $13.27 | $13.29 | $12.74 | $12.90 | $12.90 | 46,162 |
| 2021-03-08 | $13.20 | $13.20 | $12.27 | $12.33 | $12.33 | 46,414 |
| 2021-03-05 | $12.50 | $12.70 | $12.26 | $12.69 | $12.69 | 22,115 |
| 2021-03-04 | $12.22 | $12.79 | $12.08 | $12.35 | $12.35 | 57,046 |
| 2021-03-03 | $11.97 | $12.29 | $11.70 | $12.13 | $12.13 | 57,315 |
| 2021-03-02 | $11.86 | $12.67 | $11.86 | $12.50 | $12.50 | 57,211 |
| 2021-03-01 | $12.50 | $12.51 | $11.82 | $11.87 | $11.87 | 203,399 |
| 2021-02-26 | $11.95 | $12.51 | $11.90 | $12.13 | $12.13 | 78,474 |
| 2021-02-25 | $13.16 | $13.50 | $12.65 | $13.31 | $13.31 | 126,403 |
| 2021-02-24 | $12.60 | $13.40 | $12.50 | $13.31 | $13.31 | 126,403 |
| 2021-02-23 | $12.80 | $12.80 | $12.16 | $12.44 | $12.44 | 47,501 |
| 2021-02-22 | $12.04 | $12.91 | $11.72 | $12.84 | $12.84 | 172,838 |
| 2021-02-19 | $11.90 | $12.17 | $11.80 | $11.91 | $11.91 | 58,831 |
| 2021-02-18 | $12.03 | $12.43 | $11.90 | $12.29 | $12.29 | 90,052 |
| 2021-02-17 | $12.75 | $12.92 | $11.99 | $12.29 | $12.29 | 90,052 |
| 2021-02-16 | $12.95 | $13.08 | $12.69 | $12.78 | $12.78 | 72,003 |
| 2021-02-12 | $12.79 | $13.26 | $12.74 | $13.00 | $13.00 | 58,457 |
| 2021-02-11 | $13.38 | $13.43 | $12.92 | $13.01 | $13.01 | 97,998 |
| 2021-02-10 | $13.50 | $14.01 | $13.28 | $13.65 | $13.65 | 34,874 |
| 2021-02-09 | $14.34 | $14.59 | $13.50 | $13.65 | $13.65 | 34,874 |
| 2021-02-08 | $13.95 | $13.98 | $13.29 | $13.84 | $13.84 | 63,501 |
| 2021-02-05 | $13.35 | $13.85 | $13.19 | $13.82 | $13.82 | 37,225 |
| 2021-02-04 | $12.69 | $13.35 | $12.67 | $13.23 | $13.23 | 36,203 |
| 2021-02-03 | $12.69 | $13.51 | $12.69 | $13.44 | $13.44 | 33,976 |
| 2021-02-02 | $13.20 | $13.50 | $12.77 | $13.24 | $13.24 | 74,280 |
| 2021-02-01 | $13.18 | $14.19 | $13.15 | $13.23 | $13.23 | 65,587 |
| 2021-01-29 | $13.70 | $14.35 | $13.16 | $13.17 | $13.17 | 48,362 |
| 2021-01-28 | $13.29 | $13.95 | $13.03 | $13.25 | $13.25 | 68,025 |
| 2021-01-27 | $13.33 | $13.90 | $12.88 | $12.93 | $12.93 | 71,575 |
| 2021-01-26 | $13.00 | $13.82 | $13.00 | $13.56 | $13.56 | 22,596 |
| 2021-01-25 | $13.83 | $13.83 | $13.42 | $13.59 | $13.59 | 32,596 |
| 2021-01-22 | $12.79 | $13.80 | $12.79 | $13.73 | $13.73 | 41,995 |
| 2021-01-21 | $13.99 | $13.99 | $13.60 | $13.94 | $13.94 | 31,893 |
| 2021-01-20 | $13.71 | $14.35 | $13.71 | $14.31 | $14.31 | 38,399 |
| 2021-01-19 | $14.05 | $14.05 | $13.05 | $13.98 | $13.98 | 43,646 |
| 2021-01-15 | $13.70 | $14.13 | $13.48 | $13.50 | $13.50 | 94,601 |
| 2021-01-14 | $15.21 | $15.21 | $14.12 | $14.12 | $14.12 | 242,010 |
| 2021-01-13 | $15.25 | $15.94 | $14.40 | $14.46 | $14.46 | 97,411 |
| 2021-01-12 | $15.50 | $15.50 | $14.75 | $15.18 | $15.18 | 77,688 |
| 2021-01-11 | $14.64 | $15.21 | $14.24 | $15.12 | $15.12 | 51,872 |
| 2021-01-08 | $16.33 | $16.33 | $14.87 | $14.96 | $14.96 | 68,352 |
| 2021-01-07 | $16.02 | $16.39 | $16.00 | $16.32 | $16.32 | 40,652 |
| 2021-01-06 | $16.07 | $16.07 | $15.60 | $16.02 | $16.02 | 34,803 |
| 2021-01-05 | $17.27 | $17.27 | $16.02 | $16.16 | $16.16 | 44,442 |
| 2021-01-04 | $15.02 | $16.25 | $15.02 | $16.20 | $16.20 | 47,119 |
| 2020-12-31 | $15.50 | $15.50 | $14.74 | $15.04 | $15.04 | 52,352 |
| 2020-12-30 | $14.76 | $15.25 | $14.75 | $15.24 | $15.24 | 41,678 |
| 2020-12-29 | $15.37 | $15.37 | $14.63 | $14.64 | $14.64 | 35,246 |
| 2020-12-28 | $14.95 | $15.48 | $14.95 | $15.08 | $15.08 | 24,677 |
| 2020-12-24 | $14.80 | $15.18 | $14.79 | $15.03 | $15.03 | 10,250 |
| 2020-12-23 | $14.35 | $14.97 | $14.34 | $14.90 | $14.90 | 20,211 |
| 2020-12-22 | $15.77 | $15.77 | $14.25 | $14.38 | $14.38 | 33,875 |
| 2020-12-21 | $14.19 | $15.40 | $14.19 | $15.02 | $15.02 | 35,899 |
| 2020-12-18 | $15.43 | $15.43 | $14.93 | $14.93 | $14.93 | 36,005 |
| 2020-12-17 | $15.58 | $16.05 | $15.39 | $15.58 | $15.58 | 29,744 |
| 2020-12-16 | $14.29 | $15.25 | $14.29 | $14.93 | $14.93 | 55,422 |
| 2020-12-15 | $14.97 | $15.62 | $14.66 | $14.93 | $14.93 | 55,422 |
| 2020-12-14 | $14.55 | $15.51 | $14.51 | $14.51 | $14.51 | 37,283 |
| 2020-12-11 | $15.35 | $15.62 | $15.23 | $15.40 | $15.40 | 14,125 |
| 2020-12-10 | $15.32 | $15.69 | $14.66 | $15.46 | $15.46 | 9,625 |
| 2020-12-09 | $15.77 | $15.86 | $15.25 | $15.33 | $15.33 | 22,769 |
| 2020-12-08 | $15.22 | $16.12 | $15.22 | $15.86 | $15.86 | 13,325 |
| 2020-12-07 | $16.83 | $16.83 | $15.84 | $15.93 | $15.93 | 58,645 |
| 2020-12-04 | $15.47 | $16.14 | $15.47 | $16.12 | $16.12 | 21,175 |
| 2020-12-03 | $15.25 | $15.63 | $14.93 | $15.52 | $15.52 | 33,999 |
| 2020-12-02 | $15.41 | $15.56 | $15.25 | $15.33 | $15.33 | 42,880 |
| 2020-12-01 | $13.64 | $15.52 | $13.64 | $15.52 | $15.52 | 55,469 |
| 2020-11-30 | $14.00 | $14.00 | $13.51 | $13.75 | $13.75 | 33,377 |
| 2020-11-27 | $14.06 | $14.06 | $12.80 | $13.77 | $13.77 | 24,478 |
| 2020-11-25 | $13.22 | $13.50 | $13.10 | $13.41 | $13.41 | 31,189 |
| 2020-11-24 | $13.99 | $13.99 | $12.71 | $13.46 | $13.46 | 58,292 |
| 2020-11-23 | $14.14 | $14.14 | $13.38 | $13.46 | $13.46 | 58,292 |
| 2020-11-20 | $14.13 | $14.45 | $14.00 | $14.09 | $14.09 | 22,450 |
| 2020-11-19 | $14.00 | $14.12 | $13.75 | $13.91 | $13.91 | 49,387 |
| 2020-11-18 | $14.39 | $14.47 | $14.00 | $14.03 | $14.03 | 43,519 |
| 2020-11-17 | $14.64 | $14.77 | $14.41 | $14.42 | $14.42 | 29,756 |
| 2020-11-16 | $14.82 | $15.00 | $14.64 | $14.72 | $14.72 | 24,360 |
| 2020-11-13 | $15.12 | $15.12 | $14.72 | $14.83 | $14.83 | 36,924 |
| 2020-11-12 | $15.12 | $15.20 | $14.80 | $14.86 | $14.86 | 26,601 |
| 2020-11-11 | $15.53 | $15.70 | $14.92 | $14.97 | $14.97 | 42,845 |
| 2020-11-10 | $15.14 | $15.82 | $15.14 | $15.67 | $15.67 | 45,641 |
| 2020-11-09 | $14.32 | $16.08 | $14.32 | $15.52 | $15.52 | 45,987 |
| 2020-11-06 | $16.57 | $16.70 | $15.72 | $16.08 | $16.08 | 37,220 |
| 2020-11-05 | $15.80 | $16.52 | $15.56 | $16.50 | $16.50 | 43,497 |
| 2020-11-04 | $15.37 | $15.90 | $14.70 | $14.91 | $14.91 | 20,442 |
| 2020-11-03 | $14.68 | $15.87 | $14.68 | $15.43 | $15.43 | 38,563 |
| 2020-11-02 | $13.05 | $14.22 | $13.05 | $14.22 | $14.22 | 42,006 |
| 2020-10-30 | $13.59 | $13.70 | $13.22 | $13.44 | $13.44 | 42,439 |
| 2020-10-29 | $13.44 | $13.69 | $13.37 | $13.39 | $13.39 | 33,023 |
| 2020-10-28 | $14.49 | $14.70 | $13.51 | $13.51 | $13.51 | 80,218 |
| 2020-10-27 | $14.72 | $14.90 | $14.65 | $14.82 | $14.82 | 5,236 |
| 2020-10-26 | $14.99 | $15.32 | $14.58 | $14.58 | $14.58 | 20,485 |
| 2020-10-23 | $15.12 | $15.18 | $14.93 | $15.12 | $15.12 | 25,064 |
| 2020-10-22 | $14.42 | $15.33 | $14.42 | $15.33 | $15.33 | 21,114 |
| 2020-10-21 | $14.39 | $15.52 | $14.37 | $15.33 | $15.33 | 13,069 |
| 2020-10-20 | $14.70 | $15.19 | $14.70 | $14.89 | $14.89 | 34,888 |
| 2020-10-19 | $15.90 | $15.93 | $15.18 | $15.18 | $15.18 | 26,474 |
| 2020-10-16 | $16.36 | $16.48 | $15.68 | $15.77 | $15.77 | 35,952 |
| 2020-10-15 | $15.85 | $16.33 | $15.85 | $16.29 | $16.29 | 20,750 |
| 2020-10-14 | $16.21 | $16.35 | $16.04 | $16.16 | $16.16 | 32,506 |
| 2020-10-13 | $16.52 | $16.52 | $15.75 | $16.07 | $16.07 | 33,334 |
| 2020-10-12 | $16.70 | $16.72 | $16.21 | $16.52 | $16.52 | 10,865 |
| 2020-10-09 | $15.85 | $16.37 | $15.83 | $16.34 | $16.34 | 93,511 |
| 2020-10-08 | $14.63 | $15.49 | $14.63 | $15.35 | $15.35 | 25,406 |
| 2020-10-07 | $14.30 | $14.78 | $14.18 | $14.19 | $14.19 | 14,933 |
| 2020-10-06 | $14.33 | $14.57 | $14.17 | $14.19 | $14.19 | 31,323 |
| 2020-10-05 | $15.24 | $15.24 | $14.33 | $14.46 | $14.46 | 28,124 |
| 2020-10-02 | $14.75 | $14.77 | $14.42 | $14.54 | $14.54 | 18,407 |
| 2020-10-01 | $14.30 | $15.15 | $14.30 | $14.83 | $14.83 | 31,162 |
| 2020-09-30 | $13.81 | $14.41 | $13.81 | $14.18 | $14.18 | 35,936 |
| 2020-09-29 | $15.33 | $15.33 | $14.47 | $14.47 | $14.47 | 30,341 |
| 2020-09-28 | $14.61 | $14.71 | $14.24 | $14.45 | $14.45 | 18,986 |
| 2020-09-25 | $14.39 | $14.60 | $14.03 | $14.51 | $14.51 | 12,050 |
| 2020-09-24 | $13.57 | $14.65 | $13.57 | $14.49 | $14.49 | 65,076 |
| 2020-09-23 | $15.25 | $15.25 | $14.21 | $14.26 | $14.26 | 98,038 |
| 2020-09-22 | $15.28 | $15.50 | $15.14 | $15.36 | $15.36 | 38,366 |
| 2020-09-21 | $14.97 | $15.97 | $14.39 | $15.20 | $15.20 | 50,147 |
| 2020-09-18 | $16.45 | $16.51 | $16.07 | $16.07 | $16.07 | 24,224 |
| 2020-09-17 | $16.20 | $16.53 | $16.06 | $16.48 | $16.48 | 26,887 |
| 2020-09-16 | $16.66 | $16.73 | $16.45 | $16.53 | $16.53 | 43,510 |
| 2020-09-15 | $16.41 | $17.74 | $16.20 | $16.62 | $16.62 | 53,526 |
| 2020-09-14 | $15.86 | $16.88 | $15.86 | $16.60 | $16.60 | 32,485 |
| 2020-09-11 | $15.35 | $15.52 | $15.13 | $15.15 | $15.15 | 18,970 |
| 2020-09-10 | $16.01 | $16.01 | $15.12 | $15.28 | $15.28 | 24,757 |
| 2020-09-09 | $14.78 | $15.22 | $14.68 | $15.18 | $15.18 | 24,685 |
| 2020-09-08 | $14.70 | $15.11 | $14.16 | $14.68 | $14.68 | 50,120 |
| 2020-09-04 | $14.70 | $14.70 | $14.04 | $14.65 | $14.65 | 35,682 |
| 2020-09-03 | $14.33 | $14.70 | $14.28 | $14.68 | $14.68 | 29,395 |
| 2020-09-02 | $14.80 | $14.84 | $14.28 | $14.59 | $14.59 | 31,233 |
| 2020-09-01 | $15.71 | $15.71 | $14.87 | $15.03 | $15.03 | 46,345 |
| 2020-08-31 | $15.54 | $15.78 | $14.73 | $15.48 | $15.48 | 38,985 |
| 2020-08-28 | $15.18 | $15.35 | $15.11 | $15.33 | $15.33 | 45,766 |
| 2020-08-27 | $15.69 | $15.69 | $14.61 | $14.87 | $14.87 | 17,350 |
| 2020-08-26 | $14.56 | $15.53 | $14.56 | $15.25 | $15.25 | 47,358 |
| 2020-08-25 | $14.03 | $15.07 | $14.03 | $14.69 | $14.69 | 79,757 |
| 2020-08-24 | $15.06 | $15.30 | $14.70 | $14.77 | $14.77 | 50,597 |
| 2020-08-21 | $16.23 | $16.23 | $15.09 | $15.12 | $15.12 | 49,415 |
| 2020-08-20 | $16.31 | $16.31 | $15.30 | $15.74 | $15.74 | 51,516 |
| 2020-08-19 | $16.36 | $16.36 | $15.45 | $15.54 | $15.54 | 69,508 |
| 2020-08-18 | $17.00 | $17.00 | $16.32 | $16.61 | $16.61 | 43,213 |
| 2020-08-17 | $15.80 | $17.02 | $15.80 | $16.67 | $16.67 | 20,700 |
| 2020-08-14 | $16.40 | $16.40 | $15.70 | $16.01 | $16.01 | 41,914 |
| 2020-08-13 | $15.88 | $16.68 | $15.34 | $16.43 | $16.43 | 78,782 |
| 2020-08-12 | $16.20 | $16.20 | $15.39 | $15.52 | $15.52 | 62,641 |
| 2020-08-11 | $16.75 | $16.99 | $15.34 | $15.50 | $15.50 | 109,797 |
| 2020-08-10 | $17.05 | $17.62 | $16.47 | $16.70 | $16.70 | 46,423 |
| 2020-08-07 | $17.50 | $17.50 | $16.83 | $17.15 | $17.15 | 51,889 |
| 2020-08-06 | $19.21 | $19.21 | $17.58 | $17.79 | $17.79 | 104,868 |
| 2020-08-05 | $19.45 | $19.45 | $18.28 | $18.64 | $18.64 | 52,374 |
| 2020-08-04 | $17.57 | $18.50 | $17.11 | $18.50 | $18.50 | 28,939 |
| 2020-08-03 | $17.43 | $17.70 | $17.05 | $17.70 | $17.70 | 26,303 |
| 2020-07-31 | $17.27 | $17.67 | $17.25 | $17.49 | $17.49 | 38,435 |
| 2020-07-30 | $17.40 | $17.40 | $16.65 | $17.01 | $17.01 | 35,199 |
| 2020-07-29 | $17.69 | $17.73 | $17.00 | $17.43 | $17.43 | 39,327 |
| 2020-07-28 | $17.22 | $17.67 | $16.88 | $17.64 | $17.64 | 67,996 |
| 2020-07-27 | $16.55 | $17.77 | $16.45 | $17.43 | $17.43 | 75,124 |
| 2020-07-24 | $16.14 | $16.24 | $15.67 | $15.83 | $15.83 | 51,743 |
| 2020-07-23 | $16.50 | $16.83 | $15.63 | $15.94 | $15.94 | 38,637 |
| 2020-07-22 | $16.99 | $17.75 | $16.35 | $16.55 | $16.55 | 96,465 |
| 2020-07-21 | $16.25 | $17.16 | $16.25 | $16.73 | $16.73 | 72,833 |
| 2020-07-20 | $14.95 | $16.39 | $14.95 | $16.24 | $16.24 | 139,274 |
| 2020-07-17 | $15.66 | $15.76 | $15.37 | $15.54 | $15.54 | 106,600 |
| 2020-07-16 | $15.95 | $15.95 | $15.50 | $15.61 | $15.61 | 19,100 |
| 2020-07-15 | $16.01 | $16.01 | $15.60 | $15.90 | $15.90 | 20,900 |
| 2020-07-14 | $15.69 | $16.20 | $15.43 | $15.91 | $15.91 | 31,700 |
| 2020-07-13 | $16.57 | $16.58 | $15.52 | $15.69 | $15.69 | 58,600 |
| 2020-07-10 | $16.55 | $16.64 | $16.10 | $16.21 | $16.21 | 27,400 |
| 2020-07-09 | $16.18 | $16.90 | $16.18 | $16.44 | $16.44 | 36,100 |
| 2020-07-08 | $16.39 | $16.58 | $16.16 | $16.47 | $16.47 | 90,600 |
| 2020-07-07 | $15.03 | $16.16 | $15.03 | $16.08 | $16.08 | 43,900 |
| 2020-07-06 | $16.05 | $16.11 | $15.63 | $15.99 | $15.99 | 19,000 |
| 2020-07-02 | $15.70 | $16.00 | $15.33 | $15.59 | $15.59 | 62,800 |
