Twin Disc Incorporated (TWIN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.97 ($-0.24) -2.14%
Twin Disc Incorporated - Daily Information
Click for more stock information on Twin Disc Incorporated.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.10 |
| Previous Close | $10.97 |
| High | $11.85 |
| Low | $10.97 |
| Adjusted Open | $11.10 |
| Previous Adjusted Close | $10.97 |
| Adjusted High | $11.85 |
| Adjusted Low | $10.97 |
Invest in Twin Disc Incorporated (TWIN)
Key People Twin Disc Incorporated
| Employee | Position |
|---|---|
| John H. Batten | Chief Executive Officer & Director |
| James E. Feiertag | President & Chief Operating Officer |
| Jeffrey Scott Knutson | CFO, Secretary, Treasurer, CAO & Vice President |
| Dean J. Bratel | Vice President-Engineering |
| Denise L. Wilcox | Vice President-Human Resources |
| David B. Rayburn | Chairman |
| Michael C. Smiley | Independent Director |
| Harold M. Stratton | Independent Director |
| Michael Doar | Independent Director |
| Janet Plaut Giesselman | Independent Director |
| David W. Johnson | Independent Director |
| Jeffrey Scott Knutson | CFO, Secretary & Treasurer |
Company Profile Twin Disc Incorporated
Exchange: NASDAQ
IPO Date: Dec. 31, 1987
Employees: 980
Sector: Industrials
Industry: Specialty Industrial Machinery
Website: Twin Disc Incorporated Website
Address: 601 96th Ave, Sturtevant, WI 53177
Historical Stock Data for Twin Disc Incorporated (TWIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.10 | $11.85 | $10.97 | $10.97 | $10.97 | 98,783 |
| 2025-08-21 | $8.75 | $11.48 | $8.50 | $11.21 | $11.21 | 329,751 |
| 2025-08-20 | $8.71 | $8.85 | $8.58 | $8.62 | $8.62 | 23,110 |
| 2025-08-19 | $8.70 | $8.85 | $8.55 | $8.69 | $8.69 | 39,943 |
| 2025-08-18 | $8.55 | $8.94 | $8.32 | $8.85 | $8.85 | 20,952 |
| 2025-08-15 | $9.00 | $9.00 | $8.03 | $8.50 | $8.46 | 192,408 |
| 2025-08-14 | $8.87 | $8.98 | $8.78 | $8.94 | $8.90 | 22,788 |
| 2025-08-13 | $8.91 | $9.05 | $8.63 | $8.97 | $8.93 | 46,611 |
| 2025-08-12 | $8.87 | $9.03 | $8.41 | $8.93 | $8.89 | 56,103 |
| 2025-08-11 | $8.91 | $9.10 | $8.80 | $8.87 | $8.83 | 15,202 |
| 2025-08-08 | $8.92 | $9.05 | $8.83 | $8.90 | $8.86 | 17,925 |
| 2025-08-07 | $9.09 | $9.09 | $8.92 | $9.01 | $8.97 | 29,003 |
| 2025-08-06 | $9.04 | $9.21 | $8.90 | $9.05 | $9.01 | 13,883 |
| 2025-08-05 | $8.88 | $9.16 | $8.88 | $8.99 | $8.95 | 23,524 |
| 2025-08-04 | $8.86 | $9.02 | $8.79 | $8.89 | $8.85 | 19,874 |
| 2025-08-01 | $8.60 | $8.90 | $8.60 | $8.86 | $8.82 | 44,451 |
| 2025-07-31 | $8.73 | $8.73 | $8.64 | $8.65 | $8.61 | 9,349 |
| 2025-07-30 | $8.92 | $8.96 | $8.69 | $8.73 | $8.69 | 19,598 |
| 2025-07-29 | $8.85 | $8.98 | $8.74 | $8.90 | $8.86 | 16,835 |
| 2025-07-28 | $8.85 | $8.93 | $8.76 | $8.82 | $8.78 | 13,011 |
| 2025-07-25 | $8.95 | $9.02 | $8.75 | $8.88 | $8.88 | 20,423 |
| 2025-07-24 | $8.88 | $9.12 | $8.79 | $9.00 | $9.00 | 27,423 |
| 2025-07-23 | $9.12 | $9.12 | $8.70 | $9.00 | $9.00 | 19,795 |
| 2025-07-22 | $8.50 | $8.96 | $8.48 | $8.87 | $8.87 | 30,803 |
| 2025-07-21 | $8.68 | $8.72 | $8.50 | $8.50 | $8.50 | 15,057 |
| 2025-07-18 | $8.81 | $8.81 | $8.56 | $8.59 | $8.59 | 22,764 |
| 2025-07-17 | $8.84 | $9.01 | $8.66 | $8.74 | $8.74 | 50,896 |
| 2025-07-16 | $9.14 | $9.16 | $8.86 | $8.92 | $8.92 | 37,586 |
| 2025-07-15 | $9.15 | $9.57 | $9.10 | $9.12 | $9.12 | 49,112 |
| 2025-07-14 | $9.26 | $9.56 | $9.26 | $9.38 | $9.38 | 32,283 |
| 2025-07-11 | $9.39 | $9.42 | $9.26 | $9.38 | $9.38 | 22,423 |
| 2025-07-10 | $9.57 | $9.59 | $9.39 | $9.45 | $9.45 | 43,481 |
| 2025-07-09 | $9.28 | $9.77 | $9.19 | $9.54 | $9.54 | 27,690 |
| 2025-07-08 | $9.36 | $9.61 | $9.36 | $9.56 | $9.56 | 51,841 |
| 2025-07-07 | $9.49 | $9.92 | $9.15 | $9.23 | $9.23 | 58,900 |
| 2025-07-03 | $9.58 | $9.68 | $9.26 | $9.68 | $9.68 | 30,697 |
| 2025-07-02 | $9.43 | $9.88 | $9.35 | $9.47 | $9.47 | 97,693 |
| 2025-07-01 | $8.80 | $9.55 | $8.80 | $9.49 | $9.49 | 90,260 |
| 2025-06-30 | $9.30 | $9.40 | $8.67 | $8.83 | $8.83 | 94,083 |
| 2025-06-27 | $8.79 | $9.42 | $8.79 | $9.24 | $9.24 | 1,618,064 |
| 2025-06-26 | $8.90 | $8.93 | $8.64 | $8.79 | $8.79 | 103,991 |
| 2025-06-25 | $9.00 | $9.00 | $8.45 | $8.85 | $8.85 | 109,856 |
| 2025-06-24 | $8.63 | $9.05 | $8.26 | $8.95 | $8.95 | 142,112 |
| 2025-06-23 | $8.20 | $8.60 | $8.10 | $8.58 | $8.58 | 102,229 |
| 2025-06-20 | $8.20 | $8.38 | $7.78 | $8.24 | $8.24 | 142,282 |
| 2025-06-18 | $7.80 | $8.23 | $7.61 | $8.07 | $8.07 | 92,169 |
| 2025-06-17 | $7.51 | $7.88 | $7.43 | $7.82 | $7.82 | 55,437 |
| 2025-06-16 | $7.86 | $7.86 | $7.55 | $7.61 | $7.61 | 57,880 |
| 2025-06-13 | $7.52 | $7.99 | $7.52 | $7.76 | $7.76 | 69,310 |
| 2025-06-12 | $7.62 | $7.65 | $7.50 | $7.65 | $7.65 | 83,160 |
| 2025-06-11 | $7.66 | $7.74 | $7.58 | $7.74 | $7.74 | 65,602 |
| 2025-06-10 | $7.50 | $7.63 | $7.47 | $7.62 | $7.62 | 48,933 |
| 2025-06-09 | $7.49 | $7.58 | $7.43 | $7.51 | $7.51 | 42,716 |
| 2025-06-06 | $7.37 | $7.44 | $7.32 | $7.40 | $7.40 | 49,120 |
| 2025-06-05 | $7.41 | $7.54 | $7.32 | $7.35 | $7.35 | 71,013 |
| 2025-06-04 | $7.55 | $7.63 | $7.38 | $7.43 | $7.43 | 52,625 |
| 2025-06-03 | $7.49 | $7.68 | $7.29 | $7.57 | $7.57 | 57,437 |
| 2025-06-02 | $7.26 | $7.67 | $7.06 | $7.49 | $7.49 | 59,445 |
| 2025-05-30 | $7.35 | $7.35 | $7.12 | $7.25 | $7.25 | 46,179 |
| 2025-05-29 | $7.23 | $7.44 | $7.12 | $7.36 | $7.36 | 84,529 |
| 2025-05-28 | $7.21 | $7.29 | $7.11 | $7.20 | $7.20 | 43,806 |
| 2025-05-27 | $7.00 | $7.39 | $6.95 | $7.30 | $7.30 | 52,020 |
| 2025-05-23 | $7.04 | $7.50 | $6.90 | $6.95 | $6.95 | 57,357 |
| 2025-05-22 | $7.26 | $7.42 | $7.06 | $7.22 | $7.22 | 42,900 |
| 2025-05-21 | $7.29 | $7.42 | $7.20 | $7.33 | $7.33 | 93,203 |
| 2025-05-20 | $7.11 | $7.45 | $7.11 | $7.42 | $7.42 | 47,390 |
| 2025-05-19 | $7.28 | $7.44 | $7.09 | $7.12 | $7.12 | 28,774 |
| 2025-05-16 | $7.42 | $7.64 | $7.38 | $7.44 | $7.44 | 46,891 |
| 2025-05-15 | $7.35 | $7.47 | $7.18 | $7.39 | $7.39 | 34,039 |
| 2025-05-14 | $7.55 | $7.65 | $7.33 | $7.40 | $7.40 | 41,440 |
| 2025-05-13 | $7.33 | $7.66 | $7.30 | $7.54 | $7.54 | 27,776 |
| 2025-05-12 | $7.31 | $7.46 | $7.18 | $7.24 | $7.24 | 47,922 |
| 2025-05-09 | $7.40 | $7.41 | $7.02 | $7.06 | $7.06 | 42,750 |
| 2025-05-08 | $7.34 | $7.53 | $7.08 | $7.42 | $7.42 | 40,083 |
| 2025-05-07 | $6.87 | $7.34 | $6.80 | $7.24 | $7.24 | 65,971 |
| 2025-05-06 | $6.86 | $6.94 | $6.69 | $6.82 | $6.82 | 58,959 |
| 2025-05-05 | $6.94 | $7.31 | $6.82 | $6.86 | $6.86 | 55,463 |
| 2025-05-02 | $7.02 | $7.21 | $6.75 | $7.00 | $7.00 | 33,821 |
| 2025-05-01 | $7.35 | $7.35 | $6.78 | $6.83 | $6.83 | 77,716 |
| 2025-04-30 | $7.20 | $7.35 | $7.02 | $7.34 | $7.34 | 61,762 |
| 2025-04-29 | $6.74 | $7.33 | $6.60 | $7.20 | $7.20 | 69,935 |
| 2025-04-28 | $6.88 | $7.00 | $6.62 | $6.75 | $6.75 | 50,452 |
| 2025-04-25 | $6.81 | $7.00 | $6.64 | $6.81 | $6.81 | 43,766 |
| 2025-04-24 | $6.71 | $6.92 | $6.64 | $6.84 | $6.84 | 33,760 |
| 2025-04-23 | $6.68 | $6.93 | $6.40 | $6.75 | $6.75 | 56,797 |
| 2025-04-22 | $6.43 | $6.55 | $6.16 | $6.45 | $6.45 | 67,861 |
| 2025-04-21 | $6.59 | $6.65 | $6.17 | $6.27 | $6.27 | 130,210 |
| 2025-04-17 | $6.71 | $7.09 | $6.50 | $6.62 | $6.62 | 73,304 |
| 2025-04-16 | $6.89 | $6.89 | $6.41 | $6.66 | $6.66 | 34,416 |
| 2025-04-15 | $6.87 | $7.01 | $6.73 | $6.83 | $6.83 | 27,076 |
| 2025-04-14 | $7.17 | $7.17 | $6.64 | $6.89 | $6.89 | 28,884 |
| 2025-04-11 | $6.88 | $7.18 | $6.51 | $7.09 | $7.09 | 60,414 |
| 2025-04-10 | $7.48 | $7.48 | $6.56 | $6.83 | $6.83 | 91,856 |
| 2025-04-09 | $6.50 | $7.85 | $6.50 | $7.61 | $7.61 | 76,145 |
| 2025-04-08 | $7.08 | $7.11 | $6.36 | $6.51 | $6.51 | 77,224 |
| 2025-04-07 | $6.52 | $7.50 | $6.50 | $6.86 | $6.86 | 67,619 |
| 2025-04-04 | $7.03 | $7.15 | $6.60 | $6.78 | $6.78 | 119,019 |
| 2025-04-03 | $7.57 | $7.75 | $7.32 | $7.32 | $7.32 | 61,169 |
| 2025-04-02 | $7.77 | $7.91 | $7.62 | $7.90 | $7.90 | 25,886 |
| 2025-04-01 | $7.57 | $7.82 | $7.51 | $7.79 | $7.79 | 28,759 |
| 2025-03-31 | $7.62 | $7.81 | $7.52 | $7.57 | $7.57 | 32,209 |
| 2025-03-28 | $8.08 | $8.10 | $7.59 | $7.95 | $7.95 | 56,650 |
| 2025-03-27 | $8.30 | $8.40 | $8.08 | $8.14 | $8.14 | 44,697 |
| 2025-03-26 | $8.30 | $8.57 | $8.00 | $8.20 | $8.20 | 27,845 |