| 2020-07-01 | $15.75 | $15.86 | $15.40 | $15.77 | $15.77 | 15,400 |
| 2020-06-30 | $15.21 | $15.92 | $14.93 | $15.79 | $15.79 | 31,700 |
| 2020-06-29 | $15.08 | $15.11 | $14.71 | $15.10 | $15.10 | 19,484 |
| 2020-06-26 | $14.40 | $14.90 | $13.69 | $14.83 | $14.83 | 41,738 |
| 2020-06-25 | $14.71 | $14.71 | $14.32 | $14.53 | $14.53 | 35,249 |
| 2020-06-24 | $14.00 | $14.94 | $13.87 | $14.51 | $14.51 | 207,749 |
| 2020-06-23 | $13.86 | $14.09 | $13.62 | $13.93 | $13.93 | 42,025 |
| 2020-06-22 | $14.07 | $14.29 | $13.63 | $13.78 | $13.78 | 82,103 |
| 2020-06-19 | $13.41 | $14.10 | $13.34 | $13.81 | $13.81 | 33,237 |
| 2020-06-18 | $13.55 | $13.55 | $12.79 | $13.03 | $13.03 | 21,880 |
| 2020-06-17 | $14.04 | $14.04 | $13.38 | $13.43 | $13.43 | 14,054 |
| 2020-06-16 | $13.70 | $14.28 | $13.24 | $13.32 | $13.32 | 46,350 |
| 2020-06-15 | $12.45 | $13.70 | $11.96 | $13.64 | $13.64 | 104,291 |
| 2020-06-12 | $13.08 | $13.19 | $12.42 | $12.45 | $12.45 | 73,652 |
| 2020-06-11 | $13.50 | $13.72 | $12.75 | $12.86 | $12.86 | 94,010 |
| 2020-06-10 | $13.54 | $13.70 | $12.80 | $13.39 | $13.39 | 44,483 |
| 2020-06-09 | $12.42 | $13.44 | $12.42 | $12.93 | $12.93 | 83,376 |
| 2020-06-08 | $12.63 | $13.15 | $12.24 | $12.62 | $12.62 | 42,352 |
| 2020-06-05 | $12.38 | $13.35 | $12.10 | $12.43 | $12.43 | 105,622 |
| 2020-06-04 | $13.84 | $13.84 | $12.60 | $13.37 | $13.37 | 25,936 |
| 2020-06-03 | $13.50 | $13.65 | $12.85 | $13.03 | $13.03 | 78,528 |
| 2020-06-02 | $14.25 | $14.32 | $13.54 | $13.81 | $13.81 | 62,188 |
| 2020-06-01 | $14.00 | $14.63 | $13.74 | $14.20 | $14.20 | 32,429 |
| 2020-05-29 | $13.66 | $13.86 | $13.50 | $13.84 | $13.84 | 51,587 |
| 2020-05-28 | $13.77 | $13.98 | $13.15 | $13.40 | $13.40 | 36,191 |
| 2020-05-27 | $13.20 | $13.62 | $12.11 | $13.61 | $13.61 | 64,432 |
| 2020-05-26 | $14.85 | $14.85 | $12.96 | $13.12 | $13.12 | 84,552 |
| 2020-05-22 | $14.21 | $14.51 | $13.96 | $14.15 | $14.15 | 31,726 |
| 2020-05-21 | $14.05 | $14.65 | $13.67 | $14.08 | $14.08 | 54,732 |
| 2020-05-20 | $14.57 | $14.65 | $14.13 | $14.20 | $14.20 | 51,494 |
| 2020-05-19 | $14.70 | $14.75 | $13.96 | $14.51 | $14.51 | 63,283 |
| 2020-05-18 | $14.38 | $14.75 | $14.18 | $14.50 | $14.50 | 63,607 |
| 2020-05-15 | $12.73 | $13.76 | $12.73 | $13.70 | $13.70 | 89,243 |
| 2020-05-14 | $12.67 | $13.25 | $11.85 | $12.92 | $12.92 | 56,176 |
| 2020-05-13 | $12.25 | $13.03 | $12.25 | $12.57 | $12.57 | 69,576 |
| 2020-05-12 | $13.96 | $13.96 | $12.75 | $12.80 | $12.80 | 78,444 |
| 2020-05-11 | $14.10 | $14.10 | $13.15 | $13.25 | $13.25 | 58,575 |
| 2020-05-08 | $14.50 | $14.92 | $13.52 | $13.62 | $13.62 | 99,974 |
| 2020-05-07 | $13.21 | $14.49 | $13.21 | $14.25 | $14.25 | 60,725 |
| 2020-05-06 | $14.00 | $14.31 | $13.26 | $13.55 | $13.55 | 120,984 |
| 2020-05-05 | $14.60 | $14.60 | $14.09 | $14.53 | $14.53 | 52,502 |
| 2020-05-04 | $15.49 | $15.49 | $14.31 | $14.49 | $14.49 | 146,071 |
| 2020-05-01 | $14.48 | $14.66 | $13.77 | $14.53 | $14.53 | 113,873 |
| 2020-04-30 | $15.30 | $16.11 | $14.07 | $14.25 | $14.25 | 215,647 |
| 2020-04-29 | $14.86 | $15.58 | $14.79 | $15.30 | $15.30 | 133,636 |
| 2020-04-28 | $14.62 | $15.33 | $14.61 | $14.85 | $14.85 | 205,392 |
| 2020-04-27 | $14.51 | $14.78 | $14.29 | $14.50 | $14.50 | 198,506 |
| 2020-04-24 | $13.35 | $14.72 | $13.28 | $14.38 | $14.38 | 102,426 |
| 2020-04-23 | $13.36 | $13.80 | $13.09 | $13.56 | $13.56 | 93,977 |
| 2020-04-22 | $12.01 | $12.51 | $11.52 | $12.42 | $12.42 | 121,791 |
| 2020-04-21 | $11.17 | $11.52 | $10.95 | $11.22 | $11.22 | 28,768 |
| 2020-04-20 | $10.75 | $11.56 | $10.75 | $11.27 | $11.27 | 56,008 |
| 2020-04-17 | $11.32 | $11.87 | $10.74 | $10.80 | $10.80 | 58,730 |
| 2020-04-16 | $11.50 | $11.77 | $11.10 | $11.53 | $11.53 | 89,572 |
| 2020-04-15 | $11.52 | $11.87 | $10.80 | $11.15 | $11.15 | 75,673 |
| 2020-04-14 | $11.49 | $12.43 | $11.10 | $11.52 | $11.52 | 192,630 |
| 2020-04-13 | $10.00 | $11.09 | $9.38 | $10.90 | $10.90 | 63,214 |
| 2020-04-09 | $9.48 | $10.48 | $9.48 | $9.83 | $9.83 | 79,938 |
| 2020-04-08 | $9.04 | $9.61 | $9.04 | $9.41 | $9.41 | 20,841 |
| 2020-04-07 | $9.60 | $9.86 | $9.35 | $9.52 | $9.52 | 30,846 |
| 2020-04-06 | $9.53 | $9.92 | $9.34 | $9.50 | $9.50 | 31,322 |
| 2020-04-03 | $9.36 | $9.98 | $9.12 | $9.24 | $9.24 | 66,123 |
| 2020-04-02 | $8.76 | $10.36 | $8.27 | $9.87 | $9.87 | 27,441 |
| 2020-04-01 | $9.72 | $9.98 | $8.91 | $9.45 | $9.45 | 47,062 |
| 2020-03-31 | $9.40 | $10.10 | $9.21 | $9.70 | $9.70 | 21,899 |
| 2020-03-30 | $11.42 | $11.42 | $9.16 | $9.66 | $9.66 | 44,040 |
| 2020-03-27 | $11.15 | $11.15 | $10.12 | $10.50 | $10.50 | 33,936 |
| 2020-03-26 | $11.45 | $11.83 | $10.53 | $10.90 | $10.90 | 69,848 |
| 2020-03-25 | $10.48 | $11.38 | $10.12 | $11.10 | $11.10 | 42,520 |
| 2020-03-24 | $9.51 | $11.12 | $9.51 | $10.59 | $10.59 | 80,159 |
| 2020-03-23 | $9.39 | $9.98 | $8.50 | $9.22 | $9.22 | 53,638 |
| 2020-03-20 | $10.50 | $10.71 | $8.75 | $9.31 | $9.31 | 62,486 |
| 2020-03-19 | $8.56 | $10.75 | $8.56 | $10.00 | $10.00 | 49,317 |
| 2020-03-18 | $9.55 | $10.68 | $8.96 | $9.41 | $9.41 | 74,721 |
| 2020-03-17 | $7.85 | $9.84 | $7.85 | $9.60 | $9.60 | 135,694 |
| 2020-03-16 | $7.07 | $8.22 | $6.19 | $7.88 | $7.88 | 148,687 |
| 2020-03-13 | $9.38 | $9.96 | $7.94 | $7.94 | $7.94 | 313,760 |
| 2020-03-12 | $10.30 | $10.64 | $7.15 | $9.71 | $9.71 | 125,891 |
| 2020-03-11 | $12.15 | $12.32 | $11.00 | $11.14 | $11.14 | 71,382 |
| 2020-03-10 | $13.01 | $13.01 | $11.59 | $12.02 | $12.02 | 128,443 |
| 2020-03-09 | $12.15 | $12.62 | $11.54 | $12.52 | $12.52 | 40,044 |
| 2020-03-06 | $14.08 | $14.08 | $12.75 | $13.13 | $13.13 | 43,879 |
| 2020-03-05 | $13.93 | $13.93 | $13.13 | $13.61 | $13.61 | 31,813 |
| 2020-03-04 | $14.07 | $14.27 | $13.14 | $13.42 | $13.42 | 54,323 |
| 2020-03-03 | $13.50 | $14.50 | $13.15 | $13.82 | $13.82 | 53,603 |
| 2020-03-02 | $13.16 | $13.61 | $13.11 | $13.42 | $13.42 | 50,163 |
| 2020-02-28 | $14.49 | $14.50 | $12.54 | $13.27 | $13.27 | 192,286 |
| 2020-02-27 | $16.13 | $16.13 | $14.80 | $14.83 | $14.83 | 48,694 |
| 2020-02-26 | $15.46 | $16.22 | $15.46 | $15.91 | $15.91 | 35,626 |
| 2020-02-25 | $15.88 | $16.68 | $15.85 | $15.85 | $15.85 | 46,812 |
| 2020-02-24 | $16.74 | $17.13 | $16.14 | $16.63 | $16.63 | 58,143 |
| 2020-02-21 | $16.47 | $16.55 | $16.12 | $16.29 | $16.29 | 51,923 |
| 2020-02-20 | $15.27 | $16.16 | $15.27 | $15.91 | $15.91 | 30,754 |
| 2020-02-19 | $14.91 | $16.00 | $14.81 | $15.63 | $15.63 | 104,434 |
| 2020-02-18 | $14.08 | $14.44 | $14.00 | $14.23 | $14.23 | 45,386 |
| 2020-02-14 | $13.80 | $14.20 | $13.73 | $14.09 | $14.09 | 31,073 |
| 2020-02-13 | $13.56 | $13.81 | $13.56 | $13.67 | $13.67 | 21,241 |
| 2020-02-12 | $13.95 | $13.95 | $13.73 | $13.76 | $13.76 | 20,433 |
| 2020-02-11 | $13.69 | $14.00 | $13.63 | $13.93 | $13.93 | 43,627 |
| 2020-02-10 | $13.50 | $13.77 | $13.45 | $13.69 | $13.69 | 38,850 |
| 2020-02-07 | $13.72 | $13.80 | $13.55 | $13.65 | $13.65 | 43,063 |
| 2020-02-06 | $13.28 | $13.88 | $13.24 | $13.60 | $13.60 | 54,063 |
| 2020-02-05 | $13.04 | $13.25 | $12.62 | $13.23 | $13.23 | 65,811 |
| 2020-02-04 | $13.32 | $13.55 | $12.71 | $13.06 | $13.06 | 142,256 |
| 2020-02-03 | $13.80 | $13.97 | $13.27 | $13.43 | $13.43 | 195,026 |
| 2020-01-31 | $13.55 | $13.95 | $13.55 | $13.75 | $13.75 | 13,721 |
| 2020-01-30 | $13.66 | $13.79 | $13.51 | $13.57 | $13.57 | 16,850 |
| 2020-01-29 | $13.61 | $13.66 | $13.31 | $13.66 | $13.66 | 21,428 |
| 2020-01-28 | $13.93 | $13.93 | $13.50 | $13.63 | $13.63 | 37,435 |
| 2020-01-27 | $13.62 | $14.14 | $13.62 | $13.83 | $13.83 | 23,528 |
| 2020-01-24 | $13.25 | $13.76 | $13.25 | $13.64 | $13.64 | 22,824 |
| 2020-01-23 | $13.22 | $13.65 | $13.19 | $13.25 | $13.25 | 16,834 |
| 2020-01-22 | $13.36 | $13.47 | $13.17 | $13.22 | $13.22 | 40,229 |
| 2020-01-21 | $13.18 | $13.42 | $12.96 | $13.30 | $13.30 | 62,093 |
| 2020-01-17 | $13.53 | $13.82 | $13.42 | $13.42 | $13.42 | 31,708 |
| 2020-01-16 | $13.96 | $14.12 | $13.66 | $13.72 | $13.72 | 34,320 |
| 2020-01-15 | $14.62 | $14.70 | $13.76 | $14.04 | $14.04 | 115,633 |
| 2020-01-14 | $14.55 | $14.74 | $14.08 | $14.52 | $14.52 | 120,430 |
| 2020-01-13 | $15.57 | $15.62 | $14.78 | $14.85 | $14.85 | 17,739 |
| 2020-01-10 | $15.61 | $15.84 | $15.58 | $15.65 | $15.65 | 11,524 |
| 2020-01-09 | $15.30 | $15.57 | $15.28 | $15.43 | $15.43 | 36,342 |
| 2020-01-08 | $16.86 | $16.86 | $15.56 | $15.63 | $15.63 | 66,618 |
| 2020-01-07 | $16.25 | $16.79 | $15.80 | $16.50 | $16.50 | 33,578 |
| 2020-01-06 | $16.09 | $16.30 | $15.69 | $15.95 | $15.95 | 61,127 |
| 2020-01-03 | $16.06 | $16.20 | $15.61 | $15.64 | $15.64 | 58,901 |
| 2020-01-02 | $16.04 | $16.15 | $15.42 | $15.66 | $15.66 | 84,163 |
| 2019-12-31 | $15.54 | $16.06 | $15.54 | $15.80 | $15.80 | 49,510 |
| 2019-12-30 | $14.71 | $15.77 | $14.71 | $15.77 | $15.77 | 32,768 |
| 2019-12-27 | $15.75 | $15.75 | $14.96 | $14.96 | $14.96 | 45,678 |
| 2019-12-26 | $15.50 | $15.58 | $15.40 | $15.58 | $15.58 | 21,419 |
| 2019-12-24 | $14.90 | $15.40 | $14.90 | $15.24 | $15.24 | 31,249 |
| 2019-12-23 | $14.05 | $14.83 | $14.05 | $14.78 | $14.78 | 17,454 |
| 2019-12-20 | $14.20 | $14.36 | $14.00 | $14.15 | $14.15 | 69,788 |
| 2019-12-19 | $14.21 | $14.28 | $13.97 | $14.20 | $14.20 | 20,592 |
| 2019-12-18 | $13.90 | $14.21 | $13.90 | $14.19 | $14.19 | 23,544 |
| 2019-12-17 | $14.21 | $14.59 | $14.06 | $14.07 | $14.07 | 42,878 |
| 2019-12-16 | $15.12 | $15.12 | $14.09 | $14.20 | $14.20 | 47,747 |
| 2019-12-13 | $14.70 | $15.18 | $14.49 | $15.12 | $15.12 | 35,693 |
| 2019-12-12 | $14.95 | $14.95 | $14.38 | $14.47 | $14.47 | 49,253 |
| 2019-12-11 | $14.33 | $14.72 | $14.30 | $14.68 | $14.68 | 22,592 |
| 2019-12-10 | $14.15 | $14.45 | $14.14 | $14.19 | $14.19 | 74,270 |
| 2019-12-09 | $13.98 | $14.42 | $13.98 | $14.07 | $14.07 | 7,208 |
| 2019-12-06 | $14.82 | $14.82 | $13.88 | $13.88 | $13.88 | 24,229 |
| 2019-12-05 | $14.80 | $15.18 | $14.80 | $15.02 | $15.02 | 14,264 |
| 2019-12-04 | $15.48 | $15.48 | $14.80 | $14.80 | $14.80 | 21,765 |
| 2019-12-03 | $15.00 | $15.33 | $14.94 | $15.09 | $15.09 | 52,970 |
| 2019-12-02 | $14.97 | $15.15 | $14.76 | $14.76 | $14.76 | 25,907 |
| 2019-11-29 | $14.55 | $15.02 | $14.55 | $14.98 | $14.98 | 12,947 |
| 2019-11-27 | $14.66 | $14.66 | $14.22 | $14.51 | $14.51 | 9,620 |
| 2019-11-26 | $14.10 | $14.65 | $14.00 | $14.65 | $14.65 | 19,275 |
| 2019-11-25 | $14.21 | $14.46 | $14.02 | $14.07 | $14.07 | 7,288 |
| 2019-11-22 | $13.77 | $14.37 | $13.77 | $14.29 | $14.29 | 15,719 |
| 2019-11-21 | $14.35 | $14.57 | $13.88 | $14.00 | $14.00 | 22,231 |
| 2019-11-20 | $13.91 | $14.70 | $13.91 | $14.54 | $14.54 | 17,249 |
| 2019-11-19 | $14.31 | $14.50 | $14.18 | $14.22 | $14.22 | 12,726 |
| 2019-11-18 | $14.39 | $14.57 | $14.10 | $14.22 | $14.22 | 17,445 |
| 2019-11-15 | $14.58 | $14.75 | $14.37 | $14.41 | $14.41 | 15,261 |
| 2019-11-14 | $14.19 | $14.76 | $14.19 | $14.74 | $14.74 | 21,897 |
| 2019-11-13 | $14.00 | $14.53 | $14.00 | $14.47 | $14.47 | 33,688 |
| 2019-11-12 | $14.42 | $14.42 | $13.95 | $14.03 | $14.03 | 25,932 |
| 2019-11-11 | $14.26 | $14.43 | $14.08 | $14.29 | $14.29 | 13,100 |
| 2019-11-08 | $14.21 | $14.42 | $14.04 | $14.30 | $14.30 | 43,223 |
| 2019-11-07 | $15.05 | $15.20 | $14.06 | $14.31 | $14.31 | 25,137 |
| 2019-11-06 | $14.92 | $15.55 | $14.92 | $15.32 | $15.32 | 12,519 |
| 2019-11-05 | $14.61 | $15.02 | $14.61 | $14.92 | $14.92 | 15,527 |
| 2019-11-04 | $14.76 | $15.13 | $14.75 | $14.85 | $14.85 | 39,979 |
| 2019-11-01 | $14.60 | $14.99 | $14.52 | $14.96 | $14.96 | 31,145 |
| 2019-10-31 | $13.52 | $14.65 | $13.14 | $14.65 | $14.65 | 110,808 |
| 2019-10-30 | $12.72 | $13.31 | $12.72 | $13.12 | $13.12 | 29,112 |
| 2019-10-29 | $12.88 | $13.03 | $12.88 | $13.03 | $13.03 | 9,111 |
| 2019-10-28 | $13.25 | $13.37 | $12.67 | $12.70 | $12.70 | 36,914 |
| 2019-10-25 | $13.33 | $13.72 | $13.11 | $13.25 | $13.25 | 68,012 |
| 2019-10-24 | $12.20 | $13.16 | $12.04 | $13.12 | $13.12 | 21,179 |
| 2019-10-23 | $12.42 | $12.45 | $12.15 | $12.24 | $12.24 | 12,955 |
| 2019-10-22 | $12.58 | $12.59 | $12.04 | $12.33 | $12.33 | 56,676 |
| 2019-10-21 | $12.71 | $12.73 | $12.52 | $12.61 | $12.61 | 19,748 |
| 2019-10-18 | $12.58 | $12.82 | $12.44 | $12.65 | $12.65 | 45,695 |
| 2019-10-17 | $12.57 | $12.96 | $12.54 | $12.74 | $12.74 | 19,399 |
| 2019-10-16 | $12.59 | $12.59 | $12.29 | $12.57 | $12.57 | 18,745 |
| 2019-10-15 | $12.61 | $12.77 | $12.47 | $12.53 | $12.53 | 35,034 |
| 2019-10-14 | $12.65 | $12.72 | $12.55 | $12.68 | $12.68 | 4,007 |
| 2019-10-11 | $12.75 | $12.86 | $12.54 | $12.66 | $12.66 | 28,594 |
| 2019-10-10 | $12.55 | $13.15 | $12.55 | $12.89 | $12.89 | 54,893 |
| 2019-10-09 | $13.22 | $13.22 | $12.82 | $12.82 | $12.82 | 14,155 |
| 2019-10-08 | $13.21 | $13.23 | $12.94 | $13.21 | $13.21 | 11,887 |
| 2019-10-07 | $13.81 | $13.81 | $12.94 | $12.95 | $12.95 | 18,662 |
| 2019-10-04 | $12.92 | $13.61 | $12.80 | $13.58 | $13.58 | 17,753 |
| 2019-10-03 | $12.40 | $13.22 | $12.40 | $12.94 | $12.94 | 60,810 |
| 2019-10-02 | $12.50 | $12.50 | $12.13 | $12.40 | $12.40 | 6,386 |
| 2019-10-01 | $12.53 | $12.64 | $12.18 | $12.27 | $12.27 | 57,132 |
| 2019-09-30 | $12.70 | $13.08 | $12.18 | $12.40 | $12.40 | 51,500 |
| 2019-09-27 | $12.95 | $13.44 | $12.84 | $13.20 | $13.20 | 15,159 |
| 2019-09-26 | $13.02 | $13.36 | $13.02 | $13.13 | $13.13 | 11,991 |
| 2019-09-25 | $13.65 | $13.77 | $13.00 | $13.31 | $13.31 | 18,010 |
| 2019-09-24 | $13.49 | $13.97 | $13.40 | $13.84 | $13.84 | 30,951 |
| 2019-09-23 | $13.43 | $13.91 | $13.40 | $13.60 | $13.60 | 29,972 |
| 2019-09-20 | $13.47 | $13.47 | $12.90 | $13.35 | $13.35 | 12,807 |
| 2019-09-19 | $12.90 | $13.25 | $12.73 | $13.25 | $13.25 | 10,527 |
| 2019-09-18 | $12.62 | $13.24 | $12.61 | $12.81 | $12.81 | 20,110 |
| 2019-09-17 | $12.79 | $13.10 | $12.58 | $12.63 | $12.63 | 38,530 |
| 2019-09-16 | $12.86 | $13.25 | $12.55 | $12.83 | $12.83 | 31,264 |
| 2019-09-13 | $13.17 | $13.36 | $12.90 | $12.90 | $12.90 | 27,615 |
| 2019-09-12 | $13.95 | $14.28 | $13.18 | $13.18 | $13.18 | 77,564 |
| 2019-09-11 | $13.91 | $13.96 | $13.65 | $13.75 | $13.75 | 43,737 |
| 2019-09-10 | $13.90 | $14.14 | $13.67 | $13.81 | $13.81 | 48,921 |
| 2019-09-09 | $14.46 | $14.77 | $13.61 | $13.89 | $13.89 | 79,237 |
| 2019-09-06 | $15.23 | $15.40 | $14.40 | $14.41 | $14.41 | 52,700 |
| 2019-09-05 | $15.90 | $16.00 | $15.08 | $15.19 | $15.19 | 92,607 |
| 2019-09-04 | $16.04 | $16.34 | $15.99 | $16.29 | $16.29 | 40,045 |
| 2019-09-03 | $16.24 | $16.54 | $15.85 | $16.01 | $16.01 | 51,080 |
| 2019-08-30 | $15.68 | $16.25 | $15.68 | $16.06 | $16.06 | 53,579 |
| 2019-08-29 | $16.35 | $16.53 | $15.55 | $15.91 | $15.91 | 295,024 |
| 2019-08-28 | $16.02 | $16.35 | $15.55 | $16.18 | $16.18 | 133,095 |
| 2019-08-27 | $15.96 | $16.04 | $15.52 | $15.95 | $15.95 | 104,760 |
| 2019-08-26 | $15.88 | $16.06 | $15.33 | $15.49 | $15.49 | 146,434 |
| 2019-08-23 | $14.86 | $15.73 | $14.75 | $15.46 | $15.46 | 105,024 |
| 2019-08-22 | $14.80 | $15.10 | $14.62 | $14.72 | $14.72 | 141,857 |
| 2019-08-21 | $15.18 | $15.18 | $14.75 | $14.79 | $14.79 | 17,977 |
| 2019-08-20 | $14.39 | $15.04 | $14.39 | $14.99 | $14.99 | 12,782 |
| 2019-08-19 | $14.32 | $14.49 | $13.97 | $14.22 | $14.22 | 43,752 |
| 2019-08-16 | $14.50 | $14.75 | $14.23 | $14.36 | $14.36 | 8,836 |
| 2019-08-15 | $14.61 | $14.77 | $14.25 | $14.67 | $14.67 | 16,132 |
| 2019-08-14 | $14.19 | $14.70 | $14.19 | $14.36 | $14.36 | 50,163 |
| 2019-08-13 | $15.16 | $15.16 | $13.70 | $14.22 | $14.22 | 46,901 |
| 2019-08-12 | $14.93 | $15.29 | $14.80 | $14.80 | $14.80 | 20,060 |
| 2019-08-09 | $14.87 | $14.87 | $14.61 | $14.79 | $14.79 | 10,839 |
| 2019-08-08 | $14.23 | $14.66 | $13.65 | $14.62 | $14.62 | 18,121 |
| 2019-08-07 | $14.41 | $14.88 | $14.33 | $14.39 | $14.39 | 27,561 |
| 2019-08-06 | $13.96 | $14.32 | $13.85 | $13.86 | $13.86 | 8,832 |
| 2019-08-05 | $14.44 | $14.44 | $13.90 | $13.91 | $13.91 | 5,957 |
| 2019-08-02 | $13.71 | $13.97 | $13.68 | $13.78 | $13.78 | 107,981 |
| 2019-08-01 | $12.69 | $14.00 | $12.51 | $13.94 | $13.94 | 16,873 |
| 2019-07-31 | $13.50 | $13.50 | $12.88 | $12.90 | $12.90 | 8,777 |
| 2019-07-30 | $13.16 | $13.51 | $13.16 | $13.38 | $13.38 | 9,865 |
| 2019-07-29 | $12.64 | $13.22 | $12.60 | $13.15 | $13.15 | 5,383 |
| 2019-07-26 | $12.76 | $13.02 | $12.69 | $12.91 | $12.91 | 5,981 |
| 2019-07-25 | $12.87 | $12.94 | $12.76 | $12.82 | $12.82 | 2,610 |
| 2019-07-24 | $12.45 | $13.07 | $12.39 | $13.02 | $13.02 | 45,169 |
| 2019-07-23 | $12.46 | $12.67 | $12.16 | $12.47 | $12.47 | 6,734 |
| 2019-07-22 | $11.99 | $12.47 | $11.97 | $12.46 | $12.46 | 11,261 |
| 2019-07-19 | $11.99 | $11.99 | $11.69 | $11.93 | $11.93 | 5,607 |
| 2019-07-18 | $11.44 | $12.02 | $11.44 | $11.90 | $11.90 | 23,658 |
| 2019-07-17 | $11.40 | $11.59 | $11.34 | $11.59 | $11.59 | 23,502 |
| 2019-07-16 | $11.43 | $11.60 | $11.36 | $11.43 | $11.43 | 5,361 |
| 2019-07-15 | $10.98 | $11.39 | $10.98 | $11.38 | $11.38 | 5,473 |
| 2019-07-12 | $11.00 | $11.03 | $10.89 | $11.03 | $11.03 | 4,226 |
| 2019-07-11 | $11.27 | $11.49 | $10.87 | $10.98 | $10.98 | 14,586 |
| 2019-07-10 | $10.55 | $11.50 | $10.50 | $11.24 | $11.24 | 26,559 |
| 2019-07-09 | $10.06 | $10.41 | $9.99 | $10.37 | $10.37 | 8,421 |
| 2019-07-08 | $9.89 | $10.21 | $9.89 | $10.11 | $10.11 | 3,668 |
| 2019-07-05 | $9.85 | $10.06 | $9.65 | $9.91 | $9.91 | 4,155 |
| 2019-07-03 | $10.13 | $10.25 | $10.12 | $10.14 | $10.14 | 9,521 |
| 2019-07-02 | $10.07 | $10.36 | $9.99 | $10.36 | $10.36 | 3,069 |
| 2019-07-01 | $10.24 | $10.30 | $9.52 | $10.00 | $10.00 | 6,029 |
| 2019-06-28 | $10.15 | $10.30 | $10.10 | $10.30 | $10.30 | 8,924 |
| 2019-06-27 | $10.65 | $10.65 | $10.14 | $10.19 | $10.19 | 6,324 |
| 2019-06-26 | $10.50 | $10.70 | $10.44 | $10.47 | $10.47 | 8,560 |
| 2019-06-25 | $10.44 | $10.91 | $10.43 | $10.73 | $10.73 | 16,930 |
| 2019-06-24 | $10.23 | $10.42 | $10.20 | $10.37 | $10.37 | 21,425 |
| 2019-06-21 | $10.70 | $10.81 | $10.25 | $10.26 | $10.26 | 78,597 |
| 2019-06-20 | $11.10 | $11.10 | $10.67 | $10.74 | $10.74 | 59,662 |
| 2019-06-19 | $9.90 | $10.54 | $9.89 | $10.45 | $10.45 | 20,666 |
| 2019-06-18 | $10.06 | $10.10 | $9.97 | $10.01 | $10.01 | 12,257 |
| 2019-06-17 | $10.01 | $10.01 | $9.66 | $9.77 | $9.77 | 3,177 |
| 2019-06-14 | $10.37 | $10.37 | $9.90 | $9.90 | $9.90 | 10,417 |
| 2019-06-13 | $9.83 | $10.26 | $9.83 | $10.21 | $10.21 | 4,230 |
| 2019-06-12 | $9.78 | $10.04 | $9.78 | $10.01 | $10.01 | 7,374 |
| 2019-06-11 | $9.32 | $9.69 | $9.30 | $9.69 | $9.69 | 4,053 |
| 2019-06-10 | $9.33 | $9.48 | $9.17 | $9.34 | $9.34 | 4,142 |
| 2019-06-07 | $10.00 | $10.00 | $9.49 | $9.49 | $9.49 | 5,552 |
| 2019-06-06 | $9.46 | $9.86 | $9.46 | $9.86 | $9.86 | 898 |
| 2019-06-05 | $9.85 | $9.90 | $9.53 | $9.57 | $9.57 | 982 |
| 2019-06-04 | $9.80 | $9.88 | $9.57 | $9.86 | $9.86 | 8,050 |
| 2019-06-03 | $8.61 | $9.76 | $8.61 | $9.73 | $9.73 | 15,379 |
| 2019-05-31 | $9.04 | $9.27 | $9.02 | $9.18 | $9.18 | 7,578 |
| 2019-05-30 | $8.52 | $8.94 | $8.50 | $8.90 | $8.90 | 13,244 |
| 2019-05-29 | $8.58 | $8.66 | $8.49 | $8.49 | $8.49 | 20,148 |
| 2019-05-28 | $8.55 | $8.81 | $8.55 | $8.66 | $8.66 | 9,226 |
| 2019-05-24 | $8.92 | $8.94 | $8.85 | $8.85 | $8.85 | 1,274 |
| 2019-05-23 | $9.05 | $9.21 | $8.93 | $8.93 | $8.93 | 11,637 |
| 2019-05-22 | $9.14 | $9.15 | $9.13 | $9.14 | $9.14 | 6,951 |
| 2019-05-21 | $9.08 | $9.20 | $8.91 | $9.16 | $9.16 | 1,735 |
| 2019-05-20 | $9.03 | $9.03 | $8.75 | $8.80 | $8.80 | 3,979 |
| 2019-05-17 | $8.82 | $9.09 | $8.81 | $9.03 | $9.03 | 9,336 |
| 2019-05-16 | $9.30 | $9.30 | $8.80 | $8.80 | $8.80 | 14,663 |
| 2019-05-15 | $9.30 | $9.58 | $9.30 | $9.53 | $9.53 | 3,813 |
| 2019-05-14 | $9.57 | $9.57 | $9.28 | $9.29 | $9.29 | 4,709 |
| 2019-05-13 | $9.33 | $9.54 | $9.33 | $9.41 | $9.41 | 5,940 |
| 2019-05-10 | $9.30 | $9.30 | $9.10 | $9.13 | $9.13 | 5,651 |
| 2019-05-09 | $9.39 | $9.50 | $9.20 | $9.27 | $9.27 | 2,240 |
| 2019-05-08 | $9.30 | $9.72 | $9.21 | $9.55 | $9.55 | 32,921 |
| 2019-05-07 | $9.48 | $9.73 | $9.48 | $9.73 | $9.73 | 23,433 |
| 2019-05-06 | $9.27 | $9.46 | $9.27 | $9.30 | $9.30 | 22,534 |
| 2019-05-03 | $9.41 | $9.44 | $9.29 | $9.29 | $9.29 | 3,573 |
| 2019-05-02 | $9.35 | $9.35 | $9.21 | $9.21 | $9.21 | 1,734 |
| 2019-05-01 | $9.56 | $9.56 | $9.36 | $9.37 | $9.37 | 2,153 |
| 2019-04-30 | $9.53 | $9.67 | $9.53 | $9.54 | $9.54 | 5,090 |
| 2019-04-29 | $10.07 | $10.07 | $9.50 | $9.53 | $9.53 | 4,605 |
| 2019-04-26 | $9.83 | $9.95 | $9.79 | $9.88 | $9.88 | 17,871 |
| 2019-04-25 | $9.72 | $9.82 | $9.59 | $9.67 | $9.67 | 5,793 |
| 2019-04-24 | $9.60 | $9.67 | $9.57 | $9.61 | $9.61 | 2,845 |
| 2019-04-23 | $9.63 | $9.68 | $9.50 | $9.56 | $9.56 | 21,698 |
| 2019-04-22 | $9.87 | $9.87 | $9.76 | $9.78 | $9.78 | 3,751 |
| 2019-04-18 | $9.94 | $10.05 | $9.80 | $9.80 | $9.80 | 41,273 |
| 2019-04-17 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 1,144 |
| 2019-04-16 | $9.90 | $9.96 | $9.76 | $9.84 | $9.84 | 8,317 |
| 2019-04-15 | $10.10 | $10.10 | $10.00 | $10.01 | $10.01 | 4,699 |
| 2019-04-12 | $10.31 | $10.36 | $10.00 | $10.10 | $10.10 | 14,010 |
| 2019-04-11 | $10.95 | $10.95 | $10.45 | $10.45 | $10.45 | 48,182 |
| 2019-04-10 | $11.25 | $11.30 | $10.97 | $10.98 | $10.98 | 12,173 |
| 2019-04-09 | $11.09 | $11.55 | $11.09 | $11.29 | $11.29 | 3,546 |
| 2019-04-08 | $11.71 | $11.87 | $11.37 | $11.38 | $11.38 | 8,343 |
| 2019-04-05 | $11.71 | $11.71 | $11.50 | $11.71 | $11.71 | 7,678 |
| 2019-04-04 | $11.53 | $11.90 | $11.53 | $11.71 | $11.71 | 17,108 |
| 2019-04-03 | $12.00 | $12.14 | $11.50 | $11.95 | $11.95 | 17,033 |
| 2019-04-02 | $12.16 | $12.65 | $12.16 | $12.65 | $12.65 | 10,747 |
| 2019-04-01 | $12.62 | $12.62 | $12.10 | $12.10 | $12.10 | 7,725 |
| 2019-03-29 | $12.75 | $12.75 | $12.54 | $12.64 | $12.64 | 7,951 |
| 2019-03-28 | $12.89 | $12.89 | $12.82 | $12.85 | $12.85 | 3,456 |
| 2019-03-27 | $13.09 | $13.14 | $12.97 | $12.99 | $12.99 | 8,511 |
| 2019-03-26 | $13.25 | $13.28 | $13.23 | $13.25 | $13.25 | 1,886 |
| 2019-03-25 | $13.10 | $13.23 | $13.10 | $13.20 | $13.20 | 4,120 |
| 2019-03-22 | $13.21 | $13.23 | $13.05 | $13.05 | $13.05 | 922 |
| 2019-03-21 | $13.28 | $13.35 | $13.00 | $13.26 | $13.26 | 3,160 |
| 2019-03-20 | $13.50 | $13.52 | $13.13 | $13.38 | $13.38 | 7,103 |
| 2019-03-19 | $13.28 | $13.28 | $13.06 | $13.25 | $13.25 | 31,025 |
| 2019-03-18 | $13.40 | $13.40 | $13.05 | $13.05 | $13.05 | 12,769 |
| 2019-03-15 | $12.68 | $13.48 | $12.68 | $13.48 | $13.48 | 15,785 |
| 2019-03-14 | $12.49 | $12.89 | $12.40 | $12.86 | $12.86 | 6,397 |
| 2019-03-13 | $12.41 | $12.86 | $12.41 | $12.85 | $12.85 | 10,122 |
| 2019-03-12 | $12.06 | $12.25 | $11.90 | $12.25 | $12.25 | 4,259 |
| 2019-03-11 | $12.15 | $12.15 | $11.67 | $11.67 | $11.67 | 3,737 |
| 2019-03-08 | $12.14 | $12.18 | $11.94 | $12.15 | $12.15 | 6,407 |
| 2019-03-07 | $11.51 | $11.84 | $11.51 | $11.84 | $11.84 | 2,162 |
| 2019-03-06 | $11.61 | $11.61 | $11.40 | $11.40 | $11.40 | 4,978 |
| 2019-03-05 | $11.62 | $11.62 | $11.41 | $11.41 | $11.41 | 1,216 |
| 2019-03-04 | $11.74 | $11.88 | $11.36 | $11.60 | $11.60 | 7,829 |
| 2019-03-01 | $11.98 | $12.11 | $11.84 | $11.89 | $11.89 | 5,750 |
| 2019-02-28 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 1,840 |
| 2019-02-27 | $12.15 | $12.15 | $11.96 | $12.08 | $12.08 | 5,976 |
| 2019-02-26 | $12.00 | $12.27 | $11.96 | $12.27 | $12.27 | 37,404 |
| 2019-02-25 | $12.58 | $12.58 | $12.07 | $12.08 | $12.08 | 16,976 |
| 2019-02-22 | $12.23 | $12.64 | $12.22 | $12.47 | $12.47 | 8,703 |
| 2019-02-21 | $11.31 | $12.05 | $11.11 | $12.05 | $12.05 | 52,422 |
| 2019-02-20 | $11.22 | $11.57 | $11.13 | $11.57 | $11.57 | 11,168 |
| 2019-02-19 | $11.02 | $11.24 | $10.99 | $11.18 | $11.18 | 29,795 |
| 2019-02-15 | $10.90 | $10.90 | $10.65 | $10.66 | $10.66 | 17,293 |
| 2019-02-14 | $10.60 | $10.72 | $10.47 | $10.72 | $10.72 | 2,890 |