| 2025-03-25 | $8.60 | $8.84 | $8.26 | $8.37 | $8.37 | 45,775 |
| 2025-03-24 | $8.32 | $8.55 | $8.22 | $8.55 | $8.55 | 51,471 |
| 2025-03-21 | $8.08 | $8.32 | $7.78 | $8.22 | $8.22 | 68,772 |
| 2025-03-20 | $8.16 | $8.26 | $8.04 | $8.13 | $8.13 | 42,722 |
| 2025-03-19 | $7.74 | $8.26 | $7.68 | $8.21 | $8.21 | 50,723 |
| 2025-03-18 | $7.64 | $7.80 | $7.35 | $7.72 | $7.72 | 42,702 |
| 2025-03-17 | $7.85 | $8.05 | $7.60 | $7.72 | $7.72 | 54,605 |
| 2025-03-14 | $7.71 | $7.90 | $7.61 | $7.80 | $7.80 | 44,276 |
| 2025-03-13 | $7.80 | $7.80 | $7.45 | $7.51 | $7.51 | 45,055 |
| 2025-03-12 | $7.75 | $7.84 | $7.55 | $7.72 | $7.72 | 32,787 |
| 2025-03-11 | $7.85 | $7.90 | $7.63 | $7.75 | $7.75 | 31,812 |
| 2025-03-10 | $8.10 | $8.11 | $7.69 | $7.81 | $7.81 | 39,452 |
| 2025-03-07 | $8.25 | $8.35 | $8.16 | $8.21 | $8.21 | 28,322 |
| 2025-03-06 | $8.17 | $8.41 | $8.16 | $8.26 | $8.26 | 33,432 |
| 2025-03-05 | $8.23 | $8.48 | $8.07 | $8.31 | $8.31 | 30,718 |
| 2025-03-04 | $8.30 | $8.42 | $8.09 | $8.15 | $8.15 | 57,593 |
| 2025-03-03 | $8.63 | $8.80 | $8.25 | $8.33 | $8.33 | 39,181 |
| 2025-02-28 | $8.50 | $8.87 | $8.46 | $8.62 | $8.62 | 27,264 |
| 2025-02-27 | $8.62 | $8.72 | $8.47 | $8.53 | $8.53 | 31,997 |
| 2025-02-26 | $8.69 | $8.71 | $8.45 | $8.51 | $8.51 | 47,295 |
| 2025-02-25 | $8.77 | $8.79 | $8.46 | $8.63 | $8.63 | 63,392 |
| 2025-02-24 | $9.22 | $9.22 | $8.65 | $8.73 | $8.73 | 64,302 |
| 2025-02-21 | $9.67 | $9.70 | $8.69 | $8.75 | $8.75 | 110,912 |
| 2025-02-20 | $9.77 | $9.94 | $9.60 | $9.70 | $9.70 | 29,871 |
| 2025-02-19 | $9.80 | $10.24 | $9.64 | $9.75 | $9.75 | 29,254 |
| 2025-02-18 | $9.50 | $10.40 | $9.50 | $9.73 | $9.73 | 27,606 |
| 2025-02-14 | $9.79 | $9.89 | $9.38 | $9.40 | $9.40 | 63,711 |
| 2025-02-13 | $10.15 | $10.28 | $9.75 | $9.79 | $9.75 | 73,972 |
| 2025-02-12 | $11.00 | $11.02 | $10.01 | $10.03 | $9.99 | 38,026 |
| 2025-02-11 | $11.48 | $11.50 | $11.10 | $11.11 | $11.06 | 25,515 |
| 2025-02-10 | $11.34 | $11.37 | $11.12 | $11.12 | $11.07 | 10,581 |
| 2025-02-07 | $11.30 | $11.62 | $11.14 | $11.16 | $11.16 | 25,337 |
| 2025-02-06 | $10.88 | $11.39 | $10.85 | $11.39 | $11.39 | 29,254 |
| 2025-02-05 | $12.06 | $12.06 | $10.52 | $10.93 | $10.93 | 40,769 |
| 2025-02-04 | $11.08 | $11.30 | $11.08 | $11.25 | $11.25 | 12,188 |
| 2025-02-03 | $11.01 | $11.46 | $11.00 | $11.26 | $11.26 | 15,946 |
| 2025-01-31 | $11.40 | $11.40 | $11.15 | $11.29 | $11.29 | 18,088 |
| 2025-01-30 | $11.59 | $11.59 | $11.40 | $11.51 | $11.51 | 9,024 |
| 2025-01-29 | $11.59 | $11.66 | $11.30 | $11.40 | $11.40 | 15,854 |
| 2025-01-28 | $11.29 | $11.40 | $11.25 | $11.40 | $11.40 | 21,406 |
| 2025-01-27 | $11.24 | $11.67 | $11.24 | $11.35 | $11.35 | 18,199 |
| 2025-01-24 | $11.31 | $11.37 | $11.23 | $11.35 | $11.35 | 10,513 |
| 2025-01-23 | $11.29 | $11.36 | $11.20 | $11.32 | $11.32 | 17,468 |
| 2025-01-22 | $11.51 | $11.51 | $11.17 | $11.27 | $11.27 | 18,244 |
| 2025-01-21 | $11.20 | $11.54 | $11.20 | $11.47 | $11.47 | 13,836 |
| 2025-01-17 | $11.16 | $11.22 | $10.98 | $11.22 | $11.22 | 11,331 |
| 2025-01-16 | $11.46 | $11.46 | $11.01 | $11.03 | $11.03 | 10,515 |
| 2025-01-15 | $11.43 | $11.43 | $11.23 | $11.39 | $11.39 | 9,231 |
| 2025-01-14 | $11.16 | $11.16 | $10.87 | $11.08 | $11.08 | 7,942 |
| 2025-01-13 | $10.56 | $11.05 | $10.22 | $10.98 | $10.98 | 14,810 |
| 2025-01-10 | $10.93 | $11.14 | $10.71 | $10.83 | $10.83 | 18,044 |
| 2025-01-08 | $11.10 | $11.22 | $10.73 | $11.11 | $11.11 | 20,758 |
| 2025-01-07 | $11.49 | $11.49 | $11.12 | $11.12 | $11.12 | 19,719 |
| 2025-01-06 | $11.55 | $11.86 | $11.38 | $11.43 | $11.43 | 18,602 |
| 2025-01-03 | $11.51 | $11.58 | $11.47 | $11.55 | $11.55 | 10,881 |
| 2025-01-02 | $11.88 | $11.88 | $11.47 | $11.60 | $11.60 | 15,636 |
| 2024-12-31 | $11.79 | $12.07 | $11.70 | $11.75 | $11.75 | 26,984 |
| 2024-12-30 | $11.15 | $11.80 | $11.01 | $11.70 | $11.70 | 27,409 |
| 2024-12-27 | $11.86 | $12.01 | $11.30 | $11.31 | $11.31 | 29,742 |
| 2024-12-26 | $11.26 | $11.80 | $11.19 | $11.80 | $11.80 | 28,717 |
| 2024-12-24 | $11.48 | $11.67 | $11.28 | $11.39 | $11.39 | 13,620 |
| 2024-12-23 | $11.82 | $12.02 | $11.40 | $11.40 | $11.40 | 31,165 |
| 2024-12-20 | $10.96 | $12.16 | $10.96 | $12.02 | $12.02 | 108,707 |
| 2024-12-19 | $11.50 | $11.50 | $11.01 | $11.12 | $11.12 | 28,020 |
| 2024-12-18 | $12.35 | $12.47 | $11.24 | $11.44 | $11.44 | 37,175 |
| 2024-12-17 | $12.00 | $12.37 | $11.82 | $12.16 | $12.16 | 25,668 |
| 2024-12-16 | $12.09 | $12.50 | $11.99 | $12.13 | $12.13 | 23,150 |
| 2024-12-13 | $12.23 | $12.32 | $12.02 | $12.18 | $12.18 | 13,120 |
| 2024-12-12 | $12.18 | $12.36 | $12.11 | $12.11 | $12.11 | 20,711 |
| 2024-12-11 | $12.61 | $12.96 | $12.27 | $12.29 | $12.29 | 47,724 |
| 2024-12-10 | $12.70 | $13.17 | $12.39 | $12.39 | $12.39 | 30,137 |
| 2024-12-09 | $12.48 | $13.15 | $12.48 | $12.75 | $12.75 | 26,174 |
| 2024-12-06 | $12.65 | $12.65 | $12.25 | $12.26 | $12.26 | 22,006 |
| 2024-12-05 | $12.69 | $13.13 | $12.51 | $12.51 | $12.51 | 50,171 |
| 2024-12-04 | $12.50 | $12.89 | $12.47 | $12.69 | $12.69 | 19,190 |
| 2024-12-03 | $12.25 | $12.58 | $12.24 | $12.40 | $12.40 | 26,566 |
| 2024-12-02 | $12.52 | $12.59 | $12.14 | $12.25 | $12.25 | 31,530 |
| 2024-11-29 | $12.32 | $12.75 | $12.23 | $12.51 | $12.51 | 16,427 |
| 2024-11-27 | $12.34 | $12.79 | $12.33 | $12.63 | $12.63 | 17,881 |
| 2024-11-26 | $11.83 | $12.59 | $11.83 | $12.23 | $12.23 | 42,717 |
| 2024-11-25 | $11.62 | $12.38 | $11.41 | $11.93 | $11.93 | 48,521 |
| 2024-11-22 | $11.26 | $11.77 | $11.26 | $11.42 | $11.42 | 23,005 |
| 2024-11-21 | $10.91 | $11.36 | $10.88 | $11.17 | $11.17 | 26,509 |
| 2024-11-20 | $11.24 | $11.24 | $10.83 | $11.07 | $11.07 | 31,200 |
| 2024-11-19 | $11.50 | $11.68 | $11.11 | $11.17 | $11.17 | 21,113 |
| 2024-11-18 | $11.75 | $11.97 | $11.50 | $11.61 | $11.61 | 32,201 |
| 2024-11-15 | $12.19 | $12.19 | $11.60 | $11.60 | $11.60 | 21,770 |
| 2024-11-14 | $11.94 | $12.38 | $11.94 | $12.03 | $12.03 | 20,419 |
| 2024-11-13 | $12.60 | $12.66 | $11.88 | $11.97 | $11.97 | 22,048 |
| 2024-11-12 | $12.53 | $12.98 | $12.13 | $12.43 | $12.43 | 30,653 |
| 2024-11-11 | $12.66 | $12.78 | $12.18 | $12.72 | $12.72 | 17,038 |
| 2024-11-08 | $12.69 | $12.74 | $12.12 | $12.45 | $12.45 | 22,099 |
| 2024-11-07 | $12.25 | $12.99 | $12.03 | $12.59 | $12.59 | 21,292 |
| 2024-11-06 | $12.51 | $13.40 | $12.17 | $12.25 | $12.25 | 61,404 |
| 2024-11-05 | $11.69 | $12.05 | $11.69 | $12.03 | $12.03 | 17,594 |
| 2024-11-04 | $11.69 | $11.70 | $11.49 | $11.68 | $11.68 | 11,057 |
| 2024-11-01 | $11.69 | $11.85 | $11.51 | $11.68 | $11.68 | 11,429 |
| 2024-10-31 | $11.66 | $11.69 | $11.30 | $11.61 | $11.61 | 12,197 |
| 2024-10-30 | $11.69 | $11.76 | $11.39 | $11.62 | $11.62 | 19,261 |
| 2024-10-29 | $11.70 | $11.75 | $11.53 | $11.75 | $11.75 | 11,612 |
| 2024-10-28 | $11.73 | $11.80 | $11.51 | $11.68 | $11.68 | 10,621 |
| 2024-10-25 | $11.72 | $11.92 | $11.51 | $11.51 | $11.51 | 11,497 |
| 2024-10-24 | $11.47 | $11.62 | $11.47 | $11.58 | $11.58 | 11,058 |
| 2024-10-23 | $12.22 | $12.22 | $11.40 | $11.66 | $11.66 | 18,246 |
| 2024-10-22 | $11.71 | $11.73 | $11.24 | $11.26 | $11.26 | 26,203 |
| 2024-10-21 | $11.92 | $11.95 | $11.65 | $11.67 | $11.67 | 15,212 |
| 2024-10-18 | $12.00 | $12.25 | $11.85 | $12.01 | $12.01 | 14,827 |
| 2024-10-17 | $12.10 | $12.10 | $11.70 | $12.01 | $12.01 | 21,970 |
| 2024-10-16 | $11.71 | $12.20 | $11.71 | $12.16 | $12.16 | 24,288 |
| 2024-10-15 | $12.00 | $12.18 | $11.60 | $11.60 | $11.60 | 48,828 |
| 2024-10-14 | $12.34 | $12.35 | $12.11 | $12.13 | $12.13 | 9,108 |
| 2024-10-11 | $11.86 | $12.35 | $11.86 | $12.32 | $12.32 | 8,591 |
| 2024-10-10 | $12.12 | $12.12 | $11.92 | $11.93 | $11.93 | 10,248 |
| 2024-10-09 | $12.13 | $12.34 | $12.10 | $12.29 | $12.29 | 7,969 |
| 2024-10-08 | $12.13 | $12.14 | $11.85 | $12.03 | $12.03 | 8,569 |
| 2024-10-07 | $12.23 | $12.39 | $11.85 | $12.03 | $12.03 | 14,684 |
| 2024-10-04 | $11.75 | $12.23 | $11.75 | $12.23 | $12.23 | 6,496 |
| 2024-10-03 | $12.20 | $12.20 | $11.70 | $11.73 | $11.73 | 16,473 |
| 2024-10-02 | $11.92 | $12.17 | $11.92 | $12.08 | $12.08 | 11,887 |
| 2024-10-01 | $12.07 | $12.16 | $11.81 | $12.06 | $12.06 | 23,938 |