| 2019-02-13 | $10.48 | $10.75 | $10.48 | $10.50 | $10.50 | 4,594 |
| 2019-02-12 | $10.56 | $10.67 | $10.44 | $10.50 | $10.50 | 28,535 |
| 2019-02-11 | $10.77 | $10.86 | $10.65 | $10.72 | $10.72 | 2,345 |
| 2019-02-08 | $10.87 | $10.91 | $10.87 | $10.90 | $10.90 | 2,876 |
| 2019-02-07 | $10.99 | $11.00 | $10.82 | $10.83 | $10.83 | 2,300 |
| 2019-02-06 | $10.98 | $11.03 | $10.98 | $10.99 | $10.99 | 2,428 |
| 2019-02-05 | $10.67 | $10.75 | $10.62 | $10.75 | $10.75 | 3,856 |
| 2019-02-04 | $10.91 | $11.00 | $10.70 | $10.70 | $10.70 | 4,836 |
| 2019-02-01 | $11.10 | $11.30 | $10.98 | $10.99 | $10.99 | 6,018 |
| 2019-01-31 | $10.57 | $11.00 | $10.57 | $10.86 | $10.86 | 9,244 |
| 2019-01-30 | $10.42 | $10.78 | $10.39 | $10.65 | $10.65 | 10,351 |
| 2019-01-29 | $10.56 | $10.71 | $10.32 | $10.35 | $10.35 | 19,544 |
| 2019-01-28 | $10.54 | $10.68 | $10.51 | $10.58 | $10.58 | 4,144 |
| 2019-01-25 | $10.79 | $10.86 | $10.56 | $10.58 | $10.58 | 6,981 |
| 2019-01-24 | $10.42 | $10.50 | $10.42 | $10.48 | $10.48 | 2,881 |
| 2019-01-23 | $10.49 | $10.57 | $10.37 | $10.37 | $10.37 | 5,015 |
| 2019-01-22 | $10.14 | $10.55 | $10.07 | $10.55 | $10.55 | 3,639 |
| 2019-01-18 | $10.10 | $10.34 | $10.10 | $10.28 | $10.28 | 15,074 |
| 2019-01-17 | $10.36 | $10.44 | $10.30 | $10.34 | $10.34 | 6,288 |
| 2019-01-16 | $10.24 | $10.37 | $10.24 | $10.32 | $10.32 | 4,576 |
| 2019-01-15 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 3,239 |
| 2019-01-14 | $10.15 | $10.51 | $10.15 | $10.30 | $10.30 | 5,729 |
| 2019-01-11 | $10.12 | $10.40 | $10.12 | $10.32 | $10.32 | 7,316 |
| 2019-01-10 | $10.15 | $10.30 | $9.99 | $10.23 | $10.23 | 3,746 |
| 2019-01-09 | $10.40 | $10.50 | $10.18 | $10.50 | $10.50 | 19,290 |
| 2019-01-08 | $10.03 | $10.18 | $10.03 | $10.17 | $10.17 | 3,831 |
| 2019-01-07 | $10.01 | $10.06 | $9.91 | $10.05 | $10.05 | 8,410 |
| 2019-01-04 | $9.65 | $9.93 | $9.61 | $9.91 | $9.91 | 4,955 |
| 2019-01-03 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 3,689 |
| 2019-01-02 | $9.72 | $9.72 | $9.52 | $9.66 | $9.66 | 6,439 |
| 2018-12-31 | $9.31 | $9.52 | $9.10 | $9.52 | $9.52 | 8,500 |
| 2018-12-28 | $9.49 | $9.50 | $9.16 | $9.32 | $9.32 | 1,295 |
| 2018-12-27 | $9.37 | $9.37 | $9.16 | $9.31 | $9.31 | 8,676 |
| 2018-12-26 | $9.63 | $9.86 | $9.07 | $9.07 | $9.07 | 5,747 |
| 2018-12-24 | $8.90 | $9.48 | $8.90 | $9.32 | $9.32 | 6,458 |
| 2018-12-21 | $8.92 | $9.03 | $8.87 | $8.89 | $8.89 | 7,937 |
| 2018-12-20 | $8.41 | $9.01 | $8.41 | $8.97 | $8.97 | 16,334 |
| 2018-12-19 | $8.85 | $9.02 | $8.58 | $8.65 | $8.65 | 8,670 |
| 2018-12-18 | $8.74 | $8.87 | $8.66 | $8.86 | $8.86 | 28,201 |
| 2018-12-17 | $8.81 | $9.00 | $8.74 | $8.74 | $8.74 | 58,175 |
| 2018-12-14 | $8.81 | $8.85 | $8.74 | $8.76 | $8.76 | 4,434 |
| 2018-12-13 | $9.03 | $9.03 | $8.98 | $9.02 | $9.02 | 53,011 |
| 2018-12-12 | $8.71 | $8.84 | $8.70 | $8.84 | $8.84 | 5,265 |
| 2018-12-11 | $8.70 | $8.70 | $8.62 | $8.68 | $8.68 | 9,125 |
| 2018-12-10 | $8.85 | $8.92 | $8.63 | $8.64 | $8.64 | 6,188 |
| 2018-12-07 | $8.75 | $8.95 | $8.66 | $8.95 | $8.95 | 3,928 |
| 2018-12-06 | $8.38 | $8.39 | $8.18 | $8.29 | $8.29 | 13,799 |
| 2018-12-04 | $8.07 | $8.45 | $8.07 | $8.37 | $8.37 | 53,236 |
| 2018-12-03 | $8.03 | $8.15 | $7.90 | $8.15 | $8.15 | 16,500 |
| 2018-11-30 | $7.87 | $7.87 | $7.65 | $7.74 | $7.74 | 30,617 |
| 2018-11-29 | $8.11 | $8.11 | $7.83 | $8.00 | $8.00 | 5,332 |
| 2018-11-28 | $7.56 | $8.08 | $7.56 | $8.08 | $8.08 | 4,751 |
| 2018-11-27 | $7.47 | $7.65 | $7.47 | $7.65 | $7.65 | 1,385 |
| 2018-11-26 | $7.46 | $7.66 | $7.46 | $7.58 | $7.58 | 15,802 |
| 2018-11-23 | $8.50 | $8.50 | $7.51 | $7.57 | $7.57 | 13,791 |
| 2018-11-21 | $8.79 | $8.88 | $8.67 | $8.69 | $8.69 | 11,631 |
| 2018-11-20 | $8.61 | $8.91 | $8.61 | $8.71 | $8.71 | 5,460 |
| 2018-11-19 | $9.12 | $9.15 | $9.05 | $9.07 | $9.07 | 3,901 |
| 2018-11-16 | $8.70 | $9.01 | $8.70 | $8.93 | $8.93 | 4,774 |
| 2018-11-15 | $8.71 | $8.74 | $8.69 | $8.72 | $8.72 | 1,698 |
| 2018-11-14 | $8.50 | $8.69 | $8.50 | $8.69 | $8.69 | 2,640 |
| 2018-11-13 | $8.55 | $8.60 | $8.55 | $8.57 | $8.57 | 1,675 |
| 2018-11-12 | $8.53 | $8.71 | $8.51 | $8.51 | $8.51 | 4,357 |
| 2018-11-09 | $8.44 | $8.86 | $8.44 | $8.78 | $8.78 | 2,506 |
| 2018-11-08 | $8.80 | $9.16 | $8.80 | $9.14 | $9.14 | 24,553 |
| 2018-11-07 | $9.20 | $9.20 | $8.82 | $8.94 | $8.94 | 4,115 |
| 2018-11-06 | $9.15 | $9.16 | $9.11 | $9.11 | $9.11 | 8,671 |
| 2018-11-05 | $9.10 | $9.15 | $9.08 | $9.13 | $9.13 | 3,456 |
| 2018-11-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1,024 |
| 2018-11-01 | $9.50 | $9.62 | $9.23 | $9.23 | $9.23 | 5,690 |
| 2018-10-31 | $8.81 | $9.12 | $8.81 | $9.10 | $9.10 | 15,813 |
| 2018-10-30 | $9.05 | $9.44 | $8.94 | $9.21 | $9.21 | 7,644 |
| 2018-10-29 | $9.45 | $9.49 | $9.05 | $9.05 | $9.05 | 7,398 |
| 2018-10-26 | $9.67 | $9.80 | $9.40 | $9.40 | $9.40 | 4,791 |
| 2018-10-25 | $9.81 | $9.81 | $9.43 | $9.45 | $9.45 | 5,386 |
| 2018-10-24 | $9.90 | $9.90 | $9.59 | $9.68 | $9.68 | 4,438 |
| 2018-10-23 | $9.80 | $9.80 | $9.68 | $9.69 | $9.69 | 2,015 |
| 2018-10-22 | $9.95 | $9.96 | $9.68 | $9.68 | $9.68 | 4,301 |
| 2018-10-19 | $9.92 | $9.94 | $9.82 | $9.94 | $9.94 | 6,140 |
| 2018-10-18 | $9.61 | $9.92 | $9.61 | $9.90 | $9.90 | 22,000 |
| 2018-10-17 | $9.98 | $10.01 | $9.80 | $9.80 | $9.80 | 24,568 |
| 2018-10-16 | $10.14 | $10.24 | $10.08 | $10.10 | $10.10 | 9,070 |
| 2018-10-15 | $10.05 | $10.47 | $9.99 | $10.08 | $10.08 | 21,766 |
| 2018-10-12 | $10.03 | $10.03 | $9.52 | $9.73 | $9.73 | 7,980 |
| 2018-10-11 | $9.15 | $9.98 | $9.15 | $9.94 | $9.94 | 45,765 |
| 2018-10-10 | $9.04 | $9.12 | $8.73 | $9.12 | $9.12 | 16,443 |
| 2018-10-09 | $9.16 | $9.21 | $9.09 | $9.12 | $9.12 | 27,200 |
| 2018-10-08 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 3,444 |
| 2018-10-05 | $9.03 | $9.29 | $9.03 | $9.21 | $9.21 | 10,198 |
| 2018-10-04 | $9.11 | $9.11 | $8.86 | $8.89 | $8.89 | 16,927 |
| 2018-10-03 | $8.97 | $9.05 | $8.89 | $8.89 | $8.89 | 38,530 |
| 2018-10-02 | $8.33 | $8.69 | $8.29 | $8.63 | $8.63 | 21,945 |
| 2018-10-01 | $8.54 | $8.54 | $8.39 | $8.39 | $8.39 | 5,369 |
| 2018-09-28 | $8.50 | $8.56 | $8.48 | $8.49 | $8.49 | 22,590 |
| 2018-09-27 | $8.57 | $8.57 | $8.20 | $8.46 | $8.46 | 4,533 |
| 2018-09-26 | $8.79 | $8.80 | $8.50 | $8.76 | $8.76 | 7,475 |
| 2018-09-25 | $8.92 | $8.93 | $8.72 | $8.92 | $8.92 | 10,284 |
| 2018-09-24 | $8.51 | $8.83 | $8.47 | $8.72 | $8.72 | 8,348 |
| 2018-09-21 | $8.34 | $8.49 | $8.34 | $8.42 | $8.42 | 5,701 |
| 2018-09-20 | $8.43 | $8.50 | $8.37 | $8.50 | $8.50 | 15,938 |
| 2018-09-19 | $8.11 | $8.49 | $8.11 | $8.42 | $8.42 | 73,959 |
| 2018-09-18 | $7.91 | $8.11 | $7.91 | $8.11 | $8.11 | 6,751 |
| 2018-09-17 | $7.98 | $8.23 | $7.98 | $8.03 | $8.03 | 8,103 |
| 2018-09-14 | $7.94 | $7.94 | $7.57 | $7.92 | $7.92 | 3,737 |
| 2018-09-13 | $7.97 | $8.00 | $7.84 | $7.89 | $7.89 | 9,914 |
| 2018-09-12 | $7.50 | $8.20 | $7.50 | $7.90 | $7.90 | 57,018 |
| 2018-09-11 | $7.33 | $7.65 | $7.31 | $7.57 | $7.57 | 32,396 |
| 2018-09-10 | $7.03 | $7.26 | $7.03 | $7.23 | $7.23 | 4,402 |
| 2018-09-07 | $6.92 | $7.03 | $6.92 | $7.03 | $7.03 | 5,244 |
| 2018-09-06 | $6.57 | $6.95 | $6.57 | $6.92 | $6.92 | 38,984 |
| 2018-09-05 | $6.63 | $6.63 | $6.33 | $6.62 | $6.62 | 12,377 |
| 2018-09-04 | $6.53 | $6.69 | $6.53 | $6.64 | $6.64 | 8,540 |
| 2018-08-31 | $6.75 | $6.76 | $6.72 | $6.73 | $6.73 | 9,377 |
| 2018-08-30 | $6.69 | $6.82 | $6.69 | $6.75 | $6.75 | 14,907 |
| 2018-08-29 | $6.78 | $6.86 | $6.70 | $6.79 | $6.79 | 29,387 |
| 2018-08-28 | $6.78 | $6.81 | $6.68 | $6.71 | $6.71 | 17,009 |
| 2018-08-27 | $6.68 | $6.88 | $6.50 | $6.78 | $6.78 | 20,401 |
| 2018-08-24 | $6.62 | $6.75 | $6.46 | $6.65 | $6.65 | 16,633 |
| 2018-08-23 | $6.70 | $6.70 | $6.38 | $6.48 | $6.48 | 14,233 |
| 2018-08-22 | $6.64 | $6.81 | $6.59 | $6.72 | $6.72 | 18,730 |
| 2018-08-21 | $6.38 | $6.55 | $6.38 | $6.52 | $6.52 | 17,870 |
| 2018-08-20 | $6.21 | $6.60 | $6.15 | $6.54 | $6.54 | 9,724 |
| 2018-08-17 | $6.15 | $6.25 | $6.05 | $6.23 | $6.23 | 11,438 |
| 2018-08-16 | $6.16 | $6.31 | $6.01 | $6.01 | $6.01 | 89,245 |
| 2018-08-15 | $6.08 | $6.08 | $5.74 | $6.03 | $6.03 | 8,855 |
| 2018-08-14 | $6.10 | $6.29 | $6.08 | $6.29 | $6.29 | 8,926 |
| 2018-08-13 | $6.65 | $6.65 | $6.26 | $6.29 | $6.29 | 20,775 |
| 2018-08-10 | $6.64 | $6.72 | $6.62 | $6.67 | $6.67 | 12,042 |
| 2018-08-09 | $7.15 | $7.34 | $6.79 | $6.84 | $6.84 | 37,194 |
| 2018-08-08 | $6.88 | $6.88 | $6.43 | $6.74 | $6.74 | 34,838 |
| 2018-08-07 | $7.00 | $7.15 | $6.87 | $6.88 | $6.88 | 14,115 |
| 2018-08-06 | $7.66 | $7.66 | $7.00 | $7.15 | $7.15 | 2,985 |
| 2018-08-03 | $7.05 | $7.34 | $7.05 | $7.07 | $7.07 | 12,252 |
| 2018-08-02 | $7.22 | $7.31 | $7.05 | $7.05 | $7.05 | 7,651 |
| 2018-08-01 | $7.38 | $7.53 | $7.38 | $7.38 | $7.38 | 3,535 |
| 2018-07-31 | $7.43 | $7.59 | $7.42 | $7.42 | $7.42 | 2,812 |
| 2018-07-30 | $7.43 | $7.68 | $7.41 | $7.45 | $7.45 | 3,968 |
| 2018-07-27 | $7.85 | $7.85 | $7.64 | $7.68 | $7.68 | 12,945 |
| 2018-07-26 | $7.56 | $7.79 | $7.56 | $7.76 | $7.76 | 6,487 |
| 2018-07-25 | $7.48 | $7.68 | $7.47 | $7.60 | $7.60 | 22,877 |
| 2018-07-24 | $7.60 | $7.89 | $6.95 | $7.50 | $7.50 | 37,200 |
| 2018-07-23 | $8.26 | $8.40 | $8.26 | $8.32 | $8.32 | 5,110 |
| 2018-07-20 | $8.50 | $8.50 | $8.35 | $8.36 | $8.36 | 864 |
| 2018-07-19 | $8.43 | $8.43 | $8.20 | $8.23 | $8.23 | 9,981 |
| 2018-07-18 | $8.30 | $8.45 | $8.17 | $8.42 | $8.42 | 4,214 |
| 2018-07-17 | $8.31 | $8.41 | $8.20 | $8.33 | $8.33 | 6,322 |
| 2018-07-16 | $8.60 | $8.60 | $8.42 | $8.42 | $8.42 | 4,907 |
| 2018-07-13 | $8.60 | $8.65 | $8.60 | $8.60 | $8.60 | 25,259 |
| 2018-07-12 | $8.56 | $8.61 | $8.44 | $8.61 | $8.61 | 102,055 |
| 2018-07-11 | $8.48 | $8.73 | $8.45 | $8.53 | $8.53 | 3,142 |
| 2018-07-10 | $8.94 | $9.03 | $8.70 | $8.70 | $8.70 | 9,700 |
| 2018-07-09 | $8.75 | $9.21 | $8.75 | $9.12 | $9.12 | 5,993 |
| 2018-07-06 | $8.70 | $8.78 | $8.70 | $8.74 | $8.74 | 3,841 |
| 2018-07-05 | $9.19 | $9.19 | $8.80 | $8.87 | $8.87 | 37,743 |
| 2018-07-03 | $8.81 | $9.17 | $8.68 | $9.16 | $9.16 | 24,692 |
| 2018-07-02 | $8.80 | $8.80 | $8.50 | $8.71 | $8.71 | 1,805 |
| 2018-06-29 | $8.64 | $8.97 | $8.62 | $8.82 | $8.82 | 4,508 |
| 2018-06-28 | $8.75 | $8.84 | $8.44 | $8.66 | $8.66 | 1,602 |
| 2018-06-27 | $8.81 | $8.82 | $8.68 | $8.68 | $8.68 | 3,812 |
| 2018-06-26 | $8.58 | $8.89 | $8.50 | $8.70 | $8.70 | 5,792 |
| 2018-06-25 | $8.85 | $8.86 | $8.59 | $8.82 | $8.82 | 15,928 |
| 2018-06-22 | $9.09 | $9.18 | $8.97 | $9.04 | $9.04 | 3,457 |
| 2018-06-21 | $9.20 | $9.38 | $9.12 | $9.13 | $9.13 | 6,552 |
| 2018-06-20 | $9.37 | $9.38 | $9.20 | $9.20 | $9.20 | 2,389 |
| 2018-06-19 | $9.00 | $9.27 | $9.00 | $9.27 | $9.27 | 3,279 |
| 2018-06-18 | $9.25 | $9.38 | $9.23 | $9.37 | $9.37 | 2,330 |
| 2018-06-15 | $9.70 | $9.70 | $9.22 | $9.23 | $9.23 | 14,411 |
| 2018-06-14 | $9.83 | $9.97 | $9.82 | $9.82 | $9.82 | 615 |
| 2018-06-13 | $9.77 | $10.00 | $9.77 | $9.87 | $9.87 | 6,980 |
| 2018-06-12 | $10.19 | $10.34 | $9.98 | $9.98 | $9.98 | 8,779 |
| 2018-06-11 | $9.79 | $10.21 | $9.79 | $10.19 | $10.19 | 5,983 |
| 2018-06-08 | $9.78 | $9.79 | $9.70 | $9.79 | $9.79 | 2,134 |
| 2018-06-07 | $9.48 | $9.81 | $9.48 | $9.79 | $9.79 | 2,030 |
| 2018-06-06 | $10.08 | $10.08 | $9.84 | $9.84 | $9.84 | 12,879 |
| 2018-06-05 | $9.77 | $9.85 | $9.63 | $9.78 | $9.78 | 11,975 |
| 2018-06-04 | $9.94 | $9.94 | $9.83 | $9.83 | $9.83 | 672 |
| 2018-06-01 | $9.67 | $10.02 | $9.48 | $9.94 | $9.94 | 11,292 |
| 2018-05-31 | $9.82 | $9.86 | $9.67 | $9.70 | $9.70 | 6,829 |
| 2018-05-30 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 1,031 |
| 2018-05-29 | $9.98 | $10.08 | $9.81 | $9.82 | $9.82 | 2,468 |
| 2018-05-25 | $9.99 | $9.99 | $9.82 | $9.83 | $9.83 | 965 |
| 2018-05-24 | $10.12 | $10.12 | $10.01 | $10.05 | $10.05 | 4,775 |
| 2018-05-23 | $10.25 | $10.25 | $9.96 | $10.12 | $10.12 | 8,000 |
| 2018-05-22 | $10.44 | $10.62 | $10.32 | $10.32 | $10.32 | 2,321 |