| 2024-09-30 | $12.80 | $12.81 | $12.31 | $12.49 | $12.49 | 12,224 |
| 2024-09-27 | $12.87 | $12.93 | $12.55 | $12.82 | $12.82 | 14,073 |
| 2024-09-26 | $12.71 | $12.87 | $12.48 | $12.75 | $12.75 | 20,645 |
| 2024-09-25 | $12.37 | $12.58 | $12.37 | $12.49 | $12.49 | 10,349 |
| 2024-09-24 | $12.55 | $12.68 | $12.28 | $12.49 | $12.49 | 12,956 |
| 2024-09-23 | $12.63 | $12.77 | $12.17 | $12.51 | $12.51 | 32,607 |
| 2024-09-20 | $12.74 | $12.82 | $12.34 | $12.44 | $12.44 | 71,578 |
| 2024-09-19 | $12.64 | $13.08 | $12.44 | $12.94 | $12.94 | 29,748 |
| 2024-09-18 | $12.60 | $12.67 | $12.29 | $12.29 | $12.29 | 17,803 |
| 2024-09-17 | $12.85 | $12.85 | $12.43 | $12.43 | $12.43 | 20,531 |
| 2024-09-16 | $12.84 | $12.84 | $12.59 | $12.68 | $12.68 | 11,864 |
| 2024-09-13 | $12.39 | $12.75 | $12.28 | $12.71 | $12.71 | 17,839 |
| 2024-09-12 | $12.09 | $12.20 | $12.07 | $12.18 | $12.18 | 8,733 |
| 2024-09-11 | $12.06 | $12.37 | $11.50 | $11.91 | $11.91 | 30,432 |
| 2024-09-10 | $12.00 | $12.24 | $11.76 | $12.24 | $12.24 | 26,375 |
| 2024-09-09 | $11.74 | $12.21 | $11.72 | $11.73 | $11.73 | 17,858 |
| 2024-09-06 | $12.40 | $12.40 | $11.77 | $11.80 | $11.80 | 28,812 |
| 2024-09-05 | $12.53 | $12.53 | $12.07 | $12.14 | $12.14 | 18,347 |
| 2024-09-04 | $12.46 | $12.78 | $12.01 | $12.26 | $12.26 | 22,093 |
| 2024-09-03 | $12.99 | $13.17 | $12.53 | $12.57 | $12.57 | 19,302 |
| 2024-08-30 | $13.20 | $13.20 | $12.85 | $13.16 | $13.16 | 22,198 |
| 2024-08-29 | $13.02 | $13.23 | $12.72 | $12.85 | $12.85 | 20,700 |
| 2024-08-28 | $12.77 | $12.97 | $12.58 | $12.97 | $12.97 | 18,622 |
| 2024-08-27 | $12.89 | $12.99 | $12.76 | $12.77 | $12.77 | 16,873 |
| 2024-08-26 | $13.19 | $13.25 | $12.87 | $13.23 | $13.23 | 44,284 |
| 2024-08-23 | $12.84 | $13.20 | $12.84 | $13.19 | $13.19 | 18,563 |
| 2024-08-22 | $12.63 | $12.83 | $12.49 | $12.56 | $12.56 | 16,148 |
| 2024-08-21 | $12.68 | $12.88 | $12.48 | $12.75 | $12.75 | 16,863 |
| 2024-08-20 | $12.89 | $12.89 | $12.57 | $12.62 | $12.62 | 31,395 |
| 2024-08-19 | $13.19 | $13.27 | $12.61 | $12.61 | $12.61 | 29,189 |
| 2024-08-16 | $12.82 | $13.40 | $12.78 | $13.18 | $13.14 | 81,075 |
| 2024-08-15 | $12.99 | $12.99 | $12.08 | $12.72 | $12.72 | 59,832 |
| 2024-08-14 | $12.40 | $12.56 | $12.14 | $12.15 | $12.15 | 20,534 |
| 2024-08-13 | $11.75 | $12.30 | $11.75 | $12.30 | $12.30 | 14,361 |
| 2024-08-12 | $12.21 | $12.21 | $11.67 | $11.79 | $11.79 | 19,878 |
| 2024-08-09 | $12.52 | $12.52 | $11.94 | $12.11 | $12.11 | 13,409 |
| 2024-08-08 | $11.86 | $12.29 | $11.76 | $12.26 | $12.26 | 38,675 |
| 2024-08-07 | $12.20 | $12.42 | $11.56 | $11.70 | $11.70 | 37,929 |
| 2024-08-06 | $12.28 | $12.55 | $12.02 | $12.15 | $12.15 | 15,433 |
| 2024-08-05 | $12.63 | $12.63 | $12.00 | $12.37 | $12.37 | 39,734 |
| 2024-08-02 | $13.07 | $13.39 | $13.06 | $13.19 | $13.19 | 34,569 |
| 2024-08-01 | $14.00 | $14.00 | $13.44 | $13.57 | $13.57 | 37,044 |
| 2024-07-31 | $14.00 | $14.70 | $13.63 | $14.42 | $14.42 | 34,639 |
| 2024-07-30 | $14.49 | $14.60 | $13.84 | $14.02 | $14.02 | 50,229 |
| 2024-07-29 | $14.94 | $14.94 | $14.34 | $14.38 | $14.38 | 25,238 |
| 2024-07-26 | $14.79 | $14.98 | $14.68 | $14.94 | $14.94 | 33,913 |
| 2024-07-25 | $13.78 | $14.73 | $13.78 | $14.55 | $14.55 | 42,638 |
| 2024-07-24 | $13.96 | $14.10 | $13.55 | $13.70 | $13.70 | 44,665 |
| 2024-07-23 | $13.09 | $14.00 | $13.09 | $13.98 | $13.98 | 88,599 |
| 2024-07-22 | $13.65 | $13.67 | $13.25 | $13.29 | $13.29 | 53,370 |
| 2024-07-19 | $13.91 | $13.91 | $13.40 | $13.47 | $13.47 | 47,844 |
| 2024-07-18 | $14.31 | $14.53 | $13.83 | $13.88 | $13.88 | 47,398 |
| 2024-07-17 | $14.54 | $14.78 | $14.18 | $14.42 | $14.42 | 53,587 |
| 2024-07-16 | $13.76 | $14.56 | $13.76 | $14.55 | $14.55 | 63,694 |
| 2024-07-15 | $13.13 | $13.74 | $13.13 | $13.57 | $13.57 | 55,025 |
| 2024-07-12 | $13.00 | $13.27 | $13.00 | $13.09 | $13.09 | 40,507 |
| 2024-07-11 | $12.23 | $12.85 | $12.23 | $12.85 | $12.85 | 54,179 |
| 2024-07-10 | $12.07 | $12.32 | $12.00 | $12.10 | $12.10 | 102,237 |
| 2024-07-09 | $12.46 | $12.49 | $12.00 | $12.09 | $12.09 | 72,194 |
| 2024-07-08 | $11.66 | $12.57 | $11.66 | $12.54 | $12.54 | 122,610 |
| 2024-07-05 | $12.35 | $12.45 | $11.67 | $11.74 | $11.74 | 113,302 |
| 2024-07-03 | $12.44 | $12.73 | $12.26 | $12.42 | $12.42 | 48,978 |
| 2024-07-02 | $12.02 | $12.60 | $12.02 | $12.33 | $12.33 | 56,604 |
| 2024-07-01 | $11.96 | $12.18 | $11.61 | $12.14 | $12.14 | 147,282 |
| 2024-06-28 | $11.80 | $12.31 | $11.52 | $11.78 | $11.78 | 1,466,476 |
| 2024-06-27 | $11.58 | $11.81 | $11.34 | $11.60 | $11.60 | 121,235 |
| 2024-06-26 | $11.16 | $11.61 | $10.90 | $11.48 | $11.48 | 145,104 |
| 2024-06-25 | $11.74 | $11.74 | $11.18 | $11.29 | $11.29 | 70,018 |
| 2024-06-24 | $11.39 | $11.89 | $11.39 | $11.65 | $11.65 | 117,500 |
| 2024-06-21 | $11.83 | $12.25 | $11.08 | $11.37 | $11.37 | 72,115 |
| 2024-06-20 | $11.86 | $12.09 | $11.80 | $11.81 | $11.81 | 61,359 |
| 2024-06-18 | $12.17 | $12.46 | $11.88 | $11.88 | $11.88 | 42,414 |
| 2024-06-17 | $11.89 | $12.45 | $11.89 | $12.30 | $12.30 | 43,049 |
| 2024-06-14 | $12.31 | $12.31 | $11.89 | $11.89 | $11.89 | 34,563 |
| 2024-06-13 | $12.65 | $12.65 | $12.07 | $12.27 | $12.27 | 55,217 |
| 2024-06-12 | $12.70 | $13.29 | $12.70 | $12.71 | $12.71 | 37,044 |
| 2024-06-11 | $13.55 | $13.64 | $12.65 | $12.70 | $12.70 | 61,075 |
| 2024-06-10 | $13.94 | $13.98 | $13.71 | $13.75 | $13.75 | 49,226 |
| 2024-06-07 | $13.99 | $14.25 | $13.98 | $14.02 | $14.02 | 26,821 |
| 2024-06-06 | $14.05 | $14.17 | $13.98 | $14.04 | $14.04 | 29,896 |
| 2024-06-05 | $14.30 | $14.42 | $14.08 | $14.11 | $14.11 | 49,262 |
| 2024-06-04 | $14.11 | $14.30 | $13.98 | $14.18 | $14.18 | 34,944 |
| 2024-06-03 | $14.25 | $14.44 | $13.98 | $14.00 | $14.00 | 43,265 |
| 2024-05-31 | $14.09 | $14.47 | $14.09 | $14.17 | $14.17 | 20,457 |
| 2024-05-30 | $14.18 | $14.65 | $14.05 | $14.12 | $14.12 | 31,665 |
| 2024-05-29 | $13.88 | $14.19 | $13.88 | $14.11 | $14.11 | 48,341 |
| 2024-05-28 | $14.25 | $14.25 | $13.88 | $13.91 | $13.91 | 73,831 |
| 2024-05-24 | $13.80 | $14.25 | $13.80 | $14.24 | $14.24 | 27,373 |
| 2024-05-23 | $14.12 | $14.17 | $13.89 | $14.00 | $14.00 | 49,957 |
| 2024-05-22 | $14.22 | $14.25 | $13.96 | $14.03 | $14.03 | 31,305 |
| 2024-05-21 | $14.46 | $14.70 | $14.14 | $14.21 | $14.21 | 29,319 |
| 2024-05-20 | $14.29 | $14.59 | $14.00 | $14.46 | $14.46 | 36,723 |
| 2024-05-17 | $14.35 | $14.54 | $14.04 | $14.29 | $14.29 | 25,153 |
| 2024-05-16 | $14.79 | $14.88 | $14.36 | $14.38 | $14.34 | 25,114 |
| 2024-05-15 | $14.97 | $14.99 | $14.78 | $14.95 | $14.91 | 28,118 |
| 2024-05-14 | $14.71 | $15.06 | $14.70 | $14.78 | $14.74 | 36,554 |
| 2024-05-13 | $15.86 | $15.86 | $14.66 | $14.74 | $14.70 | 43,371 |
| 2024-05-10 | $15.35 | $15.84 | $15.35 | $15.57 | $15.53 | 26,695 |
| 2024-05-09 | $15.44 | $15.63 | $15.24 | $15.38 | $15.34 | 34,701 |
| 2024-05-08 | $15.58 | $15.71 | $15.47 | $15.66 | $15.62 | 15,622 |
| 2024-05-07 | $15.80 | $16.12 | $15.44 | $15.50 | $15.50 | 34,767 |
| 2024-05-06 | $15.92 | $16.04 | $15.55 | $15.75 | $15.75 | 38,866 |
| 2024-05-03 | $15.35 | $16.11 | $15.29 | $16.08 | $16.08 | 20,882 |
| 2024-05-02 | $15.21 | $15.45 | $15.09 | $15.34 | $15.34 | 30,934 |
| 2024-05-01 | $15.84 | $15.84 | $15.20 | $15.20 | $15.20 | 21,053 |
| 2024-04-30 | $16.20 | $16.68 | $15.68 | $16.08 | $16.08 | 21,430 |
| 2024-04-29 | $16.77 | $16.90 | $16.25 | $16.33 | $16.33 | 23,774 |
| 2024-04-26 | $16.35 | $16.73 | $16.32 | $16.56 | $16.56 | 12,485 |
| 2024-04-25 | $16.45 | $16.74 | $16.35 | $16.74 | $16.74 | 28,143 |
| 2024-04-24 | $16.34 | $16.89 | $16.30 | $16.50 | $16.50 | 43,184 |
| 2024-04-23 | $16.34 | $16.80 | $16.30 | $16.54 | $16.54 | 23,282 |
| 2024-04-22 | $16.56 | $17.07 | $16.31 | $16.50 | $16.50 | 27,218 |
| 2024-04-19 | $16.54 | $16.76 | $16.31 | $16.76 | $16.76 | 16,135 |
| 2024-04-18 | $16.82 | $17.12 | $16.44 | $16.76 | $16.76 | 32,829 |
| 2024-04-17 | $17.43 | $17.50 | $16.82 | $16.89 | $16.89 | 42,751 |
| 2024-04-16 | $16.83 | $17.37 | $16.40 | $17.21 | $17.21 | 35,199 |
| 2024-04-15 | $16.77 | $16.95 | $16.44 | $16.85 | $16.85 | 31,710 |
| 2024-04-12 | $16.66 | $17.13 | $16.41 | $16.52 | $16.52 | 30,829 |