| 2018-05-21 | $10.40 | $11.00 | $9.67 | $10.12 | $10.12 | 6,667 |
| 2018-05-18 | $10.34 | $10.37 | $10.34 | $10.37 | $10.37 | 820 |
| 2018-05-17 | $9.94 | $9.96 | $9.85 | $9.96 | $9.96 | 4,988 |
| 2018-05-16 | $9.88 | $10.11 | $9.64 | $9.99 | $9.99 | 4,798 |
| 2018-05-15 | $9.55 | $9.91 | $9.50 | $9.85 | $9.85 | 11,175 |
| 2018-05-14 | $9.95 | $10.05 | $9.94 | $10.03 | $10.03 | 2,694 |
| 2018-05-11 | $10.40 | $10.42 | $9.93 | $9.93 | $9.93 | 9,241 |
| 2018-05-10 | $10.07 | $10.97 | $10.05 | $10.88 | $10.88 | 13,202 |
| 2018-05-09 | $10.31 | $10.32 | $10.02 | $10.02 | $10.02 | 5,664 |
| 2018-05-08 | $9.71 | $9.84 | $9.62 | $9.80 | $9.80 | 4,551 |
| 2018-05-07 | $9.98 | $10.12 | $9.93 | $9.98 | $9.98 | 4,261 |
| 2018-05-04 | $10.07 | $10.07 | $9.95 | $9.97 | $9.97 | 4,154 |
| 2018-05-03 | $10.05 | $10.05 | $9.90 | $9.93 | $9.93 | 2,490 |
| 2018-05-02 | $9.88 | $10.00 | $9.78 | $9.79 | $9.79 | 10,991 |
| 2018-05-01 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 5,855 |
| 2018-04-30 | $10.23 | $10.32 | $10.23 | $10.32 | $10.32 | 2,099 |
| 2018-04-27 | $10.50 | $10.50 | $10.15 | $10.15 | $10.15 | 2,590 |
| 2018-04-26 | $10.18 | $10.44 | $10.09 | $10.40 | $10.40 | 13,016 |
| 2018-04-25 | $10.12 | $10.21 | $10.08 | $10.09 | $10.09 | 2,601 |
| 2018-04-24 | $10.30 | $10.50 | $10.30 | $10.32 | $10.32 | 3,005 |
| 2018-04-23 | $9.95 | $10.20 | $9.95 | $10.18 | $10.18 | 9,827 |
| 2018-04-20 | $10.00 | $10.15 | $9.91 | $10.10 | $10.10 | 7,255 |
| 2018-04-19 | $10.68 | $10.73 | $10.01 | $10.10 | $10.10 | 49,569 |
| 2018-04-18 | $11.00 | $11.10 | $10.50 | $10.65 | $10.65 | 19,235 |
| 2018-04-17 | $10.50 | $11.00 | $10.37 | $10.88 | $10.88 | 25,939 |
| 2018-04-16 | $10.25 | $10.55 | $9.85 | $10.46 | $10.46 | 48,456 |
| 2018-04-13 | $10.55 | $10.65 | $10.21 | $10.21 | $10.21 | 11,052 |
| 2018-04-12 | $10.96 | $10.96 | $10.29 | $10.35 | $10.35 | 10,264 |
| 2018-04-11 | $10.13 | $11.07 | $9.90 | $11.03 | $11.03 | 58,800 |
| 2018-04-10 | $9.00 | $9.18 | $9.00 | $9.05 | $9.05 | 7,273 |
| 2018-04-09 | $9.04 | $9.39 | $8.80 | $8.97 | $8.97 | 13,466 |
| 2018-04-06 | $7.01 | $9.28 | $7.01 | $9.04 | $9.04 | 74,426 |
| 2018-04-05 | $5.99 | $6.16 | $5.99 | $6.02 | $6.02 | 12,460 |
| 2018-04-04 | $6.32 | $6.32 | $5.99 | $6.08 | $6.08 | 34,339 |
| 2018-04-03 | $6.20 | $6.40 | $6.16 | $6.39 | $6.39 | 3,202 |
| 2018-04-02 | $6.35 | $6.44 | $6.35 | $6.37 | $6.37 | 8,282 |
| 2018-03-29 | $5.93 | $6.30 | $5.93 | $6.11 | $6.11 | 3,336 |
| 2018-03-28 | $5.88 | $6.12 | $5.73 | $6.11 | $6.11 | 57,696 |
| 2018-03-27 | $7.01 | $7.10 | $6.29 | $6.34 | $6.34 | 163,452 |
| 2018-03-26 | $7.55 | $7.55 | $7.03 | $7.05 | $7.05 | 47,566 |
| 2018-03-23 | $7.45 | $7.66 | $7.45 | $7.48 | $7.48 | 8,938 |
| 2018-03-22 | $7.70 | $7.70 | $7.29 | $7.39 | $7.39 | 23,254 |
| 2018-03-21 | $6.98 | $7.63 | $6.92 | $7.52 | $7.52 | 410,374 |
| 2018-03-20 | $7.30 | $7.33 | $6.81 | $6.85 | $6.85 | 482,520 |
| 2018-03-19 | $7.18 | $7.38 | $7.13 | $7.34 | $7.34 | 34,873 |
| 2018-03-16 | $7.28 | $7.30 | $7.24 | $7.25 | $7.25 | 8,945 |
| 2018-03-15 | $7.43 | $7.43 | $7.27 | $7.27 | $7.27 | 4,744 |
| 2018-03-14 | $7.50 | $7.61 | $7.37 | $7.53 | $7.53 | 20,661 |
| 2018-03-13 | $7.05 | $7.78 | $6.98 | $7.55 | $7.55 | 21,558 |
| 2018-03-12 | $7.04 | $7.15 | $6.89 | $7.01 | $7.01 | 23,692 |
| 2018-03-09 | $7.09 | $7.26 | $7.09 | $7.12 | $7.12 | 32,380 |
| 2018-03-08 | $7.34 | $7.34 | $7.00 | $7.09 | $7.09 | 10,780 |
| 2018-03-07 | $7.53 | $7.53 | $7.30 | $7.37 | $7.37 | 18,281 |
| 2018-03-06 | $7.23 | $7.60 | $7.22 | $7.53 | $7.53 | 9,552 |
| 2018-03-05 | $7.18 | $7.19 | $7.04 | $7.19 | $7.19 | 44,059 |
| 2018-03-02 | $7.35 | $7.51 | $7.17 | $7.19 | $7.19 | 28,518 |
| 2018-03-01 | $7.50 | $7.63 | $7.26 | $7.34 | $7.34 | 32,099 |
| 2018-02-28 | $8.10 | $8.10 | $7.75 | $7.77 | $7.77 | 50,539 |
| 2018-02-27 | $8.30 | $8.35 | $8.03 | $8.06 | $8.06 | 40,165 |
| 2018-02-26 | $8.85 | $8.85 | $8.16 | $8.27 | $8.27 | 46,523 |
| 2018-02-23 | $8.76 | $9.07 | $8.75 | $8.81 | $8.81 | 8,157 |
| 2018-02-22 | $9.22 | $9.25 | $8.87 | $9.17 | $9.17 | 8,688 |
| 2018-02-21 | $9.70 | $9.70 | $9.22 | $9.49 | $9.49 | 6,997 |
| 2018-02-20 | $10.05 | $10.05 | $9.62 | $9.64 | $9.64 | 4,548 |
| 2018-02-16 | $10.40 | $10.40 | $9.99 | $10.19 | $10.19 | 12,853 |
| 2018-02-15 | $10.80 | $10.80 | $10.25 | $10.37 | $10.37 | 5,769 |
| 2018-02-14 | $9.73 | $10.63 | $9.73 | $10.44 | $10.44 | 16,360 |
| 2018-02-13 | $9.88 | $10.04 | $9.58 | $9.73 | $9.73 | 8,442 |
| 2018-02-12 | $9.31 | $9.91 | $9.17 | $9.88 | $9.88 | 17,609 |
| 2018-02-09 | $9.45 | $9.64 | $8.99 | $9.16 | $9.16 | 19,016 |
| 2018-02-08 | $9.17 | $9.73 | $9.17 | $9.63 | $9.63 | 18,962 |
| 2018-02-07 | $8.94 | $9.55 | $8.79 | $9.19 | $9.19 | 57,228 |
| 2018-02-06 | $9.68 | $9.68 | $8.85 | $8.87 | $8.87 | 31,754 |
| 2018-02-05 | $9.51 | $9.86 | $9.51 | $9.72 | $9.72 | 25,098 |
| 2018-02-02 | $9.90 | $10.00 | $9.75 | $9.85 | $9.85 | 18,313 |
| 2018-02-01 | $10.01 | $10.30 | $10.01 | $10.12 | $10.12 | 10,675 |
| 2018-01-31 | $10.11 | $10.57 | $10.01 | $10.28 | $10.28 | 22,455 |
| 2018-01-30 | $11.26 | $11.26 | $10.30 | $10.32 | $10.32 | 31,131 |
| 2018-01-29 | $10.29 | $11.80 | $10.08 | $11.43 | $11.43 | 73,353 |
| 2018-01-26 | $10.00 | $10.00 | $9.19 | $9.75 | $9.75 | 28,738 |
| 2018-01-25 | $10.01 | $10.18 | $9.88 | $9.88 | $9.88 | 5,556 |
| 2018-01-24 | $9.98 | $10.21 | $9.90 | $10.03 | $10.03 | 12,738 |
| 2018-01-23 | $9.70 | $9.88 | $9.51 | $9.87 | $9.87 | 22,894 |
| 2018-01-22 | $10.16 | $10.16 | $9.64 | $9.69 | $9.69 | 25,107 |
| 2018-01-19 | $10.13 | $10.13 | $9.78 | $10.01 | $10.01 | 21,930 |
| 2018-01-18 | $10.40 | $10.44 | $9.94 | $10.07 | $10.07 | 28,933 |
| 2018-01-17 | $10.27 | $10.90 | $10.27 | $10.45 | $10.45 | 29,628 |
| 2018-01-16 | $10.18 | $10.31 | $9.80 | $10.18 | $10.18 | 43,767 |
| 2018-01-12 | $9.15 | $9.50 | $9.15 | $9.35 | $9.35 | 15,984 |
| 2018-01-11 | $9.32 | $9.41 | $9.28 | $9.29 | $9.29 | 13,943 |
| 2018-01-10 | $9.30 | $9.40 | $9.25 | $9.39 | $9.39 | 11,406 |
| 2018-01-09 | $9.12 | $9.59 | $8.88 | $9.25 | $9.25 | 57,328 |
| 2018-01-08 | $8.44 | $9.31 | $8.30 | $9.30 | $9.30 | 36,881 |
| 2018-01-05 | $8.15 | $8.40 | $8.15 | $8.30 | $8.30 | 26,925 |
| 2018-01-04 | $8.43 | $8.55 | $8.15 | $8.28 | $8.28 | 51,371 |
| 2018-01-03 | $9.22 | $9.22 | $8.37 | $8.54 | $8.54 | 54,051 |
| 2018-01-02 | $9.50 | $9.63 | $9.09 | $9.18 | $9.18 | 51,516 |
| 2017-12-29 | $9.13 | $9.72 | $9.13 | $9.50 | $9.50 | 59,109 |
| 2017-12-28 | $9.13 | $9.20 | $9.01 | $9.05 | $9.05 | 21,890 |
| 2017-12-27 | $9.45 | $9.54 | $8.96 | $9.03 | $9.03 | 49,366 |
| 2017-12-26 | $9.42 | $9.51 | $9.36 | $9.41 | $9.41 | 17,344 |
| 2017-12-22 | $9.50 | $9.81 | $9.38 | $9.42 | $9.42 | 21,864 |
| 2017-12-21 | $9.67 | $9.75 | $9.56 | $9.56 | $9.56 | 16,097 |
| 2017-12-20 | $9.13 | $9.65 | $9.13 | $9.59 | $9.59 | 29,585 |
| 2017-12-19 | $9.35 | $9.35 | $8.87 | $9.27 | $9.27 | 62,112 |
| 2017-12-18 | $9.31 | $9.57 | $9.18 | $9.37 | $9.37 | 63,917 |
| 2017-12-15 | $9.40 | $9.46 | $9.11 | $9.34 | $9.34 | 25,291 |
| 2017-12-14 | $9.48 | $9.48 | $9.04 | $9.18 | $9.18 | 11,020 |
| 2017-12-13 | $9.26 | $9.49 | $8.99 | $9.48 | $9.48 | 21,180 |
| 2017-12-12 | $9.73 | $9.73 | $8.99 | $9.25 | $9.25 | 37,031 |
| 2017-12-11 | $9.81 | $9.90 | $9.41 | $9.77 | $9.77 | 42,831 |
| 2017-12-08 | $9.65 | $9.83 | $9.57 | $9.81 | $9.81 | 14,574 |
| 2017-12-07 | $9.79 | $9.88 | $9.47 | $9.55 | $9.55 | 26,290 |
| 2017-12-06 | $9.90 | $10.01 | $9.81 | $9.96 | $9.96 | 21,459 |
| 2017-12-05 | $10.00 | $10.19 | $9.54 | $9.89 | $9.89 | 44,552 |
| 2017-12-04 | $9.91 | $10.14 | $9.91 | $10.04 | $10.04 | 58,424 |
| 2017-12-01 | $10.00 | $10.02 | $9.82 | $9.88 | $9.88 | 31,662 |
| 2017-11-30 | $9.80 | $10.01 | $9.75 | $9.89 | $9.89 | 21,147 |
| 2017-11-29 | $10.25 | $10.25 | $9.94 | $10.02 | $10.02 | 35,709 |
| 2017-11-28 | $11.01 | $11.06 | $10.40 | $10.44 | $10.44 | 53,788 |
| 2017-11-27 | $11.05 | $11.10 | $10.97 | $11.09 | $11.09 | 5,364 |
| 2017-11-24 | $11.21 | $11.24 | $10.98 | $10.98 | $10.98 | 6,936 |
| 2017-11-22 | $11.22 | $11.23 | $11.14 | $11.20 | $11.20 | 9,595 |
| 2017-11-21 | $10.96 | $11.28 | $10.92 | $11.15 | $11.15 | 9,491 |
| 2017-11-20 | $11.22 | $11.22 | $10.82 | $10.92 | $10.92 | 50,685 |
| 2017-11-17 | $11.04 | $11.25 | $10.92 | $11.24 | $11.24 | 28,300 |
| 2017-11-16 | $10.67 | $11.05 | $10.67 | $10.93 | $10.93 | 48,359 |
| 2017-11-15 | $10.34 | $10.77 | $10.34 | $10.77 | $10.77 | 14,125 |
| 2017-11-14 | $10.56 | $10.59 | $10.34 | $10.34 | $10.34 | 10,105 |
| 2017-11-13 | $10.49 | $10.57 | $10.35 | $10.51 | $10.51 | 28,125 |
| 2017-11-10 | $10.76 | $10.76 | $10.35 | $10.52 | $10.52 | 26,774 |
| 2017-11-09 | $10.05 | $10.97 | $9.77 | $10.82 | $10.82 | 50,515 |
| 2017-11-08 | $11.37 | $11.70 | $10.97 | $10.98 | $10.98 | 199,677 |
| 2017-11-07 | $12.80 | $13.75 | $10.84 | $11.11 | $11.11 | 94,689 |
| 2017-11-06 | $13.85 | $13.95 | $12.91 | $13.74 | $13.74 | 27,473 |
| 2017-11-03 | $14.13 | $14.16 | $14.04 | $14.04 | $14.04 | 4,936 |
| 2017-11-02 | $14.23 | $14.23 | $14.07 | $14.09 | $14.09 | 8,994 |
| 2017-11-01 | $13.94 | $14.15 | $13.85 | $14.10 | $14.10 | 8,085 |
| 2017-10-31 | $13.88 | $13.91 | $13.80 | $13.85 | $13.85 | 5,163 |
| 2017-10-30 | $13.88 | $13.98 | $13.88 | $13.97 | $13.97 | 2,734 |
| 2017-10-27 | $13.79 | $13.90 | $13.66 | $13.90 | $13.90 | 5,692 |
| 2017-10-26 | $14.10 | $14.15 | $13.85 | $13.92 | $13.92 | 9,821 |
| 2017-10-25 | $14.31 | $14.45 | $14.07 | $14.07 | $14.07 | 3,758 |
| 2017-10-24 | $14.19 | $14.20 | $13.98 | $14.08 | $14.08 | 8,100 |
| 2017-10-23 | $14.04 | $14.39 | $14.02 | $14.28 | $14.28 | 7,931 |
| 2017-10-20 | $14.26 | $14.26 | $14.04 | $14.16 | $14.16 | 8,058 |
| 2017-10-19 | $15.11 | $15.11 | $14.36 | $14.38 | $14.38 | 15,617 |
| 2017-10-18 | $15.09 | $15.19 | $15.07 | $15.08 | $15.08 | 3,544 |
| 2017-10-17 | $15.00 | $15.40 | $15.00 | $15.37 | $15.37 | 9,524 |
| 2017-10-16 | $15.77 | $15.82 | $14.89 | $15.00 | $15.00 | 13,825 |
| 2017-10-13 | $16.27 | $16.27 | $15.80 | $15.80 | $15.80 | 3,300 |
| 2017-10-12 | $16.12 | $16.12 | $15.89 | $15.89 | $15.89 | 2,005 |
| 2017-10-11 | $16.05 | $16.25 | $15.89 | $16.22 | $16.22 | 7,137 |
| 2017-10-10 | $16.34 | $16.49 | $16.03 | $16.10 | $16.10 | 5,743 |
| 2017-10-09 | $16.25 | $16.35 | $16.08 | $16.35 | $16.35 | 6,485 |
| 2017-10-06 | $15.83 | $16.31 | $15.75 | $16.25 | $16.25 | 4,051 |
| 2017-10-05 | $15.95 | $16.06 | $15.90 | $15.90 | $15.90 | 3,075 |
| 2017-10-04 | $15.61 | $15.90 | $15.61 | $15.88 | $15.88 | 3,576 |
| 2017-10-03 | $15.78 | $15.95 | $15.67 | $15.67 | $15.67 | 1,941 |
| 2017-10-02 | $15.59 | $15.81 | $15.59 | $15.79 | $15.79 | 13,307 |
| 2017-09-29 | $15.87 | $15.89 | $15.75 | $15.84 | $15.84 | 2,000 |
| 2017-09-28 | $15.70 | $16.01 | $15.69 | $15.99 | $15.99 | 1,213 |
| 2017-09-27 | $15.75 | $15.85 | $15.69 | $15.75 | $15.75 | 4,094 |
| 2017-09-26 | $15.87 | $15.98 | $15.87 | $15.96 | $15.96 | 2,745 |
| 2017-09-25 | $15.85 | $16.36 | $15.85 | $16.19 | $16.19 | 2,415 |
| 2017-09-22 | $16.08 | $16.08 | $15.75 | $15.92 | $15.92 | 2,543 |
| 2017-09-21 | $15.76 | $16.00 | $15.73 | $15.73 | $15.73 | 3,611 |
| 2017-09-20 | $16.38 | $16.41 | $15.76 | $15.76 | $15.76 | 5,653 |
| 2017-09-19 | $16.06 | $16.30 | $16.04 | $16.21 | $16.21 | 3,741 |
| 2017-09-18 | $16.54 | $16.54 | $15.69 | $15.69 | $15.69 | 17,476 |
| 2017-09-15 | $16.65 | $16.65 | $16.54 | $16.56 | $16.56 | 4,169 |
| 2017-09-14 | $16.66 | $16.94 | $16.62 | $16.94 | $16.94 | 8,246 |
| 2017-09-13 | $17.57 | $17.57 | $16.88 | $16.91 | $16.91 | 10,861 |
| 2017-09-12 | $17.44 | $17.68 | $17.44 | $17.68 | $17.68 | 2,403 |
| 2017-09-11 | $17.56 | $17.69 | $17.45 | $17.45 | $17.45 | 2,397 |
| 2017-09-08 | $17.81 | $17.84 | $17.69 | $17.83 | $17.83 | 7,730 |
| 2017-09-07 | $17.96 | $18.11 | $17.81 | $17.90 | $17.90 | 6,883 |
| 2017-09-06 | $17.79 | $17.94 | $17.56 | $17.56 | $17.56 | 20,856 |
| 2017-09-05 | $17.11 | $17.59 | $17.11 | $17.59 | $17.59 | 10,416 |