| 2024-04-11 | $17.17 | $17.40 | $16.86 | $17.05 | $17.05 | 57,491 |
| 2024-04-10 | $17.44 | $17.93 | $16.87 | $17.05 | $17.05 | 46,869 |
| 2024-04-09 | $17.30 | $17.92 | $16.79 | $17.85 | $17.85 | 32,805 |
| 2024-04-08 | $17.75 | $18.00 | $17.25 | $17.25 | $17.25 | 31,822 |
| 2024-04-05 | $16.75 | $17.62 | $16.61 | $17.59 | $17.59 | 29,655 |
| 2024-04-04 | $16.30 | $16.96 | $16.30 | $16.88 | $16.88 | 17,906 |
| 2024-04-03 | $16.34 | $16.58 | $16.01 | $16.13 | $16.13 | 30,759 |
| 2024-04-02 | $16.54 | $16.80 | $16.30 | $16.45 | $16.45 | 29,785 |
| 2024-04-01 | $16.68 | $17.00 | $16.13 | $17.00 | $17.00 | 28,719 |
| 2024-03-28 | $16.51 | $16.96 | $16.51 | $16.53 | $16.53 | 19,043 |
| 2024-03-27 | $16.46 | $16.83 | $16.39 | $16.74 | $16.74 | 12,567 |
| 2024-03-26 | $16.57 | $16.67 | $16.19 | $16.54 | $16.54 | 39,034 |
| 2024-03-25 | $16.06 | $16.66 | $15.78 | $16.61 | $16.61 | 71,179 |
| 2024-03-22 | $15.51 | $16.15 | $15.50 | $16.10 | $16.10 | 25,977 |
| 2024-03-21 | $15.32 | $15.85 | $15.05 | $15.84 | $15.84 | 26,703 |
| 2024-03-20 | $15.47 | $15.49 | $15.00 | $15.20 | $15.20 | 35,509 |
| 2024-03-19 | $15.31 | $15.95 | $15.30 | $15.32 | $15.32 | 19,114 |
| 2024-03-18 | $16.00 | $16.22 | $15.65 | $15.65 | $15.65 | 11,466 |
| 2024-03-15 | $16.08 | $16.08 | $15.81 | $16.00 | $16.00 | 24,069 |
| 2024-03-14 | $16.27 | $16.76 | $15.99 | $16.10 | $16.10 | 24,505 |
| 2024-03-13 | $16.52 | $16.56 | $16.04 | $16.16 | $16.16 | 11,290 |
| 2024-03-12 | $17.05 | $17.05 | $16.32 | $16.40 | $16.40 | 9,404 |
| 2024-03-11 | $17.00 | $17.16 | $16.36 | $17.06 | $17.06 | 21,637 |
| 2024-03-08 | $16.10 | $16.80 | $16.00 | $16.80 | $16.80 | 68,421 |
| 2024-03-07 | $15.75 | $16.36 | $15.12 | $16.10 | $16.10 | 18,772 |
| 2024-03-06 | $15.93 | $15.93 | $15.58 | $15.85 | $15.85 | 12,164 |
| 2024-03-05 | $15.65 | $15.80 | $15.38 | $15.75 | $15.75 | 12,302 |
| 2024-03-04 | $15.92 | $16.23 | $15.60 | $15.75 | $15.75 | 16,192 |
| 2024-03-01 | $15.71 | $15.91 | $15.67 | $15.87 | $15.87 | 15,157 |
| 2024-02-29 | $15.73 | $15.73 | $15.31 | $15.59 | $15.59 | 16,687 |
| 2024-02-28 | $15.60 | $15.75 | $15.28 | $15.70 | $15.70 | 12,215 |
| 2024-02-27 | $15.24 | $15.88 | $14.96 | $15.60 | $15.60 | 35,982 |
| 2024-02-26 | $15.04 | $15.48 | $14.85 | $15.25 | $15.25 | 19,569 |
| 2024-02-23 | $15.00 | $15.14 | $14.96 | $15.14 | $15.14 | 22,972 |
| 2024-02-22 | $14.98 | $15.03 | $14.81 | $15.00 | $15.00 | 22,311 |
| 2024-02-21 | $15.00 | $15.15 | $14.80 | $15.00 | $15.00 | 21,032 |
| 2024-02-20 | $14.83 | $15.15 | $14.83 | $15.05 | $15.05 | 10,347 |
| 2024-02-16 | $15.09 | $15.40 | $15.03 | $15.15 | $15.15 | 22,064 |
| 2024-02-15 | $15.14 | $15.29 | $15.00 | $15.22 | $15.22 | 18,057 |
| 2024-02-14 | $15.30 | $15.36 | $15.05 | $15.12 | $15.08 | 18,554 |
| 2024-02-13 | $14.84 | $15.28 | $14.75 | $15.10 | $15.06 | 17,462 |
| 2024-02-12 | $15.24 | $15.48 | $14.85 | $15.17 | $15.13 | 48,483 |
| 2024-02-09 | $15.33 | $15.59 | $15.33 | $15.54 | $15.54 | 20,382 |
| 2024-02-08 | $15.34 | $15.98 | $15.11 | $15.46 | $15.46 | 20,411 |
| 2024-02-07 | $15.68 | $16.01 | $14.60 | $15.04 | $15.04 | 39,094 |
| 2024-02-06 | $15.43 | $15.97 | $15.32 | $15.53 | $15.53 | 33,775 |
| 2024-02-05 | $15.77 | $15.77 | $15.10 | $15.30 | $15.30 | 37,001 |
| 2024-02-02 | $15.57 | $16.00 | $15.37 | $15.94 | $15.94 | 16,301 |
| 2024-02-01 | $15.56 | $15.91 | $15.10 | $15.91 | $15.91 | 17,385 |
| 2024-01-31 | $15.71 | $16.09 | $15.29 | $15.29 | $15.29 | 17,887 |
| 2024-01-30 | $16.02 | $16.16 | $15.78 | $15.91 | $15.91 | 17,473 |
| 2024-01-29 | $15.85 | $16.29 | $15.45 | $16.11 | $16.11 | 10,024 |
| 2024-01-26 | $15.99 | $16.08 | $15.61 | $16.04 | $16.04 | 11,508 |
| 2024-01-25 | $15.47 | $15.85 | $15.31 | $15.63 | $15.63 | 17,631 |
| 2024-01-24 | $15.78 | $16.07 | $15.22 | $15.46 | $15.46 | 25,239 |
| 2024-01-23 | $15.93 | $16.17 | $15.50 | $15.54 | $15.54 | 28,603 |
| 2024-01-22 | $14.60 | $16.35 | $14.60 | $15.86 | $15.86 | 50,628 |
| 2024-01-19 | $15.28 | $15.49 | $14.86 | $15.49 | $15.49 | 10,357 |
| 2024-01-18 | $14.98 | $15.44 | $14.87 | $14.89 | $14.89 | 18,354 |
| 2024-01-17 | $15.00 | $15.38 | $14.87 | $14.96 | $14.96 | 21,473 |
| 2024-01-16 | $15.53 | $15.87 | $15.10 | $15.25 | $15.25 | 29,115 |
| 2024-01-12 | $14.80 | $15.55 | $14.80 | $15.55 | $15.55 | 30,132 |
| 2024-01-11 | $14.78 | $15.40 | $14.64 | $14.66 | $14.66 | 29,621 |
| 2024-01-10 | $15.56 | $15.73 | $14.57 | $14.88 | $14.88 | 31,422 |
| 2024-01-09 | $15.90 | $16.21 | $15.84 | $15.84 | $15.84 | 26,693 |
| 2024-01-08 | $15.85 | $16.30 | $15.68 | $15.93 | $15.93 | 18,923 |
| 2024-01-05 | $16.00 | $16.37 | $15.80 | $15.85 | $15.85 | 48,259 |
| 2024-01-04 | $15.75 | $16.20 | $15.60 | $16.05 | $16.05 | 32,716 |
| 2024-01-03 | $15.90 | $16.08 | $15.66 | $15.75 | $15.75 | 18,798 |
| 2024-01-02 | $16.30 | $16.30 | $15.56 | $15.93 | $15.93 | 33,547 |
| 2023-12-29 | $16.00 | $16.27 | $15.37 | $16.16 | $16.16 | 8,364 |
| 2023-12-28 | $16.12 | $16.25 | $15.57 | $16.00 | $16.00 | 20,158 |
| 2023-12-27 | $15.74 | $16.12 | $15.27 | $16.12 | $16.12 | 32,422 |
| 2023-12-26 | $15.54 | $15.80 | $15.12 | $15.68 | $15.68 | 18,911 |
| 2023-12-22 | $15.00 | $15.78 | $14.97 | $15.76 | $15.76 | 26,522 |
| 2023-12-21 | $15.06 | $15.06 | $14.35 | $14.98 | $14.98 | 24,367 |
| 2023-12-20 | $14.80 | $15.12 | $14.50 | $14.87 | $14.87 | 24,711 |
| 2023-12-19 | $14.01 | $14.75 | $14.01 | $14.68 | $14.68 | 39,142 |
| 2023-12-18 | $14.59 | $15.00 | $14.11 | $14.11 | $14.11 | 28,266 |
| 2023-12-15 | $14.54 | $15.18 | $14.27 | $14.37 | $14.37 | 76,359 |
| 2023-12-14 | $15.95 | $15.95 | $14.87 | $14.88 | $14.88 | 35,930 |
| 2023-12-13 | $15.60 | $15.95 | $15.41 | $15.94 | $15.94 | 179,868 |
| 2023-12-12 | $16.36 | $16.36 | $14.88 | $15.53 | $15.53 | 29,066 |
| 2023-12-11 | $15.51 | $15.67 | $15.20 | $15.45 | $15.45 | 17,744 |
| 2023-12-08 | $15.17 | $15.72 | $14.98 | $15.46 | $15.46 | 30,609 |
| 2023-12-07 | $14.14 | $15.20 | $14.14 | $15.17 | $15.17 | 61,963 |
| 2023-12-06 | $13.64 | $14.27 | $13.64 | $14.15 | $14.15 | 20,147 |
| 2023-12-05 | $13.73 | $13.96 | $13.48 | $13.48 | $13.48 | 20,163 |
| 2023-12-04 | $13.65 | $14.16 | $13.55 | $13.65 | $13.65 | 47,703 |
| 2023-12-01 | $13.78 | $13.78 | $13.48 | $13.75 | $13.75 | 30,544 |
| 2023-11-30 | $14.10 | $14.57 | $13.62 | $13.69 | $13.69 | 20,207 |
| 2023-11-29 | $14.52 | $14.84 | $14.08 | $14.24 | $14.24 | 14,456 |
| 2023-11-28 | $14.53 | $14.71 | $14.30 | $14.44 | $14.44 | 11,978 |
| 2023-11-27 | $15.00 | $15.00 | $14.36 | $14.36 | $14.36 | 39,408 |
| 2023-11-24 | $14.85 | $15.00 | $14.82 | $15.00 | $15.00 | 21,350 |
| 2023-11-22 | $14.72 | $14.95 | $14.46 | $14.94 | $14.94 | 39,093 |
| 2023-11-21 | $14.64 | $14.71 | $14.15 | $14.68 | $14.68 | 12,725 |
| 2023-11-20 | $14.56 | $14.70 | $14.51 | $14.59 | $14.59 | 14,246 |
| 2023-11-17 | $14.51 | $14.74 | $14.51 | $14.70 | $14.70 | 20,943 |
| 2023-11-16 | $14.76 | $14.84 | $14.31 | $14.36 | $14.36 | 12,159 |
| 2023-11-15 | $14.42 | $14.95 | $14.25 | $14.75 | $14.71 | 21,480 |
| 2023-11-14 | $14.00 | $14.36 | $13.81 | $14.36 | $14.32 | 34,991 |
| 2023-11-13 | $13.85 | $14.09 | $13.43 | $14.00 | $13.96 | 19,994 |
| 2023-11-10 | $13.75 | $13.85 | $13.38 | $13.85 | $13.85 | 24,746 |
| 2023-11-09 | $13.19 | $13.81 | $12.31 | $13.75 | $13.75 | 27,965 |
| 2023-11-08 | $12.34 | $13.40 | $12.34 | $13.25 | $13.25 | 26,973 |
| 2023-11-07 | $12.27 | $12.59 | $12.27 | $12.49 | $12.49 | 30,496 |
| 2023-11-06 | $12.08 | $12.47 | $12.00 | $12.27 | $12.27 | 54,273 |
| 2023-11-03 | $13.48 | $13.62 | $11.69 | $11.90 | $11.90 | 62,096 |
| 2023-11-02 | $13.95 | $13.98 | $13.20 | $13.29 | $13.29 | 27,714 |
| 2023-11-01 | $13.89 | $14.16 | $13.85 | $14.00 | $14.00 | 21,335 |
| 2023-10-31 | $13.79 | $13.93 | $13.58 | $13.74 | $13.74 | 18,247 |
| 2023-10-30 | $13.46 | $13.80 | $13.23 | $13.80 | $13.80 | 29,888 |
| 2023-10-27 | $13.45 | $13.50 | $13.36 | $13.50 | $13.50 | 11,604 |
| 2023-10-26 | $13.20 | $13.38 | $12.96 | $13.37 | $13.37 | 12,695 |
| 2023-10-25 | $13.46 | $13.55 | $13.02 | $13.23 | $13.23 | 14,060 |
| 2023-10-24 | $13.60 | $13.76 | $13.36 | $13.37 | $13.37 | 33,736 |
| 2023-10-23 | $13.58 | $13.75 | $13.33 | $13.55 | $13.55 | 23,317 |