| 2017-09-01 | $17.01 | $17.12 | $16.96 | $17.01 | $17.01 | 6,374 |
| 2017-08-31 | $16.00 | $16.74 | $16.00 | $16.74 | $16.74 | 3,497 |
| 2017-08-30 | $16.28 | $16.38 | $16.23 | $16.29 | $16.29 | 3,912 |
| 2017-08-29 | $16.35 | $16.91 | $16.22 | $16.50 | $16.50 | 9,842 |
| 2017-08-28 | $15.77 | $16.14 | $15.71 | $16.01 | $16.01 | 5,025 |
| 2017-08-25 | $15.63 | $15.70 | $15.41 | $15.68 | $15.68 | 2,356 |
| 2017-08-24 | $15.23 | $15.58 | $15.23 | $15.48 | $15.48 | 2,706 |
| 2017-08-23 | $15.25 | $15.37 | $15.15 | $15.37 | $15.37 | 3,953 |
| 2017-08-22 | $15.31 | $15.31 | $15.19 | $15.27 | $15.27 | 1,497 |
| 2017-08-21 | $15.48 | $15.64 | $15.31 | $15.32 | $15.32 | 11,841 |
| 2017-08-18 | $15.48 | $15.59 | $15.31 | $15.48 | $15.48 | 6,760 |
| 2017-08-17 | $15.00 | $15.20 | $14.95 | $15.16 | $15.16 | 10,949 |
| 2017-08-16 | $14.75 | $15.04 | $14.73 | $14.91 | $14.91 | 26,339 |
| 2017-08-15 | $14.99 | $14.99 | $14.73 | $14.76 | $14.76 | 11,342 |
| 2017-08-14 | $14.84 | $15.09 | $14.84 | $15.08 | $15.08 | 5,950 |
| 2017-08-11 | $15.82 | $15.84 | $15.10 | $15.20 | $15.20 | 18,900 |
| 2017-08-10 | $15.77 | $15.94 | $15.05 | $15.92 | $15.92 | 15,494 |
| 2017-08-09 | $15.84 | $16.16 | $15.84 | $15.93 | $15.93 | 9,165 |
| 2017-08-08 | $16.35 | $16.40 | $15.96 | $15.96 | $15.96 | 2,387 |
| 2017-08-07 | $15.77 | $16.18 | $15.77 | $15.91 | $15.91 | 5,080 |
| 2017-08-04 | $16.54 | $16.55 | $16.06 | $16.18 | $16.18 | 11,724 |
| 2017-08-03 | $16.83 | $16.83 | $16.61 | $16.61 | $16.61 | 6,905 |
| 2017-08-02 | $17.16 | $17.25 | $16.91 | $16.91 | $16.91 | 2,732 |
| 2017-08-01 | $18.50 | $18.50 | $17.17 | $17.17 | $17.17 | 9,814 |
| 2017-07-31 | $18.15 | $18.38 | $18.15 | $18.32 | $18.32 | 3,723 |
| 2017-07-28 | $17.96 | $18.38 | $17.96 | $18.06 | $18.06 | 4,910 |
| 2017-07-27 | $17.87 | $17.94 | $17.79 | $17.94 | $17.94 | 1,815 |
| 2017-07-26 | $18.28 | $18.54 | $18.08 | $18.53 | $18.53 | 13,281 |
| 2017-07-25 | $18.13 | $18.29 | $18.00 | $18.29 | $18.29 | 2,439 |
| 2017-07-24 | $18.20 | $18.32 | $18.14 | $18.14 | $18.14 | 3,740 |
| 2017-07-21 | $18.05 | $18.19 | $18.05 | $18.19 | $18.19 | 1,893 |
| 2017-07-20 | $18.10 | $18.24 | $18.10 | $18.20 | $18.20 | 2,930 |
| 2017-07-19 | $17.99 | $18.12 | $17.99 | $18.12 | $18.12 | 1,755 |
| 2017-07-18 | $17.77 | $17.95 | $17.70 | $17.79 | $17.79 | 2,105 |
| 2017-07-17 | $17.87 | $17.87 | $17.49 | $17.57 | $17.57 | 6,666 |
| 2017-07-14 | $17.63 | $17.92 | $17.56 | $17.56 | $17.56 | 4,000 |
| 2017-07-13 | $17.80 | $17.80 | $17.55 | $17.63 | $17.63 | 1,566 |
| 2017-07-12 | $17.93 | $18.10 | $17.90 | $17.97 | $17.97 | 8,623 |
| 2017-07-11 | $17.90 | $17.90 | $17.61 | $17.75 | $17.75 | 12,280 |
| 2017-07-10 | $17.76 | $18.20 | $17.76 | $18.05 | $18.05 | 7,506 |
| 2017-07-07 | $18.32 | $18.32 | $17.81 | $18.00 | $18.00 | 3,815 |
| 2017-07-06 | $18.70 | $18.70 | $18.38 | $18.41 | $18.41 | 2,632 |
| 2017-07-05 | $19.00 | $19.07 | $18.49 | $18.53 | $18.53 | 5,672 |
| 2017-07-03 | $19.00 | $19.00 | $18.51 | $18.51 | $18.51 | 2,627 |
| 2017-06-30 | $18.98 | $19.22 | $18.97 | $19.03 | $19.03 | 12,632 |
| 2017-06-29 | $19.62 | $19.62 | $18.95 | $18.96 | $18.96 | 10,137 |
| 2017-06-28 | $19.20 | $19.44 | $19.04 | $19.37 | $19.37 | 4,526 |
| 2017-06-27 | $19.47 | $19.47 | $19.10 | $19.10 | $19.10 | 4,100 |
| 2017-06-26 | $19.70 | $19.70 | $19.39 | $19.39 | $19.39 | 69,500 |
| 2017-06-23 | $19.57 | $19.75 | $19.53 | $19.68 | $19.68 | 5,306 |
| 2017-06-22 | $19.50 | $19.66 | $19.35 | $19.41 | $19.41 | 6,300 |
| 2017-06-21 | $18.62 | $19.22 | $18.53 | $19.10 | $19.10 | 5,309 |
| 2017-06-20 | $17.79 | $18.25 | $17.67 | $18.08 | $18.08 | 4,052 |
| 2017-06-19 | $17.20 | $17.75 | $17.12 | $17.75 | $17.75 | 4,555 |
| 2017-06-16 | $16.75 | $17.65 | $16.72 | $17.45 | $17.45 | 9,691 |
| 2017-06-15 | $15.83 | $16.79 | $15.83 | $16.76 | $16.76 | 21,247 |
| 2017-06-14 | $17.42 | $17.45 | $16.07 | $16.07 | $16.07 | 50,974 |
| 2017-06-13 | $16.73 | $17.27 | $16.73 | $17.13 | $17.13 | 1,323 |
| 2017-06-12 | $16.70 | $16.83 | $16.65 | $16.69 | $16.69 | 22,967 |
| 2017-06-09 | $16.81 | $16.81 | $16.62 | $16.62 | $16.62 | 2,659 |
| 2017-06-08 | $17.34 | $17.40 | $17.06 | $17.22 | $17.22 | 2,945 |
| 2017-06-07 | $17.78 | $17.78 | $17.33 | $17.48 | $17.48 | 4,782 |
| 2017-06-06 | $17.59 | $18.00 | $17.59 | $17.89 | $17.89 | 6,311 |
| 2017-06-05 | $17.22 | $17.22 | $16.69 | $16.94 | $16.94 | 6,541 |
| 2017-06-02 | $16.59 | $17.39 | $16.59 | $17.24 | $17.24 | 3,571 |
| 2017-06-01 | $16.47 | $16.85 | $16.44 | $16.78 | $16.78 | 3,076 |
| 2017-05-31 | $16.50 | $16.82 | $16.50 | $16.68 | $16.68 | 9,565 |
| 2017-05-30 | $16.13 | $16.66 | $16.13 | $16.57 | $16.57 | 6,871 |
| 2017-05-26 | $16.45 | $16.67 | $16.44 | $16.62 | $16.62 | 3,150 |
| 2017-05-25 | $16.49 | $16.49 | $15.97 | $16.39 | $16.39 | 11,604 |
| 2017-05-24 | $16.45 | $16.59 | $15.39 | $16.59 | $16.59 | 42,749 |
| 2017-05-23 | $17.53 | $17.53 | $16.56 | $16.62 | $16.62 | 4,975 |
| 2017-05-22 | $17.28 | $17.38 | $16.88 | $17.15 | $17.15 | 3,669 |
| 2017-05-19 | $17.27 | $17.34 | $17.26 | $17.26 | $17.26 | 7,891 |
| 2017-05-18 | $17.30 | $17.42 | $16.96 | $17.18 | $17.18 | 6,951 |
| 2017-05-17 | $17.64 | $17.67 | $17.20 | $17.35 | $17.35 | 12,635 |
| 2017-05-16 | $17.00 | $17.35 | $16.95 | $17.35 | $17.35 | 6,125 |
| 2017-05-15 | $17.38 | $17.38 | $16.65 | $16.98 | $16.98 | 7,323 |
| 2017-05-12 | $16.73 | $17.04 | $16.71 | $16.98 | $16.98 | 15,200 |
| 2017-05-11 | $16.34 | $16.63 | $16.19 | $16.56 | $16.56 | 10,400 |
| 2017-05-10 | $16.03 | $16.38 | $16.01 | $16.38 | $16.38 | 2,900 |
| 2017-05-09 | $15.57 | $15.81 | $15.18 | $15.81 | $15.81 | 7,600 |
| 2017-05-08 | $15.52 | $15.76 | $15.38 | $15.76 | $15.76 | 5,400 |
| 2017-05-05 | $15.35 | $15.86 | $15.35 | $15.72 | $15.72 | 2,500 |
| 2017-05-04 | $15.54 | $15.54 | $14.90 | $15.23 | $15.23 | 15,200 |
| 2017-05-03 | $16.09 | $16.32 | $15.83 | $15.84 | $15.84 | 17,300 |
| 2017-05-02 | $16.43 | $16.43 | $16.05 | $16.24 | $16.24 | 4,500 |
| 2017-05-01 | $16.74 | $16.82 | $16.32 | $16.64 | $16.64 | 11,100 |
| 2017-04-28 | $16.87 | $17.13 | $16.76 | $16.98 | $16.98 | 6,800 |
| 2017-04-27 | $17.08 | $17.20 | $16.75 | $16.83 | $16.83 | 8,700 |
| 2017-04-26 | $17.13 | $17.65 | $16.75 | $17.39 | $17.39 | 9,300 |
| 2017-04-25 | $17.95 | $17.95 | $16.80 | $17.19 | $17.19 | 19,600 |
| 2017-04-24 | $18.64 | $18.66 | $18.26 | $18.29 | $18.29 | 13,600 |
| 2017-04-21 | $18.89 | $19.19 | $18.89 | $19.10 | $19.10 | 3,500 |
| 2017-04-20 | $18.92 | $19.30 | $18.82 | $18.87 | $18.87 | 2,900 |
| 2017-04-19 | $19.66 | $19.66 | $18.80 | $19.10 | $19.10 | 8,900 |
| 2017-04-18 | $19.56 | $20.31 | $19.51 | $19.80 | $19.80 | 9,400 |
| 2017-04-17 | $19.69 | $19.80 | $19.28 | $19.70 | $19.70 | 9,300 |
| 2017-04-13 | $19.64 | $20.07 | $19.49 | $19.87 | $19.87 | 16,800 |
| 2017-04-12 | $19.35 | $19.81 | $19.00 | $19.80 | $19.80 | 4,300 |
| 2017-04-11 | $19.63 | $19.63 | $19.04 | $19.19 | $19.19 | 5,500 |
| 2017-04-10 | $19.15 | $19.33 | $18.95 | $19.20 | $19.20 | 2,400 |
| 2017-04-07 | $19.66 | $19.66 | $18.81 | $19.16 | $19.16 | 11,900 |
| 2017-04-06 | $19.65 | $19.66 | $19.20 | $19.20 | $19.20 | 3,800 |
| 2017-04-05 | $19.54 | $20.00 | $19.34 | $19.81 | $19.81 | 16,800 |
| 2017-04-04 | $19.90 | $19.99 | $19.58 | $19.99 | $19.99 | 7,600 |
| 2017-04-03 | $19.70 | $20.09 | $19.70 | $19.82 | $19.82 | 7,900 |
| 2017-03-31 | $19.14 | $20.00 | $19.14 | $19.70 | $19.70 | 4,400 |
| 2017-03-30 | $19.76 | $19.93 | $18.96 | $19.01 | $19.01 | 4,600 |
| 2017-03-29 | $19.08 | $20.07 | $19.08 | $19.91 | $19.91 | 5,300 |
| 2017-03-28 | $20.35 | $20.35 | $18.95 | $19.10 | $19.10 | 5,700 |
| 2017-03-27 | $20.30 | $20.39 | $20.19 | $20.23 | $20.23 | 6,500 |
| 2017-03-24 | $20.10 | $20.29 | $19.98 | $20.12 | $20.12 | 6,200 |
| 2017-03-23 | $20.41 | $20.41 | $19.72 | $20.15 | $20.15 | 3,400 |
| 2017-03-22 | $20.81 | $20.81 | $20.39 | $20.62 | $20.62 | 6,000 |
| 2017-03-21 | $21.01 | $21.01 | $20.57 | $20.59 | $20.59 | 12,700 |
| 2017-03-20 | $19.55 | $20.30 | $19.55 | $20.30 | $20.30 | 12,800 |
| 2017-03-17 | $20.02 | $20.27 | $19.50 | $19.55 | $19.55 | 3,100 |
| 2017-03-16 | $20.90 | $21.28 | $19.84 | $20.01 | $20.01 | 10,300 |
| 2017-03-15 | $18.57 | $20.68 | $18.49 | $20.61 | $20.61 | 10,100 |
| 2017-03-14 | $19.73 | $19.87 | $18.33 | $18.44 | $18.44 | 10,900 |
| 2017-03-13 | $19.18 | $19.92 | $18.88 | $19.74 | $19.74 | 15,000 |
| 2017-03-10 | $17.84 | $19.09 | $17.84 | $19.06 | $19.06 | 15,200 |
| 2017-03-09 | $18.11 | $18.12 | $17.75 | $17.84 | $17.84 | 7,200 |
| 2017-03-08 | $18.06 | $18.50 | $17.81 | $18.50 | $18.50 | 5,100 |
| 2017-03-07 | $17.52 | $18.94 | $17.38 | $18.55 | $18.55 | 7,200 |
| 2017-03-06 | $18.91 | $18.91 | $17.51 | $17.66 | $17.66 | 17,400 |
| 2017-03-03 | $18.10 | $19.02 | $17.63 | $18.96 | $18.96 | 18,900 |
| 2017-03-02 | $18.84 | $19.27 | $18.13 | $18.13 | $18.13 | 14,800 |
| 2017-03-01 | $18.84 | $19.46 | $18.26 | $19.29 | $19.29 | 20,400 |
| 2017-02-28 | $18.85 | $19.89 | $18.73 | $19.41 | $19.41 | 15,600 |
| 2017-02-27 | $20.63 | $20.69 | $18.60 | $18.73 | $18.73 | 46,500 |
| 2017-02-24 | $22.24 | $22.24 | $20.25 | $20.55 | $20.55 | 22,000 |
| 2017-02-23 | $23.30 | $23.30 | $22.54 | $22.54 | $22.54 | 29,200 |
| 2017-02-22 | $23.06 | $23.38 | $22.41 | $23.24 | $23.24 | 17,600 |
| 2017-02-21 | $23.68 | $24.38 | $23.40 | $23.40 | $23.40 | 7,400 |
| 2017-02-17 | $24.66 | $25.03 | $24.38 | $24.38 | $24.38 | 12,000 |
| 2017-02-16 | $24.07 | $24.66 | $23.89 | $24.66 | $24.66 | 7,000 |
| 2017-02-15 | $23.54 | $23.89 | $23.54 | $23.82 | $23.82 | 6,000 |
| 2017-02-14 | $24.38 | $24.51 | $23.54 | $24.20 | $24.20 | 7,100 |
| 2017-02-13 | $23.89 | $24.12 | $23.80 | $24.02 | $24.02 | 11,100 |
| 2017-02-10 | $23.42 | $24.27 | $23.11 | $24.13 | $24.13 | 13,700 |
| 2017-02-09 | $23.97 | $24.00 | $23.18 | $23.92 | $23.92 | 16,300 |
| 2017-02-08 | $25.15 | $25.59 | $24.02 | $24.11 | $24.11 | 11,200 |
| 2017-02-07 | $24.68 | $25.35 | $24.59 | $24.93 | $24.93 | 15,300 |
| 2017-02-06 | $22.95 | $25.30 | $22.88 | $25.12 | $25.12 | 28,300 |
| 2017-02-03 | $22.77 | $23.10 | $22.45 | $23.05 | $23.05 | 19,100 |
| 2017-02-02 | $21.94 | $22.88 | $21.80 | $22.78 | $22.78 | 27,300 |
| 2017-02-01 | $21.03 | $21.53 | $21.03 | $21.37 | $21.37 | 8,200 |
| 2017-01-31 | $20.56 | $21.41 | $20.56 | $21.23 | $21.23 | 22,700 |
| 2017-01-30 | $19.89 | $20.51 | $19.89 | $20.02 | $20.02 | 6,400 |
| 2017-01-27 | $19.69 | $20.00 | $19.49 | $19.96 | $19.96 | 6,700 |
| 2017-01-26 | $19.69 | $19.94 | $19.35 | $19.75 | $19.75 | 20,300 |
| 2017-01-25 | $19.97 | $20.18 | $19.83 | $20.00 | $20.00 | 31,100 |
| 2017-01-24 | $20.83 | $21.20 | $20.25 | $20.30 | $20.30 | 9,600 |
| 2017-01-23 | $20.86 | $21.01 | $20.68 | $20.85 | $20.85 | 7,800 |
| 2017-01-20 | $20.26 | $21.00 | $20.25 | $20.68 | $20.68 | 4,100 |
| 2017-01-19 | $20.40 | $20.56 | $19.90 | $20.25 | $20.25 | 26,700 |
| 2017-01-18 | $20.96 | $21.12 | $20.40 | $20.46 | $20.46 | 18,700 |
| 2017-01-17 | $21.32 | $21.40 | $20.75 | $21.08 | $21.08 | 22,700 |
| 2017-01-13 | $20.93 | $20.93 | $19.99 | $20.44 | $20.44 | 15,600 |
| 2017-01-12 | $21.79 | $21.95 | $20.81 | $21.10 | $21.10 | 18,900 |
| 2017-01-11 | $20.65 | $21.41 | $20.36 | $21.24 | $21.24 | 21,700 |
| 2017-01-10 | $20.25 | $20.70 | $20.10 | $20.64 | $20.64 | 24,400 |
| 2017-01-09 | $19.68 | $20.59 | $19.60 | $20.25 | $20.25 | 34,600 |
| 2017-01-06 | $19.79 | $19.88 | $19.29 | $19.56 | $19.56 | 15,100 |
| 2017-01-05 | $17.57 | $20.59 | $17.57 | $20.40 | $20.40 | 66,300 |
| 2017-01-04 | $16.17 | $16.75 | $16.17 | $16.46 | $16.46 | 16,000 |
| 2017-01-03 | $15.55 | $16.03 | $15.24 | $16.03 | $16.03 | 36,500 |
| 2016-12-30 | $16.15 | $16.64 | $15.40 | $15.49 | $15.49 | 78,200 |
| 2016-12-29 | $14.48 | $16.17 | $14.19 | $16.14 | $16.14 | 80,800 |
| 2016-12-28 | $13.40 | $14.35 | $13.33 | $14.27 | $14.27 | 25,800 |
| 2016-12-27 | $13.34 | $13.88 | $13.30 | $13.40 | $13.40 | 24,300 |