| 2023-10-20 | $13.52 | $13.67 | $13.18 | $13.59 | $13.59 | 27,391 |
| 2023-10-19 | $13.44 | $13.63 | $13.25 | $13.40 | $13.40 | 16,299 |
| 2023-10-18 | $13.68 | $13.68 | $13.16 | $13.42 | $13.42 | 23,561 |
| 2023-10-17 | $13.33 | $13.61 | $13.26 | $13.40 | $13.40 | 44,090 |
| 2023-10-16 | $13.50 | $13.50 | $13.26 | $13.46 | $13.46 | 11,843 |
| 2023-10-13 | $13.40 | $13.67 | $13.10 | $13.31 | $13.31 | 14,948 |
| 2023-10-12 | $13.27 | $13.44 | $13.08 | $13.44 | $13.44 | 15,977 |
| 2023-10-11 | $13.45 | $13.60 | $13.12 | $13.33 | $13.33 | 17,866 |
| 2023-10-10 | $13.37 | $13.67 | $13.37 | $13.42 | $13.42 | 20,428 |
| 2023-10-09 | $13.25 | $13.46 | $13.03 | $13.40 | $13.40 | 16,338 |
| 2023-10-06 | $13.45 | $13.64 | $13.33 | $13.35 | $13.35 | 11,948 |
| 2023-10-05 | $13.55 | $13.65 | $13.31 | $13.55 | $13.55 | 11,168 |
| 2023-10-04 | $13.60 | $13.78 | $13.37 | $13.52 | $13.52 | 7,344 |
| 2023-10-03 | $13.54 | $13.78 | $13.37 | $13.57 | $13.57 | 8,458 |
| 2023-10-02 | $13.63 | $13.79 | $13.58 | $13.79 | $13.79 | 5,610 |
| 2023-09-29 | $13.65 | $13.86 | $13.65 | $13.72 | $13.72 | 4,208 |
| 2023-09-28 | $13.72 | $14.00 | $13.67 | $13.93 | $13.93 | 14,323 |
| 2023-09-27 | $13.40 | $14.00 | $13.40 | $13.81 | $13.81 | 12,225 |
| 2023-09-26 | $13.42 | $13.49 | $13.05 | $13.34 | $13.34 | 12,288 |
| 2023-09-25 | $13.09 | $13.33 | $12.81 | $13.33 | $13.33 | 14,617 |
| 2023-09-22 | $13.10 | $13.25 | $12.72 | $13.09 | $13.09 | 38,926 |
| 2023-09-21 | $13.17 | $13.50 | $12.97 | $13.11 | $13.11 | 14,687 |
| 2023-09-20 | $13.61 | $13.70 | $13.17 | $13.21 | $13.21 | 9,910 |
| 2023-09-19 | $13.29 | $13.32 | $12.90 | $13.16 | $13.16 | 19,117 |
| 2023-09-18 | $13.37 | $13.47 | $12.23 | $13.34 | $13.34 | 28,951 |
| 2023-09-15 | $13.53 | $13.67 | $13.24 | $13.24 | $13.24 | 20,241 |
| 2023-09-14 | $13.65 | $13.79 | $13.59 | $13.59 | $13.59 | 17,837 |
| 2023-09-13 | $13.86 | $14.15 | $13.51 | $13.55 | $13.55 | 15,375 |
| 2023-09-12 | $14.09 | $14.09 | $13.77 | $13.77 | $13.77 | 6,873 |
| 2023-09-11 | $14.28 | $14.55 | $14.19 | $14.21 | $14.21 | 21,800 |
| 2023-09-08 | $13.85 | $14.44 | $13.75 | $14.38 | $14.38 | 22,972 |
| 2023-09-07 | $14.08 | $14.27 | $13.45 | $13.55 | $13.55 | 35,649 |
| 2023-09-06 | $14.31 | $14.39 | $14.00 | $14.21 | $14.21 | 21,984 |
| 2023-09-05 | $14.36 | $14.59 | $14.21 | $14.39 | $14.39 | 12,508 |
| 2023-09-01 | $14.32 | $14.60 | $14.32 | $14.43 | $14.43 | 21,790 |
| 2023-08-31 | $14.38 | $14.52 | $14.32 | $14.45 | $14.45 | 14,926 |
| 2023-08-30 | $14.15 | $14.34 | $14.15 | $14.23 | $14.23 | 16,121 |
| 2023-08-29 | $14.07 | $14.42 | $14.07 | $14.25 | $14.25 | 6,957 |
| 2023-08-28 | $14.19 | $14.19 | $13.77 | $14.06 | $14.06 | 21,091 |
| 2023-08-25 | $14.23 | $14.42 | $13.90 | $14.19 | $14.19 | 17,083 |
| 2023-08-24 | $14.59 | $14.59 | $14.22 | $14.30 | $14.30 | 4,320 |
| 2023-08-23 | $14.48 | $14.70 | $14.30 | $14.60 | $14.60 | 23,684 |
| 2023-08-22 | $13.57 | $14.58 | $13.57 | $14.43 | $14.43 | 42,346 |
| 2023-08-21 | $13.36 | $13.92 | $13.18 | $13.81 | $13.81 | 49,327 |
| 2023-08-18 | $13.40 | $13.75 | $13.35 | $13.45 | $13.45 | 13,081 |
| 2023-08-17 | $13.01 | $13.60 | $12.87 | $13.50 | $13.50 | 15,923 |
| 2023-08-16 | $13.35 | $13.87 | $13.02 | $13.03 | $13.03 | 35,968 |
| 2023-08-15 | $12.51 | $12.99 | $12.50 | $12.66 | $12.66 | 14,382 |
| 2023-08-14 | $13.41 | $13.62 | $12.72 | $12.82 | $12.82 | 15,875 |
| 2023-08-11 | $13.81 | $13.97 | $13.12 | $13.42 | $13.42 | 30,076 |
| 2023-08-10 | $13.86 | $14.00 | $13.56 | $13.95 | $13.95 | 26,286 |
| 2023-08-09 | $12.71 | $13.95 | $12.67 | $13.77 | $13.77 | 61,356 |
| 2023-08-08 | $12.78 | $12.80 | $12.60 | $12.78 | $12.78 | 10,459 |
| 2023-08-07 | $12.87 | $12.87 | $12.58 | $12.79 | $12.79 | 6,351 |
| 2023-08-04 | $12.61 | $12.83 | $12.61 | $12.83 | $12.83 | 1,457 |
| 2023-08-03 | $12.86 | $12.92 | $12.68 | $12.78 | $12.78 | 8,457 |
| 2023-08-02 | $13.20 | $13.20 | $12.50 | $12.69 | $12.69 | 14,233 |
| 2023-08-01 | $12.97 | $13.34 | $12.97 | $13.08 | $13.08 | 22,096 |
| 2023-07-31 | $12.57 | $13.31 | $12.57 | $13.00 | $13.00 | 36,540 |
| 2023-07-28 | $12.05 | $12.97 | $12.05 | $12.71 | $12.71 | 46,330 |
| 2023-07-27 | $12.25 | $12.25 | $11.82 | $12.00 | $12.00 | 24,436 |
| 2023-07-26 | $11.69 | $11.97 | $11.61 | $11.97 | $11.97 | 31,703 |
| 2023-07-25 | $11.26 | $11.54 | $11.26 | $11.53 | $11.53 | 11,428 |
| 2023-07-24 | $11.40 | $11.40 | $11.07 | $11.31 | $11.31 | 7,489 |
| 2023-07-21 | $11.30 | $11.45 | $11.20 | $11.40 | $11.40 | 8,664 |
| 2023-07-20 | $11.39 | $11.47 | $11.20 | $11.30 | $11.30 | 6,940 |
| 2023-07-19 | $11.32 | $11.35 | $11.23 | $11.34 | $11.34 | 6,565 |
| 2023-07-18 | $11.30 | $11.48 | $10.89 | $11.32 | $11.32 | 9,306 |
| 2023-07-17 | $11.30 | $11.38 | $11.21 | $11.21 | $11.21 | 4,099 |
| 2023-07-14 | $11.25 | $11.32 | $11.25 | $11.25 | $11.25 | 4,667 |
| 2023-07-13 | $11.20 | $11.24 | $11.20 | $11.24 | $11.24 | 2,051 |
| 2023-07-12 | $11.18 | $11.21 | $11.12 | $11.17 | $11.17 | 3,076 |
| 2023-07-11 | $11.20 | $11.29 | $11.10 | $11.20 | $11.20 | 5,521 |
| 2023-07-10 | $11.20 | $11.30 | $11.11 | $11.11 | $11.11 | 4,599 |
| 2023-07-07 | $11.15 | $11.44 | $11.11 | $11.11 | $11.11 | 5,684 |
| 2023-07-06 | $11.15 | $11.24 | $11.02 | $11.24 | $11.24 | 6,843 |
| 2023-07-05 | $11.35 | $11.43 | $11.17 | $11.20 | $11.20 | 4,358 |
| 2023-07-03 | $11.32 | $11.38 | $11.32 | $11.38 | $11.38 | 1,361 |
| 2023-06-30 | $11.22 | $11.29 | $11.14 | $11.26 | $11.26 | 2,750 |
| 2023-06-29 | $11.26 | $11.40 | $11.06 | $11.28 | $11.28 | 4,195 |
| 2023-06-28 | $11.09 | $11.22 | $11.06 | $11.09 | $11.09 | 7,592 |
| 2023-06-27 | $11.17 | $11.17 | $10.94 | $11.00 | $11.00 | 6,790 |
| 2023-06-26 | $11.20 | $11.31 | $11.00 | $11.20 | $11.20 | 12,860 |
| 2023-06-23 | $11.55 | $11.58 | $10.90 | $11.36 | $11.36 | 18,104 |
| 2023-06-22 | $11.79 | $11.84 | $11.61 | $11.61 | $11.61 | 2,616 |
| 2023-06-21 | $11.82 | $11.82 | $11.69 | $11.78 | $11.78 | 4,675 |
| 2023-06-20 | $11.91 | $12.04 | $11.78 | $11.78 | $11.78 | 11,605 |
| 2023-06-16 | $11.91 | $12.07 | $11.91 | $12.07 | $12.07 | 10,704 |
| 2023-06-15 | $11.65 | $11.94 | $11.65 | $11.90 | $11.90 | 9,811 |
| 2023-06-14 | $11.65 | $11.96 | $11.47 | $11.65 | $11.65 | 11,190 |
| 2023-06-13 | $11.57 | $11.85 | $11.54 | $11.76 | $11.76 | 14,150 |
| 2023-06-12 | $11.45 | $11.57 | $11.16 | $11.57 | $11.57 | 11,155 |
| 2023-06-09 | $11.53 | $11.56 | $11.44 | $11.45 | $11.45 | 5,644 |
| 2023-06-08 | $12.00 | $12.00 | $11.45 | $11.45 | $11.45 | 11,600 |
| 2023-06-07 | $11.77 | $12.02 | $11.77 | $12.00 | $12.00 | 7,004 |
| 2023-06-06 | $11.50 | $11.75 | $11.50 | $11.61 | $11.61 | 6,406 |
| 2023-06-05 | $11.34 | $11.73 | $11.15 | $11.21 | $11.21 | 18,301 |
| 2023-06-02 | $11.24 | $11.49 | $11.15 | $11.25 | $11.25 | 18,279 |
| 2023-06-01 | $11.05 | $11.37 | $11.05 | $11.15 | $11.15 | 19,320 |
| 2023-05-31 | $11.17 | $11.31 | $11.10 | $11.24 | $11.24 | 14,326 |
| 2023-05-30 | $11.05 | $11.42 | $10.85 | $11.30 | $11.30 | 12,716 |
| 2023-05-26 | $11.02 | $11.24 | $10.80 | $10.88 | $10.88 | 7,446 |
| 2023-05-25 | $11.45 | $11.45 | $10.90 | $10.90 | $10.90 | 3,960 |
| 2023-05-24 | $11.21 | $11.48 | $11.10 | $11.13 | $11.13 | 9,280 |
| 2023-05-23 | $11.45 | $11.58 | $11.10 | $11.15 | $11.15 | 14,948 |
| 2023-05-22 | $12.52 | $12.52 | $11.30 | $11.40 | $11.40 | 84,152 |
| 2023-05-19 | $12.77 | $12.77 | $12.62 | $12.62 | $12.62 | 13,851 |
| 2023-05-18 | $12.61 | $12.79 | $12.51 | $12.51 | $12.51 | 14,447 |
| 2023-05-17 | $12.77 | $12.77 | $12.32 | $12.59 | $12.59 | 11,180 |
| 2023-05-16 | $13.25 | $13.26 | $12.44 | $12.50 | $12.50 | 15,456 |
| 2023-05-15 | $12.44 | $13.00 | $12.44 | $12.98 | $12.98 | 10,097 |
| 2023-05-12 | $12.91 | $13.09 | $12.26 | $12.34 | $12.34 | 16,836 |
| 2023-05-11 | $12.40 | $12.98 | $12.25 | $12.98 | $12.98 | 11,962 |
| 2023-05-10 | $12.78 | $13.25 | $12.58 | $12.63 | $12.63 | 17,568 |
| 2023-05-09 | $11.91 | $12.88 | $11.91 | $12.88 | $12.88 | 69,473 |
| 2023-05-08 | $12.07 | $12.25 | $11.94 | $12.11 | $12.11 | 26,564 |
| 2023-05-05 | $11.46 | $12.17 | $11.46 | $12.17 | $12.17 | 32,065 |
| 2023-05-04 | $11.39 | $11.52 | $11.19 | $11.52 | $11.52 | 34,366 |
| 2023-05-03 | $10.95 | $11.70 | $10.92 | $11.31 | $11.31 | 61,667 |
| 2023-05-02 | $10.85 | $10.95 | $10.71 | $10.89 | $10.89 | 20,667 |
| 2023-05-01 | $11.45 | $11.49 | $10.88 | $10.88 | $10.88 | 39,321 |
| 2023-04-28 | $10.10 | $11.84 | $10.10 | $11.45 | $11.45 | 88,372 |
| 2023-04-27 | $9.30 | $9.40 | $9.14 | $9.40 | $9.40 | 14,034 |
| 2023-04-26 | $9.24 | $9.25 | $9.24 | $9.25 | $9.25 | 1,259 |
| 2023-04-25 | $8.92 | $9.34 | $8.91 | $9.30 | $9.30 | 20,354 |
| 2023-04-24 | $9.01 | $9.18 | $8.61 | $8.97 | $8.97 | 16,606 |
| 2023-04-21 | $8.82 | $9.15 | $8.82 | $9.15 | $9.15 | 2,366 |
| 2023-04-20 | $8.60 | $9.15 | $8.60 | $9.15 | $9.15 | 4,746 |
| 2023-04-19 | $9.20 | $9.26 | $9.12 | $9.12 | $9.12 | 5,695 |
| 2023-04-18 | $9.36 | $9.36 | $9.10 | $9.10 | $9.10 | 2,918 |
| 2023-04-17 | $9.41 | $9.41 | $9.25 | $9.33 | $9.33 | 2,069 |
| 2023-04-14 | $9.49 | $9.50 | $9.19 | $9.22 | $9.22 | 4,891 |
| 2023-04-13 | $9.05 | $9.39 | $9.05 | $9.39 | $9.39 | 3,717 |
| 2023-04-12 | $9.21 | $9.48 | $9.05 | $9.30 | $9.30 | 10,158 |
| 2023-04-11 | $9.10 | $9.35 | $9.10 | $9.21 | $9.21 | 1,240 |
| 2023-04-10 | $9.10 | $9.34 | $9.00 | $9.07 | $9.07 | 8,343 |
| 2023-04-06 | $9.16 | $9.25 | $9.00 | $9.00 | $9.00 | 4,325 |
| 2023-04-05 | $9.27 | $9.39 | $8.98 | $9.21 | $9.21 | 4,698 |
| 2023-04-04 | $9.25 | $9.50 | $9.08 | $9.25 | $9.25 | 7,060 |
| 2023-04-03 | $9.85 | $9.85 | $9.29 | $9.31 | $9.31 | 6,521 |
| 2023-03-31 | $9.66 | $9.97 | $9.44 | $9.53 | $9.53 | 4,422 |
| 2023-03-30 | $9.99 | $9.99 | $9.58 | $9.76 | $9.76 | 10,233 |
| 2023-03-29 | $9.50 | $9.95 | $9.50 | $9.90 | $9.90 | 2,604 |
| 2023-03-28 | $9.54 | $9.95 | $9.54 | $9.81 | $9.81 | 1,925 |
| 2023-03-27 | $9.48 | $9.58 | $9.11 | $9.43 | $9.43 | 10,282 |
| 2023-03-24 | $9.26 | $9.70 | $9.20 | $9.58 | $9.58 | 12,676 |
| 2023-03-23 | $10.00 | $10.12 | $9.23 | $9.60 | $9.60 | 19,827 |
| 2023-03-22 | $10.27 | $10.37 | $9.78 | $9.89 | $9.89 | 9,238 |
| 2023-03-21 | $10.04 | $10.40 | $9.93 | $10.15 | $10.15 | 9,998 |
| 2023-03-20 | $10.01 | $10.12 | $9.88 | $9.93 | $9.93 | 9,201 |
| 2023-03-17 | $10.02 | $10.12 | $9.95 | $10.12 | $10.12 | 16,894 |
| 2023-03-16 | $10.25 | $10.41 | $10.08 | $10.10 | $10.10 | 11,876 |
| 2023-03-15 | $10.57 | $10.57 | $10.09 | $10.21 | $10.21 | 6,255 |
| 2023-03-14 | $10.66 | $11.06 | $10.41 | $10.60 | $10.60 | 18,433 |
| 2023-03-13 | $10.53 | $10.94 | $10.21 | $10.47 | $10.47 | 25,352 |
| 2023-03-10 | $10.78 | $10.85 | $10.42 | $10.54 | $10.54 | 4,927 |
| 2023-03-09 | $11.05 | $11.16 | $10.69 | $10.83 | $10.83 | 8,939 |
| 2023-03-08 | $11.25 | $11.31 | $10.90 | $11.07 | $11.07 | 4,929 |
| 2023-03-07 | $11.05 | $11.38 | $11.05 | $11.20 | $11.20 | 3,972 |
| 2023-03-06 | $11.44 | $11.44 | $11.03 | $11.05 | $11.05 | 2,985 |
| 2023-03-03 | $11.20 | $11.30 | $10.59 | $11.12 | $11.12 | 13,562 |
| 2023-03-02 | $11.47 | $11.49 | $11.05 | $11.44 | $11.44 | 6,783 |
| 2023-03-01 | $11.08 | $11.41 | $11.00 | $11.00 | $11.00 | 8,307 |
| 2023-02-28 | $10.71 | $11.00 | $10.67 | $10.96 | $10.96 | 7,193 |
| 2023-02-27 | $10.51 | $11.04 | $10.50 | $10.84 | $10.84 | 20,100 |
| 2023-02-24 | $10.42 | $10.68 | $10.42 | $10.49 | $10.49 | 7,324 |
| 2023-02-23 | $10.70 | $10.80 | $10.37 | $10.65 | $10.65 | 15,018 |
| 2023-02-22 | $10.74 | $10.74 | $10.25 | $10.51 | $10.51 | 20,859 |
| 2023-02-21 | $10.95 | $10.95 | $10.50 | $10.50 | $10.50 | 7,687 |
| 2023-02-17 | $11.32 | $11.71 | $10.98 | $10.99 | $10.99 | 38,309 |
| 2023-02-16 | $11.42 | $11.60 | $11.27 | $11.39 | $11.39 | 7,251 |
| 2023-02-15 | $11.59 | $11.79 | $11.40 | $11.40 | $11.40 | 12,538 |
| 2023-02-14 | $11.48 | $11.86 | $11.29 | $11.60 | $11.60 | 24,260 |
| 2023-02-13 | $11.33 | $12.17 | $11.33 | $11.48 | $11.48 | 35,504 |
| 2023-02-10 | $11.56 | $11.98 | $11.34 | $11.45 | $11.45 | 23,650 |
| 2023-02-09 | $11.52 | $11.93 | $11.02 | $11.55 | $11.55 | 40,132 |
| 2023-02-08 | $11.23 | $11.49 | $10.75 | $11.20 | $11.20 | 41,322 |
| 2023-02-07 | $11.28 | $11.56 | $11.03 | $11.23 | $11.23 | 31,323 |
| 2023-02-06 | $10.69 | $11.38 | $10.69 | $11.07 | $11.07 | 37,759 |
| 2023-02-03 | $10.24 | $11.20 | $10.19 | $10.69 | $10.69 | 119,237 |
| 2023-02-02 | $10.25 | $10.44 | $10.10 | $10.10 | $10.10 | 54,514 |
| 2023-02-01 | $10.46 | $10.53 | $10.11 | $10.22 | $10.22 | 23,850 |
| 2023-01-31 | $10.12 | $10.29 | $10.06 | $10.10 | $10.10 | 3,718 |
| 2023-01-30 | $10.20 | $10.41 | $10.05 | $10.05 | $10.05 | 4,945 |
| 2023-01-27 | $10.35 | $10.35 | $10.05 | $10.23 | $10.23 | 6,835 |
| 2023-01-26 | $10.33 | $10.58 | $10.20 | $10.35 | $10.35 | 5,989 |
| 2023-01-25 | $10.13 | $10.56 | $9.99 | $10.39 | $10.39 | 27,487 |
| 2023-01-24 | $10.15 | $10.21 | $9.95 | $10.00 | $10.00 | 6,945 |
| 2023-01-23 | $10.41 | $10.60 | $10.14 | $10.22 | $10.22 | 18,779 |
| 2023-01-20 | $10.20 | $10.39 | $10.14 | $10.35 | $10.35 | 37,795 |
| 2023-01-19 | $10.11 | $10.29 | $10.11 | $10.28 | $10.28 | 4,799 |
| 2023-01-18 | $10.20 | $10.42 | $9.95 | $10.10 | $10.10 | 24,654 |
| 2023-01-17 | $10.32 | $10.66 | $10.10 | $10.15 | $10.15 | 27,982 |
| 2023-01-13 | $10.40 | $10.72 | $9.89 | $10.32 | $10.32 | 25,114 |
| 2023-01-12 | $10.19 | $10.73 | $10.00 | $10.45 | $10.45 | 16,960 |
| 2023-01-11 | $10.85 | $10.85 | $10.00 | $10.28 | $10.28 | 22,879 |
| 2023-01-10 | $10.29 | $10.92 | $10.11 | $10.57 | $10.57 | 28,898 |
| 2023-01-09 | $9.62 | $10.58 | $9.62 | $10.40 | $10.40 | 20,353 |
| 2023-01-06 | $9.14 | $9.69 | $9.00 | $9.53 | $9.53 | 19,208 |
| 2023-01-05 | $9.10 | $9.24 | $9.03 | $9.07 | $9.07 | 8,481 |
| 2023-01-04 | $9.07 | $9.40 | $9.07 | $9.10 | $9.10 | 5,625 |
| 2023-01-03 | $9.86 | $9.90 | $9.00 | $9.00 | $9.00 | 9,072 |
| 2022-12-30 | $9.11 | $9.97 | $9.11 | $9.72 | $9.72 | 19,875 |
| 2022-12-29 | $8.78 | $9.21 | $8.78 | $9.13 | $9.13 | 14,703 |
| 2022-12-28 | $8.75 | $9.01 | $8.75 | $8.76 | $8.76 | 7,499 |
| 2022-12-27 | $9.06 | $9.11 | $8.61 | $8.62 | $8.62 | 17,050 |
| 2022-12-23 | $9.08 | $9.25 | $9.08 | $9.10 | $9.10 | 4,333 |
| 2022-12-22 | $9.01 | $9.20 | $9.01 | $9.09 | $9.09 | 12,863 |
| 2022-12-21 | $9.15 | $9.33 | $9.01 | $9.01 | $9.01 | 15,779 |
| 2022-12-20 | $9.04 | $9.44 | $9.01 | $9.01 | $9.01 | 30,260 |
| 2022-12-19 | $9.46 | $9.63 | $8.98 | $9.06 | $9.06 | 15,406 |
| 2022-12-16 | $9.70 | $9.97 | $9.25 | $9.40 | $9.40 | 18,714 |
| 2022-12-15 | $9.88 | $10.20 | $9.70 | $9.70 | $9.70 | 20,693 |
| 2022-12-14 | $10.02 | $10.16 | $9.77 | $9.91 | $9.91 | 14,482 |
| 2022-12-13 | $10.31 | $10.77 | $9.98 | $10.02 | $10.02 | 15,559 |
| 2022-12-12 | $10.07 | $10.30 | $9.98 | $10.15 | $10.15 | 13,553 |
| 2022-12-09 | $10.25 | $10.53 | $10.03 | $10.33 | $10.33 | 5,799 |
| 2022-12-08 | $10.49 | $10.70 | $10.27 | $10.39 | $10.39 | 12,700 |
| 2022-12-07 | $10.37 | $10.56 | $10.18 | $10.55 | $10.55 | 6,658 |
| 2022-12-06 | $10.86 | $10.86 | $10.69 | $10.82 | $10.82 | 2,333 |
| 2022-12-05 | $10.78 | $11.00 | $10.77 | $11.00 | $11.00 | 1,695 |
| 2022-12-02 | $11.01 | $11.36 | $11.00 | $11.20 | $11.20 | 7,681 |
| 2022-12-01 | $10.84 | $11.75 | $10.70 | $11.14 | $11.14 | 28,322 |
| 2022-11-30 | $10.12 | $10.76 | $10.12 | $10.67 | $10.67 | 32,273 |
| 2022-11-29 | $10.14 | $10.14 | $10.01 | $10.07 | $10.07 | 5,739 |
| 2022-11-28 | $10.01 | $10.10 | $10.01 | $10.05 | $10.05 | 14,536 |
| 2022-11-25 | $9.99 | $10.15 | $9.99 | $10.10 | $10.10 | 2,574 |
| 2022-11-23 | $9.80 | $10.49 | $9.80 | $10.29 | $10.29 | 4,144 |
| 2022-11-22 | $10.11 | $10.11 | $9.65 | $9.81 | $9.81 | 11,935 |
| 2022-11-21 | $10.21 | $10.21 | $9.75 | $9.77 | $9.77 | 26,918 |
| 2022-11-18 | $10.20 | $10.20 | $9.98 | $10.05 | $10.05 | 4,506 |
| 2022-11-17 | $10.21 | $10.70 | $9.50 | $10.02 | $10.02 | 30,121 |
| 2022-11-16 | $10.92 | $10.99 | $10.37 | $10.37 | $10.37 | 24,007 |
| 2022-11-15 | $10.91 | $10.91 | $10.75 | $10.76 | $10.76 | 1,866 |
| 2022-11-14 | $10.67 | $10.90 | $10.65 | $10.74 | $10.74 | 4,340 |
| 2022-11-11 | $10.65 | $10.95 | $10.65 | $10.70 | $10.70 | 9,608 |
| 2022-11-10 | $10.37 | $10.66 | $10.13 | $10.52 | $10.52 | 15,029 |
| 2022-11-09 | $10.26 | $10.35 | $10.13 | $10.13 | $10.13 | 12,795 |
| 2022-11-08 | $10.26 | $10.40 | $10.13 | $10.26 | $10.26 | 17,320 |
| 2022-11-07 | $10.62 | $11.01 | $10.18 | $10.27 | $10.27 | 22,629 |
| 2022-11-04 | $12.00 | $12.15 | $11.02 | $11.02 | $11.02 | 18,198 |
| 2022-11-03 | $12.80 | $13.10 | $12.60 | $12.60 | $12.60 | 11,806 |
| 2022-11-02 | $12.83 | $13.25 | $12.80 | $13.23 | $13.23 | 15,368 |
| 2022-11-01 | $13.11 | $13.41 | $12.80 | $12.83 | $12.83 | 9,708 |
| 2022-10-31 | $12.99 | $13.77 | $12.99 | $13.01 | $13.01 | 16,455 |
| 2022-10-28 | $12.99 | $13.05 | $12.72 | $12.99 | $12.99 | 17,204 |
| 2022-10-27 | $12.50 | $13.21 | $12.50 | $12.80 | $12.80 | 9,669 |
| 2022-10-26 | $11.55 | $12.93 | $11.55 | $12.51 | $12.51 | 29,195 |
| 2022-10-25 | $11.20 | $11.45 | $11.15 | $11.43 | $11.43 | 22,063 |
| 2022-10-24 | $10.95 | $11.44 | $10.87 | $11.07 | $11.07 | 19,225 |
| 2022-10-21 | $11.03 | $11.30 | $10.90 | $10.90 | $10.90 | 3,358 |
| 2022-10-20 | $10.97 | $11.30 | $10.74 | $10.99 | $10.99 | 5,371 |
| 2022-10-19 | $10.93 | $11.20 | $10.83 | $10.87 | $10.87 | 3,486 |
| 2022-10-18 | $10.99 | $11.20 | $10.74 | $10.97 | $10.97 | 2,464 |
| 2022-10-17 | $10.97 | $11.45 | $10.70 | $10.71 | $10.71 | 6,679 |
| 2022-10-14 | $10.82 | $11.86 | $10.66 | $10.85 | $10.85 | 6,332 |
| 2022-10-13 | $10.19 | $10.86 | $10.19 | $10.84 | $10.84 | 4,529 |
| 2022-10-12 | $10.30 | $10.50 | $10.05 | $10.50 | $10.50 | 11,478 |
| 2022-10-11 | $10.45 | $10.70 | $10.16 | $10.16 | $10.16 | 9,450 |
| 2022-10-10 | $10.50 | $10.95 | $10.20 | $10.40 | $10.40 | 12,110 |
| 2022-10-07 | $10.54 | $10.55 | $10.11 | $10.35 | $10.35 | 12,338 |
| 2022-10-06 | $10.77 | $11.02 | $10.51 | $10.79 | $10.79 | 10,764 |
| 2022-10-05 | $11.61 | $11.68 | $11.07 | $11.22 | $11.22 | 14,689 |
| 2022-10-04 | $12.36 | $12.36 | $11.69 | $11.69 | $11.69 | 10,098 |
| 2022-10-03 | $11.46 | $11.61 | $11.16 | $11.58 | $11.58 | 23,987 |
| 2022-09-30 | $12.00 | $12.38 | $11.47 | $11.47 | $11.47 | 13,868 |
| 2022-09-29 | $11.13 | $11.99 | $10.75 | $11.99 | $11.99 | 12,834 |
| 2022-09-28 | $10.97 | $11.75 | $10.92 | $11.10 | $11.10 | 21,632 |
| 2022-09-27 | $10.80 | $10.97 | $10.52 | $10.52 | $10.52 | 4,627 |
| 2022-09-26 | $10.48 | $10.89 | $10.48 | $10.65 | $10.65 | 2,546 |
| 2022-09-23 | $10.85 | $10.96 | $10.48 | $10.81 | $10.81 | 15,359 |
| 2022-09-22 | $11.13 | $11.23 | $10.83 | $10.90 | $10.90 | 2,383 |
| 2022-09-21 | $11.90 | $11.95 | $10.61 | $10.94 | $10.94 | 12,034 |
| 2022-09-20 | $12.00 | $12.00 | $11.53 | $11.78 | $11.78 | 5,915 |
| 2022-09-19 | $12.71 | $12.71 | $11.33 | $12.00 | $12.00 | 18,919 |
| 2022-09-16 | $10.93 | $13.04 | $10.83 | $13.04 | $13.04 | 20,147 |
| 2022-09-15 | $11.46 | $12.22 | $11.46 | $12.06 | $12.06 | 7,835 |
| 2022-09-14 | $11.32 | $12.00 | $11.01 | $11.45 | $11.45 | 10,946 |
| 2022-09-13 | $12.31 | $12.44 | $11.15 | $11.48 | $11.48 | 22,702 |
| 2022-09-12 | $13.91 | $14.46 | $12.65 | $12.65 | $12.65 | 39,522 |
| 2022-09-09 | $12.96 | $13.80 | $12.51 | $13.78 | $13.78 | 34,800 |
| 2022-09-08 | $11.54 | $13.40 | $11.51 | $12.99 | $12.99 | 28,955 |
| 2022-09-07 | $11.50 | $11.95 | $11.24 | $11.73 | $11.73 | 11,498 |
| 2022-09-06 | $12.11 | $12.25 | $10.96 | $11.20 | $11.20 | 31,908 |
| 2022-09-02 | $11.58 | $12.50 | $11.32 | $11.89 | $11.89 | 31,449 |
| 2022-09-01 | $11.15 | $11.59 | $10.53 | $11.59 | $11.59 | 54,285 |
| 2022-08-31 | $9.48 | $9.48 | $9.04 | $9.30 | $9.30 | 8,420 |
| 2022-08-30 | $9.30 | $9.30 | $9.04 | $9.21 | $9.21 | 3,699 |
| 2022-08-29 | $9.35 | $9.35 | $9.03 | $9.03 | $9.03 | 3,910 |
| 2022-08-26 | $9.30 | $9.46 | $9.01 | $9.32 | $9.32 | 6,614 |
| 2022-08-25 | $9.06 | $9.39 | $9.02 | $9.26 | $9.26 | 10,774 |
| 2022-08-24 | $9.10 | $9.13 | $9.01 | $9.03 | $9.03 | 5,642 |
| 2022-08-23 | $8.98 | $9.25 | $8.96 | $9.09 | $9.09 | 4,935 |
| 2022-08-22 | $9.80 | $9.80 | $9.00 | $9.01 | $9.01 | 22,618 |
| 2022-08-19 | $10.50 | $10.50 | $9.99 | $9.99 | $9.99 | 6,560 |
| 2022-08-18 | $10.15 | $10.48 | $10.05 | $10.36 | $10.36 | 7,037 |
| 2022-08-17 | $10.70 | $10.80 | $9.88 | $10.10 | $10.10 | 11,623 |
| 2022-08-16 | $11.00 | $11.02 | $10.60 | $10.60 | $10.60 | 11,994 |
| 2022-08-15 | $10.49 | $11.14 | $10.49 | $10.96 | $10.96 | 8,419 |
| 2022-08-12 | $9.91 | $10.50 | $9.91 | $10.49 | $10.49 | 12,396 |
| 2022-08-11 | $10.01 | $10.31 | $9.89 | $10.19 | $10.19 | 7,000 |
| 2022-08-10 | $9.80 | $9.89 | $9.54 | $9.80 | $9.80 | 4,215 |
| 2022-08-09 | $9.55 | $9.61 | $9.03 | $9.41 | $9.41 | 9,538 |
| 2022-08-08 | $9.43 | $9.73 | $9.27 | $9.59 | $9.59 | 5,467 |
| 2022-08-05 | $8.71 | $9.33 | $8.51 | $9.10 | $9.10 | 13,384 |
| 2022-08-04 | $9.07 | $9.16 | $8.50 | $8.57 | $8.57 | 7,561 |
| 2022-08-03 | $9.30 | $9.40 | $9.04 | $9.06 | $9.06 | 7,090 |
| 2022-08-02 | $9.14 | $9.15 | $9.00 | $9.00 | $9.00 | 7,525 |
| 2022-08-01 | $8.90 | $9.45 | $8.85 | $9.03 | $9.03 | 17,343 |
| 2022-07-29 | $8.46 | $9.12 | $8.46 | $8.84 | $8.84 | 8,301 |
| 2022-07-28 | $8.40 | $8.68 | $8.23 | $8.47 | $8.47 | 9,555 |
| 2022-07-27 | $8.11 | $8.57 | $8.11 | $8.57 | $8.57 | 5,902 |
| 2022-07-26 | $8.17 | $8.20 | $8.11 | $8.14 | $8.14 | 3,788 |
| 2022-07-25 | $8.03 | $8.39 | $8.03 | $8.16 | $8.16 | 10,083 |
| 2022-07-22 | $8.30 | $8.38 | $8.08 | $8.31 | $8.31 | 12,281 |
| 2022-07-21 | $7.94 | $8.13 | $7.94 | $8.13 | $8.13 | 10,721 |
| 2022-07-20 | $8.01 | $8.12 | $8.01 | $8.02 | $8.02 | 4,007 |
| 2022-07-19 | $8.02 | $8.09 | $8.02 | $8.02 | $8.02 | 6,183 |
| 2022-07-18 | $8.00 | $8.09 | $8.00 | $8.01 | $8.01 | 17,687 |
| 2022-07-15 | $8.06 | $8.06 | $7.91 | $7.98 | $7.98 | 21,991 |
| 2022-07-14 | $8.05 | $8.23 | $8.01 | $8.08 | $8.08 | 12,372 |
| 2022-07-13 | $7.96 | $8.28 | $7.96 | $8.06 | $8.06 | 14,783 |
| 2022-07-12 | $8.22 | $8.45 | $8.11 | $8.11 | $8.11 | 11,590 |
| 2022-07-11 | $8.05 | $8.54 | $8.05 | $8.25 | $8.25 | 26,161 |
| 2022-07-08 | $8.03 | $8.31 | $7.97 | $8.19 | $8.19 | 21,785 |
| 2022-07-07 | $8.55 | $8.59 | $8.01 | $8.10 | $8.10 | 27,638 |
| 2022-07-06 | $8.77 | $8.86 | $8.53 | $8.53 | $8.53 | 14,479 |
| 2022-07-05 | $8.94 | $8.94 | $8.59 | $8.66 | $8.66 | 21,376 |
| 2022-07-01 | $9.00 | $9.38 | $8.81 | $8.93 | $8.93 | 30,232 |
| 2022-06-30 | $9.00 | $9.12 | $9.00 | $9.06 | $9.06 | 19,858 |
| 2022-06-29 | $9.00 | $9.33 | $9.00 | $9.00 | $9.00 | 9,227 |
| 2022-06-28 | $9.34 | $9.79 | $9.15 | $9.15 | $9.15 | 7,360 |
| 2022-06-27 | $9.00 | $9.34 | $9.00 | $9.31 | $9.31 | 8,515 |
| 2022-06-24 | $9.06 | $9.11 | $8.53 | $8.86 | $8.86 | 7,993 |
| 2022-06-23 | $8.55 | $8.82 | $8.50 | $8.53 | $8.53 | 12,376 |
| 2022-06-22 | $8.62 | $8.69 | $8.35 | $8.61 | $8.61 | 6,860 |
| 2022-06-21 | $8.61 | $8.97 | $8.56 | $8.67 | $8.67 | 10,737 |
| 2022-06-17 | $8.70 | $8.97 | $8.35 | $8.50 | $8.50 | 16,271 |
| 2022-06-16 | $9.21 | $9.25 | $8.66 | $8.72 | $8.72 | 27,800 |
| 2022-06-15 | $9.06 | $9.69 | $9.06 | $9.45 | $9.45 | 12,835 |
| 2022-06-14 | $8.82 | $9.79 | $8.81 | $8.90 | $8.90 | 31,088 |
| 2022-06-13 | $9.08 | $9.08 | $8.50 | $8.69 | $8.69 | 14,494 |
| 2022-06-10 | $9.85 | $9.86 | $9.10 | $9.18 | $9.18 | 18,946 |
| 2022-06-09 | $10.04 | $10.07 | $9.85 | $9.86 | $9.86 | 15,691 |
| 2022-06-08 | $10.00 | $10.10 | $9.95 | $10.06 | $10.06 | 8,745 |
| 2022-06-07 | $10.01 | $10.08 | $9.97 | $10.01 | $10.01 | 11,528 |
| 2022-06-06 | $10.00 | $10.12 | $9.93 | $10.00 | $10.00 | 9,388 |
| 2022-06-03 | $9.87 | $9.95 | $9.85 | $9.90 | $9.90 | 5,975 |
| 2022-06-02 | $9.84 | $10.10 | $9.84 | $10.02 | $10.02 | 8,963 |
| 2022-06-01 | $10.48 | $10.50 | $9.88 | $10.04 | $10.04 | 25,886 |
| 2022-05-31 | $10.75 | $10.90 | $10.00 | $10.00 | $10.00 | 13,952 |
| 2022-05-27 | $10.25 | $10.64 | $10.18 | $10.35 | $10.35 | 17,454 |
| 2022-05-26 | $10.08 | $10.30 | $9.99 | $10.10 | $10.10 | 23,787 |
| 2022-05-25 | $10.05 | $10.16 | $9.88 | $9.94 | $9.94 | 21,917 |
| 2022-05-24 | $10.95 | $10.95 | $9.83 | $10.14 | $10.14 | 24,526 |
| 2022-05-23 | $11.25 | $11.43 | $10.66 | $10.91 | $10.91 | 13,574 |
| 2022-05-20 | $12.45 | $12.55 | $11.15 | $11.25 | $11.25 | 32,911 |
| 2022-05-19 | $12.73 | $12.77 | $12.33 | $12.45 | $12.45 | 4,801 |
| 2022-05-18 | $13.51 | $13.51 | $12.50 | $12.62 | $12.62 | 5,674 |
| 2022-05-17 | $13.39 | $13.72 | $13.39 | $13.47 | $13.47 | 3,391 |
| 2022-05-16 | $13.40 | $13.74 | $13.40 | $13.50 | $13.50 | 8,941 |
| 2022-05-13 | $13.08 | $13.51 | $13.08 | $13.23 | $13.23 | 2,674 |
| 2022-05-12 | $12.29 | $12.99 | $12.23 | $12.94 | $12.94 | 3,215 |
| 2022-05-11 | $12.90 | $13.15 | $12.16 | $12.78 | $12.78 | 5,690 |