| 2016-12-23 | $13.09 | $13.63 | $13.09 | $13.37 | $13.37 | 9,500 |
| 2016-12-22 | $12.94 | $13.40 | $12.82 | $13.00 | $13.00 | 24,900 |
| 2016-12-21 | $13.26 | $13.27 | $12.91 | $13.02 | $13.02 | 34,600 |
| 2016-12-20 | $13.41 | $13.43 | $12.73 | $13.22 | $13.22 | 27,600 |
| 2016-12-19 | $13.54 | $13.85 | $13.43 | $13.61 | $13.61 | 26,700 |
| 2016-12-16 | $13.84 | $14.23 | $13.47 | $13.50 | $13.50 | 21,700 |
| 2016-12-15 | $15.32 | $15.32 | $13.65 | $13.84 | $13.84 | 89,100 |
| 2016-12-14 | $16.23 | $16.45 | $15.38 | $15.48 | $15.48 | 15,900 |
| 2016-12-13 | $15.76 | $16.30 | $15.76 | $16.19 | $16.19 | 8,100 |
| 2016-12-12 | $15.98 | $16.09 | $15.88 | $16.00 | $16.00 | 12,200 |
| 2016-12-09 | $16.14 | $16.14 | $15.78 | $15.83 | $15.83 | 7,400 |
| 2016-12-08 | $16.20 | $16.37 | $16.11 | $16.27 | $16.27 | 12,300 |
| 2016-12-07 | $16.10 | $16.72 | $16.00 | $16.16 | $16.16 | 22,200 |
| 2016-12-06 | $15.84 | $16.17 | $15.72 | $15.92 | $15.92 | 5,700 |
| 2016-12-05 | $15.48 | $16.25 | $15.41 | $16.24 | $16.24 | 10,200 |
| 2016-12-02 | $15.79 | $15.79 | $15.39 | $15.72 | $15.72 | 8,200 |
| 2016-12-01 | $15.09 | $15.62 | $14.99 | $15.40 | $15.40 | 25,600 |
| 2016-11-30 | $15.66 | $15.69 | $14.90 | $14.90 | $14.90 | 7,100 |
| 2016-11-29 | $15.18 | $15.48 | $14.93 | $15.44 | $15.44 | 11,600 |
| 2016-11-28 | $14.24 | $15.34 | $14.24 | $15.34 | $15.34 | 22,700 |
| 2016-11-25 | $14.22 | $14.30 | $14.09 | $14.24 | $14.24 | 13,800 |
| 2016-11-23 | $14.61 | $14.64 | $13.82 | $13.85 | $13.85 | 38,300 |
| 2016-11-22 | $14.99 | $15.21 | $14.91 | $15.21 | $15.21 | 8,700 |
| 2016-11-21 | $14.89 | $15.19 | $14.73 | $15.01 | $15.01 | 14,000 |
| 2016-11-18 | $14.56 | $14.85 | $14.43 | $14.71 | $14.71 | 10,400 |
| 2016-11-17 | $14.92 | $15.34 | $14.57 | $14.61 | $14.61 | 14,600 |
| 2016-11-16 | $15.15 | $15.15 | $14.74 | $14.93 | $14.93 | 15,400 |
| 2016-11-15 | $14.46 | $15.20 | $14.08 | $15.20 | $15.20 | 14,800 |
| 2016-11-14 | $13.69 | $14.70 | $13.45 | $14.28 | $14.28 | 22,600 |
| 2016-11-11 | $15.02 | $15.07 | $13.75 | $13.91 | $13.91 | 36,100 |
| 2016-11-10 | $16.91 | $16.94 | $15.03 | $15.06 | $15.06 | 39,500 |
| 2016-11-09 | $17.43 | $17.83 | $16.72 | $17.14 | $17.14 | 117,200 |
| 2016-11-08 | $16.40 | $16.60 | $16.00 | $16.40 | $16.40 | 36,600 |
| 2016-11-07 | $17.25 | $17.25 | $16.10 | $16.41 | $16.41 | 22,500 |
| 2016-11-04 | $18.62 | $18.64 | $17.40 | $17.58 | $17.58 | 13,900 |
| 2016-11-03 | $18.35 | $18.69 | $18.18 | $18.21 | $18.21 | 8,300 |
| 2016-11-02 | $19.67 | $19.67 | $18.12 | $18.20 | $18.20 | 19,900 |
| 2016-11-01 | $19.14 | $19.67 | $18.81 | $19.24 | $19.24 | 15,400 |
| 2016-10-31 | $17.95 | $18.75 | $17.95 | $18.64 | $18.64 | 5,400 |
| 2016-10-28 | $18.51 | $18.51 | $17.80 | $17.92 | $17.92 | 10,300 |
| 2016-10-27 | $19.56 | $19.56 | $18.37 | $18.37 | $18.37 | 7,700 |
| 2016-10-26 | $19.48 | $19.48 | $18.76 | $18.87 | $18.87 | 9,000 |
| 2016-10-25 | $19.12 | $19.68 | $19.01 | $19.47 | $19.47 | 7,600 |
| 2016-10-24 | $19.65 | $19.81 | $18.78 | $18.99 | $18.99 | 18,700 |
| 2016-10-21 | $19.52 | $19.66 | $19.50 | $19.63 | $19.63 | 6,600 |
| 2016-10-20 | $20.42 | $20.42 | $19.50 | $19.83 | $19.83 | 13,300 |
| 2016-10-19 | $20.33 | $20.61 | $19.87 | $20.46 | $20.46 | 28,800 |
| 2016-10-18 | $19.33 | $19.93 | $19.00 | $19.70 | $19.70 | 11,800 |
| 2016-10-17 | $18.65 | $19.02 | $18.57 | $18.76 | $18.76 | 19,300 |
| 2016-10-14 | $18.66 | $19.09 | $18.65 | $18.65 | $18.65 | 11,000 |
| 2016-10-13 | $18.85 | $19.50 | $18.46 | $18.99 | $18.99 | 35,200 |
| 2016-10-12 | $17.71 | $18.84 | $17.71 | $18.84 | $18.84 | 14,800 |
| 2016-10-11 | $18.30 | $18.30 | $17.32 | $17.52 | $17.52 | 12,700 |
| 2016-10-10 | $18.19 | $18.37 | $18.10 | $18.30 | $18.30 | 7,400 |
| 2016-10-07 | $18.10 | $18.48 | $17.40 | $17.92 | $17.92 | 34,400 |
| 2016-10-06 | $18.51 | $18.51 | $16.74 | $17.15 | $17.15 | 50,200 |
| 2016-10-05 | $18.40 | $18.50 | $17.35 | $18.09 | $18.09 | 27,200 |
| 2016-10-04 | $20.80 | $20.80 | $18.02 | $18.10 | $18.10 | 45,700 |
| 2016-10-03 | $21.67 | $21.78 | $20.24 | $21.00 | $21.00 | 39,700 |
| 2016-09-30 | $22.24 | $22.27 | $21.50 | $21.72 | $21.72 | 18,600 |
| 2016-09-29 | $22.33 | $22.33 | $21.58 | $21.98 | $21.98 | 6,400 |
| 2016-09-28 | $22.42 | $22.97 | $21.72 | $22.50 | $22.50 | 7,600 |
| 2016-09-27 | $22.64 | $23.43 | $22.36 | $22.36 | $22.36 | 9,000 |
| 2016-09-26 | $23.75 | $23.91 | $22.80 | $22.80 | $22.80 | 8,600 |
| 2016-09-23 | $23.45 | $23.80 | $22.87 | $23.09 | $23.09 | 11,000 |
| 2016-09-22 | $24.78 | $25.19 | $23.46 | $23.90 | $23.90 | 13,100 |
| 2016-09-21 | $23.12 | $24.71 | $23.10 | $24.66 | $24.66 | 14,700 |
| 2016-09-20 | $22.27 | $22.90 | $22.06 | $22.76 | $22.76 | 9,800 |
| 2016-09-19 | $22.11 | $22.54 | $22.11 | $22.19 | $22.19 | 4,400 |
| 2016-09-16 | $22.81 | $23.13 | $21.09 | $21.09 | $21.09 | 17,900 |
| 2016-09-15 | $23.17 | $23.62 | $22.85 | $22.88 | $22.88 | 12,600 |
| 2016-09-14 | $24.27 | $24.56 | $23.20 | $23.20 | $23.20 | 8,500 |
| 2016-09-13 | $24.48 | $24.48 | $23.23 | $23.59 | $23.59 | 6,800 |
| 2016-09-12 | $23.32 | $24.91 | $23.11 | $24.66 | $24.66 | 18,300 |
| 2016-09-09 | $25.74 | $25.74 | $23.83 | $24.09 | $24.09 | 13,000 |
| 2016-09-08 | $26.50 | $27.01 | $26.37 | $26.37 | $26.37 | 10,900 |
| 2016-09-07 | $27.29 | $27.33 | $26.18 | $26.48 | $26.48 | 7,900 |
| 2016-09-06 | $26.29 | $27.34 | $26.19 | $27.24 | $27.24 | 24,600 |
| 2016-09-02 | $25.15 | $25.84 | $24.64 | $25.78 | $25.78 | 20,400 |
| 2016-09-01 | $22.62 | $24.70 | $22.59 | $23.95 | $23.95 | 26,300 |
| 2016-08-31 | $23.12 | $23.51 | $22.15 | $22.84 | $22.84 | 24,100 |
| 2016-08-30 | $24.27 | $24.49 | $23.07 | $23.51 | $23.51 | 15,500 |
| 2016-08-29 | $23.92 | $25.04 | $23.89 | $24.79 | $24.79 | 23,400 |
| 2016-08-26 | $25.00 | $25.50 | $24.30 | $24.49 | $24.49 | 26,900 |
| 2016-08-25 | $23.13 | $24.91 | $22.88 | $24.42 | $24.42 | 49,100 |
| 2016-08-24 | $24.08 | $24.47 | $23.07 | $23.08 | $23.08 | 33,700 |
| 2016-08-23 | $25.90 | $26.03 | $24.34 | $24.34 | $24.34 | 44,700 |
| 2016-08-22 | $25.19 | $25.75 | $25.16 | $25.72 | $25.72 | 25,100 |
| 2016-08-19 | $25.45 | $26.04 | $25.41 | $25.55 | $25.55 | 17,600 |
| 2016-08-18 | $25.71 | $26.13 | $25.68 | $26.05 | $26.05 | 33,200 |
| 2016-08-17 | $25.14 | $25.96 | $24.49 | $25.20 | $25.20 | 63,200 |
| 2016-08-16 | $24.91 | $25.67 | $24.78 | $25.46 | $25.46 | 62,100 |
| 2016-08-15 | $24.95 | $25.23 | $24.61 | $24.74 | $24.74 | 29,900 |
| 2016-08-12 | $23.18 | $24.82 | $23.01 | $24.82 | $24.82 | 23,600 |
| 2016-08-11 | $21.39 | $23.25 | $21.39 | $22.89 | $22.89 | 41,600 |
| 2016-08-10 | $21.31 | $21.31 | $20.91 | $21.10 | $21.10 | 11,400 |
| 2016-08-09 | $20.69 | $20.97 | $20.54 | $20.79 | $20.79 | 19,700 |
| 2016-08-08 | $20.29 | $21.07 | $19.90 | $20.49 | $20.49 | 9,200 |
| 2016-08-05 | $19.98 | $20.61 | $19.70 | $20.11 | $20.11 | 15,400 |
| 2016-08-04 | $20.88 | $21.18 | $20.82 | $20.82 | $20.82 | 17,600 |
| 2016-08-03 | $20.70 | $20.82 | $20.18 | $20.51 | $20.51 | 17,700 |
| 2016-08-02 | $20.78 | $20.90 | $20.34 | $20.49 | $20.49 | 24,000 |
| 2016-08-01 | $20.71 | $20.95 | $20.65 | $20.80 | $20.80 | 8,000 |
| 2016-07-29 | $20.27 | $21.06 | $20.27 | $20.75 | $20.75 | 34,800 |
| 2016-07-28 | $20.04 | $20.28 | $19.74 | $20.10 | $20.10 | 9,200 |
| 2016-07-27 | $19.21 | $20.29 | $19.02 | $20.18 | $20.18 | 5,300 |
| 2016-07-26 | $18.72 | $19.08 | $18.36 | $18.95 | $18.95 | 14,300 |
| 2016-07-25 | $19.00 | $19.10 | $18.50 | $18.51 | $18.51 | 21,300 |
| 2016-07-22 | $18.81 | $19.47 | $18.81 | $19.18 | $19.18 | 7,200 |
| 2016-07-21 | $18.24 | $19.10 | $18.21 | $18.84 | $18.84 | 13,800 |
| 2016-07-20 | $18.65 | $19.13 | $18.11 | $18.13 | $18.13 | 27,700 |
| 2016-07-19 | $19.78 | $19.95 | $19.00 | $19.11 | $19.11 | 16,600 |
| 2016-07-18 | $19.56 | $19.89 | $19.47 | $19.80 | $19.80 | 18,100 |
| 2016-07-15 | $19.43 | $19.75 | $19.39 | $19.63 | $19.63 | 13,300 |
| 2016-07-14 | $19.32 | $19.75 | $19.18 | $19.60 | $19.60 | 25,500 |
| 2016-07-13 | $19.31 | $19.67 | $19.11 | $19.52 | $19.52 | 17,700 |
| 2016-07-12 | $19.55 | $19.58 | $18.91 | $18.91 | $18.91 | 22,900 |
| 2016-07-11 | $19.92 | $19.92 | $19.23 | $19.23 | $19.23 | 15,400 |
| 2016-07-08 | $19.59 | $19.83 | $19.30 | $19.83 | $19.83 | 15,000 |
| 2016-07-07 | $19.95 | $20.23 | $19.50 | $19.68 | $19.68 | 26,800 |
| 2016-07-06 | $20.21 | $20.32 | $20.00 | $20.32 | $20.32 | 24,400 |
| 2016-07-05 | $18.53 | $21.00 | $18.41 | $19.65 | $19.65 | 7,800 |
| 2016-07-01 | $1.80 | $1.87 | $1.76 | $1.83 | $1.83 | 147,000 |
| 2016-06-30 | $1.80 | $1.82 | $1.72 | $1.79 | $1.79 | 577,999 |
| 2016-06-29 | $1.73 | $1.79 | $1.70 | $1.75 | $1.75 | 139,000 |
| 2016-06-28 | $1.74 | $1.74 | $1.65 | $1.70 | $1.70 | 182,000 |
| 2016-06-27 | $1.72 | $1.76 | $1.64 | $1.69 | $1.69 | 184,000 |
| 2016-06-24 | $1.77 | $1.84 | $1.68 | $1.68 | $1.68 | 265,999 |
| 2016-06-23 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 111,000 |
| 2016-06-22 | $1.66 | $1.72 | $1.65 | $1.69 | $1.69 | 163,000 |
| 2016-06-21 | $1.63 | $1.68 | $1.62 | $1.66 | $1.66 | 173,000 |
| 2016-06-20 | $1.62 | $1.69 | $1.59 | $1.66 | $1.66 | 110,000 |
| 2016-06-17 | $1.65 | $1.69 | $1.64 | $1.65 | $16.50 | 27,883,000 |
| 2016-06-16 | $1.73 | $1.76 | $1.62 | $1.68 | $1.68 | 246,999 |
| 2016-06-15 | $1.72 | $1.76 | $1.67 | $1.70 | $1.70 | 248,000 |
| 2016-06-14 | $1.80 | $1.80 | $1.64 | $1.70 | $1.70 | 165,000 |
| 2016-06-13 | $1.80 | $1.80 | $1.64 | $1.76 | $1.76 | 280,000 |
| 2016-06-10 | $1.89 | $1.92 | $1.80 | $1.80 | $1.80 | 1,289,000 |
| 2016-06-09 | $1.80 | $1.85 | $1.75 | $1.84 | $1.84 | 240,999 |
| 2016-06-08 | $1.76 | $1.82 | $1.74 | $1.77 | $1.77 | 135,000 |
| 2016-06-07 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 49,000 |
| 2016-06-06 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 204,000 |
| 2016-06-03 | $1.61 | $1.73 | $1.58 | $1.69 | $1.69 | 422,000 |
| 2016-06-02 | $1.51 | $1.51 | $1.46 | $1.49 | $1.49 | 41,000 |
| 2016-06-01 | $1.41 | $1.49 | $1.41 | $1.49 | $1.49 | 152,000 |
| 2016-05-31 | $1.41 | $1.46 | $1.38 | $1.46 | $1.46 | 109,000 |
| 2016-05-27 | $1.43 | $1.51 | $1.40 | $1.42 | $1.42 | 66,000 |
| 2016-05-26 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 80,000 |
| 2016-05-25 | $1.42 | $1.45 | $1.35 | $1.45 | $1.45 | 119,000 |
| 2016-05-24 | $1.46 | $1.48 | $1.38 | $1.40 | $1.40 | 70,000 |
| 2016-05-23 | $1.49 | $1.54 | $1.47 | $1.48 | $1.48 | 103,000 |
| 2016-05-20 | $1.55 | $1.55 | $1.49 | $1.54 | $1.54 | 79,000 |
| 2016-05-19 | $1.43 | $1.54 | $1.41 | $1.52 | $1.52 | 180,000 |
| 2016-05-18 | $1.60 | $1.66 | $1.46 | $1.46 | $1.46 | 123,000 |
| 2016-05-17 | $1.65 | $1.66 | $1.60 | $1.66 | $1.66 | 116,000 |
| 2016-05-16 | $1.60 | $1.65 | $1.56 | $1.63 | $1.63 | 159,999 |
| 2016-05-13 | $1.60 | $1.63 | $1.55 | $1.55 | $1.55 | 65,000 |
| 2016-05-12 | $1.60 | $1.60 | $1.50 | $1.58 | $1.58 | 321,000 |
| 2016-05-11 | $1.73 | $1.74 | $1.58 | $1.65 | $1.65 | 86,000 |
| 2016-05-10 | $1.64 | $1.67 | $1.59 | $1.66 | $1.66 | 46,000 |
| 2016-05-09 | $1.74 | $1.75 | $1.62 | $1.65 | $1.65 | 125,000 |
| 2016-05-06 | $1.70 | $1.79 | $1.69 | $1.78 | $1.78 | 384,000 |
| 2016-05-05 | $1.66 | $1.70 | $1.62 | $1.69 | $1.69 | 408,000 |
| 2016-05-04 | $1.65 | $1.70 | $1.56 | $1.60 | $1.60 | 147,000 |
| 2016-05-03 | $1.74 | $1.84 | $1.65 | $1.70 | $1.70 | 155,000 |
| 2016-05-02 | $1.79 | $1.89 | $1.78 | $1.82 | $1.82 | 322,000 |
| 2016-04-29 | $1.58 | $1.80 | $1.57 | $1.76 | $1.76 | 250,000 |
| 2016-04-28 | $1.53 | $1.59 | $1.53 | $1.58 | $1.58 | 135,000 |
| 2016-04-27 | $1.51 | $1.55 | $1.50 | $1.53 | $1.53 | 86,000 |
| 2016-04-26 | $1.40 | $1.53 | $1.40 | $1.51 | $1.51 | 101,000 |
| 2016-04-25 | $1.46 | $1.49 | $1.43 | $1.44 | $1.44 | 64,000 |
| 2016-04-22 | $1.52 | $1.53 | $1.45 | $1.49 | $1.49 | 71,000 |
| 2016-04-21 | $1.52 | $1.53 | $1.49 | $1.51 | $1.51 | 154,000 |
| 2016-04-20 | $1.55 | $1.60 | $1.45 | $1.45 | $1.45 | 191,000 |
| 2016-04-19 | $1.50 | $1.58 | $1.50 | $1.55 | $1.55 | 106,000 |