| 2022-05-10 | $13.75 | $14.17 | $12.03 | $12.87 | $12.87 | 25,825 |
| 2022-05-09 | $13.56 | $14.10 | $13.40 | $13.81 | $13.81 | 4,577 |
| 2022-05-06 | $14.27 | $14.27 | $13.35 | $13.58 | $13.58 | 9,856 |
| 2022-05-05 | $15.49 | $15.49 | $14.15 | $14.40 | $14.40 | 7,744 |
| 2022-05-04 | $15.12 | $15.90 | $15.08 | $15.50 | $15.50 | 6,443 |
| 2022-05-03 | $14.41 | $15.34 | $14.04 | $14.94 | $14.94 | 14,427 |
| 2022-05-02 | $13.70 | $14.32 | $13.55 | $14.32 | $14.32 | 11,115 |
| 2022-04-29 | $14.30 | $14.50 | $13.30 | $13.99 | $13.99 | 21,653 |
| 2022-04-28 | $14.40 | $14.71 | $14.16 | $14.26 | $14.26 | 7,236 |
| 2022-04-27 | $14.38 | $14.62 | $14.25 | $14.25 | $14.25 | 4,244 |
| 2022-04-26 | $14.50 | $15.11 | $14.16 | $14.16 | $14.16 | 11,688 |
| 2022-04-25 | $15.29 | $15.29 | $14.15 | $14.40 | $14.40 | 51,750 |
| 2022-04-22 | $15.57 | $15.83 | $14.62 | $15.57 | $15.57 | 10,919 |
| 2022-04-21 | $15.58 | $16.27 | $15.46 | $15.90 | $15.90 | 11,743 |
| 2022-04-20 | $14.90 | $15.79 | $14.55 | $15.70 | $15.70 | 13,138 |
| 2022-04-19 | $14.41 | $14.94 | $14.18 | $14.69 | $14.69 | 6,205 |
| 2022-04-18 | $15.03 | $15.03 | $14.41 | $14.41 | $14.41 | 4,051 |
| 2022-04-14 | $14.38 | $15.35 | $14.35 | $14.81 | $14.81 | 15,766 |
| 2022-04-13 | $14.47 | $15.41 | $14.19 | $14.52 | $14.52 | 18,912 |
| 2022-04-12 | $14.30 | $15.40 | $14.30 | $14.60 | $14.60 | 31,165 |
| 2022-04-11 | $15.28 | $15.41 | $13.70 | $14.29 | $14.29 | 28,721 |
| 2022-04-08 | $15.50 | $15.91 | $14.68 | $15.60 | $15.60 | 23,235 |
| 2022-04-07 | $15.10 | $15.73 | $14.45 | $15.50 | $15.50 | 30,752 |
| 2022-04-06 | $16.11 | $16.15 | $15.00 | $15.10 | $15.10 | 17,903 |
| 2022-04-05 | $15.93 | $16.64 | $15.85 | $16.30 | $16.30 | 17,878 |
| 2022-04-04 | $17.12 | $17.12 | $15.79 | $15.91 | $15.91 | 15,204 |
| 2022-04-01 | $16.80 | $17.18 | $16.26 | $16.53 | $16.53 | 19,087 |
| 2022-03-31 | $16.80 | $16.99 | $16.50 | $16.64 | $16.64 | 14,132 |
| 2022-03-30 | $17.16 | $17.63 | $16.70 | $16.87 | $16.87 | 14,028 |
| 2022-03-29 | $16.87 | $17.40 | $16.74 | $17.11 | $17.11 | 26,769 |
| 2022-03-28 | $17.77 | $17.77 | $16.75 | $16.96 | $16.96 | 38,103 |
| 2022-03-25 | $17.97 | $17.98 | $17.50 | $17.60 | $17.60 | 13,955 |
| 2022-03-24 | $17.90 | $18.20 | $17.15 | $18.01 | $18.01 | 41,877 |
| 2022-03-23 | $17.63 | $18.16 | $16.82 | $18.00 | $18.00 | 40,708 |
| 2022-03-22 | $17.57 | $18.18 | $17.00 | $17.55 | $17.55 | 97,053 |
| 2022-03-21 | $16.80 | $17.68 | $16.71 | $17.68 | $17.68 | 111,622 |
| 2022-03-18 | $15.36 | $16.80 | $15.30 | $16.80 | $16.80 | 72,455 |
| 2022-03-17 | $15.04 | $15.49 | $14.73 | $15.22 | $15.22 | 58,164 |
| 2022-03-16 | $15.09 | $15.17 | $14.51 | $15.03 | $15.03 | 37,423 |
| 2022-03-15 | $14.88 | $15.43 | $14.58 | $14.89 | $14.89 | 46,660 |
| 2022-03-14 | $14.60 | $15.35 | $14.20 | $14.67 | $14.67 | 20,261 |
| 2022-03-11 | $14.27 | $14.76 | $14.27 | $14.64 | $14.64 | 20,909 |
| 2022-03-10 | $14.30 | $14.64 | $14.15 | $14.60 | $14.60 | 21,679 |
| 2022-03-09 | $13.42 | $14.58 | $13.42 | $14.35 | $14.35 | 37,636 |
| 2022-03-08 | $12.93 | $13.66 | $12.93 | $13.22 | $13.22 | 16,420 |
| 2022-03-07 | $12.70 | $13.65 | $12.70 | $13.01 | $13.01 | 42,909 |
| 2022-03-04 | $12.69 | $12.99 | $12.40 | $12.99 | $12.99 | 17,108 |
| 2022-03-03 | $12.41 | $12.94 | $12.25 | $12.63 | $12.63 | 21,217 |
| 2022-03-02 | $12.00 | $12.65 | $11.96 | $12.20 | $12.20 | 32,729 |
| 2022-03-01 | $11.68 | $12.25 | $11.67 | $11.95 | $11.95 | 5,947 |
| 2022-02-28 | $12.04 | $12.05 | $11.62 | $11.90 | $11.90 | 5,067 |
| 2022-02-25 | $11.76 | $12.22 | $11.76 | $11.76 | $11.76 | 2,915 |
| 2022-02-24 | $11.55 | $12.19 | $11.14 | $11.74 | $11.74 | 14,284 |
| 2022-02-23 | $12.12 | $12.18 | $11.70 | $11.99 | $11.99 | 8,057 |
| 2022-02-22 | $12.40 | $12.40 | $11.88 | $11.88 | $11.88 | 4,525 |
| 2022-02-18 | $12.50 | $12.50 | $12.20 | $12.43 | $12.43 | 3,821 |
| 2022-02-17 | $12.30 | $13.00 | $12.20 | $12.50 | $12.50 | 17,770 |
| 2022-02-16 | $11.82 | $12.73 | $11.82 | $12.40 | $12.40 | 2,006 |
| 2022-02-15 | $11.84 | $12.02 | $11.84 | $12.00 | $12.00 | 1,613 |
| 2022-02-14 | $11.59 | $12.04 | $11.59 | $11.66 | $11.66 | 3,575 |
| 2022-02-11 | $11.99 | $12.05 | $11.70 | $11.95 | $11.95 | 4,295 |
| 2022-02-10 | $11.60 | $11.99 | $11.19 | $11.85 | $11.85 | 5,668 |
| 2022-02-09 | $11.78 | $11.83 | $11.30 | $11.70 | $11.70 | 11,214 |
| 2022-02-08 | $11.80 | $12.05 | $11.41 | $11.41 | $11.41 | 12,497 |
| 2022-02-07 | $12.43 | $12.43 | $12.36 | $12.36 | $12.36 | 1,315 |
| 2022-02-04 | $12.60 | $12.60 | $12.26 | $12.50 | $12.50 | 6,388 |
| 2022-02-03 | $12.62 | $12.80 | $11.77 | $12.56 | $12.56 | 38,111 |
| 2022-02-02 | $12.00 | $13.00 | $11.50 | $13.00 | $13.00 | 19,665 |
| 2022-02-01 | $11.53 | $12.00 | $11.29 | $12.00 | $12.00 | 10,807 |
| 2022-01-31 | $11.23 | $11.69 | $11.00 | $11.69 | $11.69 | 10,720 |
| 2022-01-28 | $10.65 | $11.29 | $10.65 | $11.24 | $11.24 | 4,963 |
| 2022-01-27 | $11.24 | $11.24 | $10.65 | $10.82 | $10.82 | 6,929 |
| 2022-01-26 | $11.03 | $11.10 | $10.75 | $11.10 | $11.10 | 7,836 |
| 2022-01-25 | $10.67 | $10.80 | $10.54 | $10.79 | $10.79 | 6,294 |
| 2022-01-24 | $11.05 | $11.05 | $10.45 | $10.65 | $10.65 | 11,187 |
| 2022-01-21 | $11.46 | $11.52 | $11.14 | $11.14 | $11.14 | 12,971 |
| 2022-01-20 | $11.60 | $11.74 | $11.37 | $11.69 | $11.69 | 5,817 |
| 2022-01-19 | $11.72 | $11.72 | $11.30 | $11.70 | $11.70 | 5,332 |
| 2022-01-18 | $12.40 | $12.43 | $11.61 | $11.61 | $11.61 | 11,732 |
| 2022-01-14 | $12.70 | $12.79 | $12.42 | $12.45 | $12.45 | 5,577 |
| 2022-01-13 | $12.75 | $12.95 | $12.70 | $12.80 | $12.80 | 15,598 |
| 2022-01-12 | $12.60 | $12.82 | $12.50 | $12.60 | $12.60 | 11,999 |
| 2022-01-11 | $12.20 | $12.54 | $12.11 | $12.53 | $12.53 | 24,227 |
| 2022-01-10 | $11.45 | $12.10 | $11.38 | $11.99 | $11.99 | 43,704 |
| 2022-01-07 | $11.52 | $11.71 | $11.17 | $11.45 | $11.45 | 10,038 |
| 2022-01-06 | $11.37 | $11.73 | $11.37 | $11.55 | $11.55 | 2,366 |
| 2022-01-05 | $11.34 | $11.54 | $11.25 | $11.26 | $11.26 | 7,193 |
| 2022-01-04 | $11.15 | $11.71 | $11.15 | $11.41 | $11.41 | 8,414 |
| 2022-01-03 | $11.00 | $11.15 | $11.00 | $11.08 | $11.08 | 4,799 |
| 2021-12-31 | $11.20 | $11.20 | $10.62 | $10.96 | $10.96 | 15,133 |
| 2021-12-30 | $11.19 | $11.19 | $10.68 | $10.93 | $10.93 | 11,145 |
| 2021-12-29 | $11.17 | $11.56 | $11.17 | $11.20 | $11.20 | 4,237 |
| 2021-12-28 | $11.18 | $11.36 | $11.11 | $11.36 | $11.36 | 4,837 |
| 2021-12-27 | $11.35 | $11.75 | $11.11 | $11.34 | $11.34 | 3,694 |
| 2021-12-23 | $11.74 | $11.74 | $11.11 | $11.21 | $11.21 | 13,764 |
| 2021-12-22 | $11.50 | $11.70 | $11.11 | $11.31 | $11.31 | 13,526 |
| 2021-12-21 | $11.11 | $11.35 | $11.11 | $11.30 | $11.30 | 13,404 |
| 2021-12-20 | $10.52 | $11.00 | $10.00 | $10.95 | $10.95 | 44,532 |
| 2021-12-17 | $10.26 | $10.77 | $9.56 | $10.51 | $10.51 | 12,489 |
| 2021-12-16 | $11.20 | $11.30 | $10.61 | $11.00 | $11.00 | 13,347 |
| 2021-12-15 | $11.42 | $11.81 | $11.14 | $11.14 | $11.14 | 13,201 |
| 2021-12-14 | $11.77 | $11.77 | $11.34 | $11.54 | $11.54 | 2,606 |
| 2021-12-13 | $12.10 | $12.25 | $11.65 | $11.65 | $11.65 | 13,456 |
| 2021-12-10 | $12.31 | $12.57 | $11.89 | $12.17 | $12.17 | 6,395 |
| 2021-12-09 | $12.25 | $12.50 | $12.02 | $12.27 | $12.27 | 10,953 |
| 2021-12-08 | $12.56 | $12.59 | $11.93 | $12.50 | $12.50 | 4,791 |
| 2021-12-07 | $12.88 | $12.88 | $12.25 | $12.35 | $12.35 | 8,078 |
| 2021-12-06 | $12.60 | $12.95 | $11.66 | $12.70 | $12.70 | 19,170 |
| 2021-12-03 | $12.27 | $12.87 | $11.75 | $12.60 | $12.60 | 9,646 |
| 2021-12-02 | $12.02 | $12.13 | $11.66 | $12.13 | $12.13 | 6,291 |
| 2021-12-01 | $12.14 | $12.99 | $11.42 | $12.22 | $12.22 | 5,390 |
| 2021-11-30 | $11.98 | $12.98 | $11.71 | $11.98 | $11.98 | 42,621 |
| 2021-11-29 | $12.44 | $12.78 | $11.22 | $12.57 | $12.57 | 11,580 |
| 2021-11-26 | $12.03 | $12.44 | $11.53 | $12.44 | $12.44 | 13,784 |
| 2021-11-24 | $12.35 | $13.03 | $11.78 | $12.32 | $12.32 | 19,758 |
| 2021-11-23 | $12.96 | $13.23 | $11.81 | $12.24 | $12.24 | 18,256 |
| 2021-11-22 | $13.30 | $13.40 | $12.74 | $13.00 | $13.00 | 22,333 |
| 2021-11-19 | $12.41 | $13.25 | $12.30 | $13.25 | $13.25 | 11,139 |
| 2021-11-18 | $13.33 | $13.33