| 2016-04-18 | $1.51 | $1.53 | $1.45 | $1.48 | $1.48 | 252,000 |
| 2016-04-15 | $1.45 | $1.49 | $1.40 | $1.48 | $1.48 | 52,000 |
| 2016-04-14 | $1.47 | $1.47 | $1.38 | $1.41 | $1.41 | 82,000 |
| 2016-04-13 | $1.52 | $1.52 | $1.47 | $1.47 | $1.47 | 134,000 |
| 2016-04-12 | $1.45 | $1.56 | $1.42 | $1.54 | $1.54 | 412,000 |
| 2016-04-11 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | 301,000 |
| 2016-04-08 | $1.38 | $1.39 | $1.35 | $1.38 | $1.38 | 302,000 |
| 2016-04-07 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 176,999 |
| 2016-04-06 | $1.34 | $1.39 | $1.31 | $1.38 | $1.38 | 150,000 |
| 2016-04-05 | $1.33 | $1.37 | $1.29 | $1.36 | $1.36 | 122,000 |
| 2016-04-04 | $1.33 | $1.34 | $1.28 | $1.28 | $1.28 | 155,000 |
| 2016-04-01 | $1.36 | $1.40 | $1.33 | $1.35 | $1.35 | 105,000 |
| 2016-03-31 | $1.40 | $1.44 | $1.39 | $1.39 | $1.39 | 74,000 |
| 2016-03-30 | $1.29 | $1.41 | $1.29 | $1.37 | $1.37 | 171,999 |
| 2016-03-29 | $1.26 | $1.33 | $1.21 | $1.33 | $1.33 | 119,000 |
| 2016-03-28 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 234,000 |
| 2016-03-24 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 141,000 |
| 2016-03-23 | $1.26 | $1.32 | $1.21 | $1.26 | $1.26 | 200,000 |
| 2016-03-22 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 122,000 |
| 2016-03-21 | $1.28 | $1.29 | $1.21 | $1.25 | $1.25 | 237,000 |
| 2016-03-18 | $1.35 | $1.36 | $1.28 | $1.29 | $1.29 | 3,318,000 |
| 2016-03-17 | $1.37 | $1.39 | $1.32 | $1.34 | $1.34 | 327,000 |
| 2016-03-16 | $1.25 | $1.37 | $1.25 | $1.36 | $1.36 | 344,000 |
| 2016-03-15 | $1.22 | $1.28 | $1.21 | $1.28 | $1.28 | 170,000 |
| 2016-03-14 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 153,000 |
| 2016-03-11 | $1.29 | $1.33 | $1.28 | $1.28 | $1.28 | 318,000 |
| 2016-03-10 | $1.29 | $1.33 | $1.26 | $1.32 | $1.32 | 65,999 |
| 2016-03-09 | $1.28 | $1.30 | $1.23 | $1.26 | $1.26 | 112,000 |
| 2016-03-08 | $1.32 | $1.36 | $1.29 | $1.31 | $1.31 | 229,000 |
| 2016-03-07 | $1.22 | $1.33 | $1.22 | $1.32 | $1.32 | 319,999 |
| 2016-03-04 | $1.35 | $1.38 | $1.22 | $1.22 | $1.22 | 263,000 |
| 2016-03-03 | $1.28 | $1.37 | $1.24 | $1.30 | $1.30 | 239,000 |
| 2016-03-02 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 146,000 |
| 2016-03-01 | $1.36 | $1.37 | $1.27 | $1.29 | $1.29 | 300,000 |
| 2016-02-29 | $1.30 | $1.35 | $1.29 | $1.34 | $1.34 | 590,000 |
| 2016-02-26 | $1.20 | $1.29 | $1.20 | $1.29 | $1.29 | 146,000 |
| 2016-02-25 | $1.17 | $1.27 | $1.15 | $1.27 | $1.27 | 150,000 |
| 2016-02-24 | $1.21 | $1.30 | $1.15 | $1.15 | $1.15 | 176,000 |
| 2016-02-23 | $1.18 | $1.18 | $1.14 | $1.18 | $1.18 | 95,000 |
| 2016-02-22 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 47,000 |
| 2016-02-19 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 38,000 |
| 2016-02-18 | $1.05 | $1.20 | $1.05 | $1.20 | $1.20 | 127,000 |
| 2016-02-17 | $1.08 | $1.09 | $1.01 | $1.04 | $1.04 | 65,000 |
| 2016-02-16 | $1.04 | $1.13 | $1.04 | $1.06 | $1.06 | 155,000 |
| 2016-02-12 | $1.05 | $1.16 | $1.04 | $1.15 | $1.15 | 144,000 |
| 2016-02-11 | $1.04 | $1.11 | $1.03 | $1.07 | $1.07 | 117,999 |
| 2016-02-10 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 52,000 |
| 2016-02-09 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 42,000 |
| 2016-02-08 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 70,000 |
| 2016-02-05 | $0.96 | $0.99 | $0.96 | $0.97 | $0.97 | 93,000 |
| 2016-02-04 | $1.02 | $1.03 | $0.98 | $0.98 | $0.98 | 59,000 |
| 2016-02-03 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 33,000 |
| 2016-02-02 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 27,000 |
| 2016-02-01 | $0.93 | $0.95 | $0.90 | $0.95 | $0.95 | 88,000 |
| 2016-01-29 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 22,000 |
| 2016-01-28 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 24,000 |
| 2016-01-27 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 32,000 |
| 2016-01-26 | $0.86 | $0.90 | $0.85 | $0.90 | $0.90 | 49,000 |
| 2016-01-25 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 11,000 |
| 2016-01-22 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 39,000 |
| 2016-01-21 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 11,000 |
| 2016-01-20 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 113,000 |
| 2016-01-19 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 124,000 |
| 2016-01-15 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 40,000 |
| 2016-01-14 | $0.93 | $0.93 | $0.85 | $0.88 | $0.88 | 144,000 |
| 2016-01-13 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 65,000 |
| 2016-01-12 | $0.97 | $0.97 | $0.92 | $0.97 | $0.97 | 136,000 |
| 2016-01-11 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 47,000 |
| 2016-01-08 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 88,000 |
| 2016-01-07 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 119,000 |
| 2016-01-06 | $0.98 | $1.00 | $0.96 | $1.00 | $1.00 | 38,000 |
| 2016-01-05 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 30,000 |
| 2016-01-04 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 40,000 |
| 2015-12-31 | $0.89 | $0.92 | $0.88 | $0.92 | $0.92 | 107,999 |
| 2015-12-30 | $0.87 | $0.88 | $0.85 | $0.88 | $0.88 | 52,000 |
| 2015-12-29 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 32,000 |
| 2015-12-28 | $0.95 | $0.96 | $0.89 | $0.89 | $0.89 | 44,000 |
| 2015-12-24 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 21,000 |
| 2015-12-23 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 37,000 |
| 2015-12-22 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 59,000 |
| 2015-12-21 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 21,000 |
| 2015-12-18 | $0.86 | $0.91 | $0.85 | $0.91 | $0.91 | 366,000 |
| 2015-12-17 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 42,000 |
| 2015-12-16 | $0.81 | $0.87 | $0.80 | $0.86 | $0.86 | 76,000 |
| 2015-12-15 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 19,000 |
| 2015-12-14 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 17,000 |
| 2015-12-11 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 26,000 |
| 2015-12-10 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 15,000 |
| 2015-12-09 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 24,000 |
| 2015-12-08 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 52,000 |
| 2015-12-07 | $0.90 | $0.90 | $0.82 | $0.85 | $0.85 | 45,000 |
| 2015-12-04 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 75,000 |
| 2015-12-03 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 7,000 |
| 2015-12-02 | $0.86 | $0.89 | $0.85 | $0.89 | $0.89 | 25,000 |
| 2015-12-01 | $0.88 | $0.89 | $0.88 | $0.88 | $0.88 | 29,000 |
| 2015-11-30 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 144,000 |
| 2015-11-27 | $0.89 | $0.89 | $0.86 | $0.88 | $0.88 | 25,000 |
| 2015-11-25 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 5,999 |
| 2015-11-24 | $0.93 | $0.94 | $0.89 | $0.91 | $0.91 | 37,000 |
| 2015-11-23 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 8,000 |
| 2015-11-20 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 28,000 |
| 2015-11-19 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 13,000 |
| 2015-11-18 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 66,000 |
| 2015-11-17 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 159,000 |
| 2015-11-16 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 17,000 |
| 2015-11-13 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 6,000 |
| 2015-11-12 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 10,000 |
| 2015-11-11 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 12,000 |
| 2015-11-10 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 17,999 |
| 2015-11-09 | $0.89 | $0.92 | $0.88 | $0.92 | $0.92 | 49,999 |
| 2015-11-06 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 82,000 |
| 2015-11-05 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 46,000 |
| 2015-11-04 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 42,999 |
| 2015-11-03 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 149,000 |
| 2015-11-02 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 12,000 |
| 2015-10-30 | $0.95 | $0.97 | $0.94 | $0.95 | $0.95 | 46,000 |
| 2015-10-29 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 19,000 |
| 2015-10-28 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 29,000 |
| 2015-10-27 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 11,000 |
| 2015-10-26 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 41,000 |
| 2015-10-23 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 125,000 |
| 2015-10-22 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 37,000 |
| 2015-10-21 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 24,000 |
| 2015-10-20 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 7,000 |
| 2015-10-19 | $1.08 | $1.08 | $0.99 | $0.99 | $0.99 | 35,000 |
| 2015-10-16 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 33,999 |
| 2015-10-15 | $1.08 | $1.13 | $1.08 | $1.08 | $1.08 | 258,000 |
| 2015-10-14 | $1.08 | $1.13 | $1.06 | $1.09 | $1.09 | 97,000 |
| 2015-10-13 | $1.03 | $1.12 | $1.03 | $1.04 | $1.04 | 100,000 |
| 2015-10-12 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 30,000 |
| 2015-10-09 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 24,000 |
| 2015-10-08 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 39,000 |
| 2015-10-07 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 34,000 |
| 2015-10-06 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 35,000 |
| 2015-10-05 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 46,000 |
| 2015-10-02 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 27,000 |
| 2015-10-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 430 |
| 2015-09-30 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 93,000 |
| 2015-09-29 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 100,000 |
| 2015-09-28 | $0.99 | $1.00 | $0.92 | $0.93 | $0.93 | 88,000 |
| 2015-09-25 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 90,000 |
| 2015-09-24 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 33,000 |
| 2015-09-23 | $0.94 | $0.96 | $0.91 | $0.91 | $0.91 | 59,000 |
| 2015-09-22 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 22,000 |
| 2015-09-21 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | 41,000 |
| 2015-09-18 | $1.06 | $1.07 | $1.00 | $1.00 | $1.00 | 50,000 |
| 2015-09-17 | $0.93 | $1.01 | $0.91 | $1.01 | $1.01 | 75,000 |
| 2015-09-16 | $0.88 | $0.94 | $0.87 | $0.94 | $0.94 | 39,000 |
| 2015-09-15 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 8,000 |
| 2015-09-14 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 29,000 |
| 2015-09-11 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 460,000 |
| 2015-09-10 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 57,000 |
| 2015-09-09 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 34,000 |
| 2015-09-08 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 172,000 |
| 2015-09-04 | $0.87 | $0.88 | $0.83 | $0.87 | $0.87 | 48,000 |
| 2015-09-03 | $0.88 | $0.89 | $0.88 | $0.89 | $0.89 | 57,000 |
| 2015-09-02 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 35,000 |
| 2015-09-01 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 19,000 |
| 2015-08-31 | $0.92 | $0.95 | $0.89 | $0.91 | $0.91 | 67,000 |
| 2015-08-28 | $0.90 | $0.94 | $0.89 | $0.94 | $0.94 | 77,000 |
| 2015-08-27 | $0.82 | $0.88 | $0.82 | $0.85 | $0.85 | 32,000 |
| 2015-08-26 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 62,000 |
| 2015-08-25 | $0.90 | $0.93 | $0.88 | $0.88 | $0.88 | 29,000 |
| 2015-08-24 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 130,000 |
Torex Gold Resources Inc (TORXF) News Headlines
Recent Torex Gold Resources Inc (TORXF) News
Similar Companies to Torex Gold Resources Inc (TORXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |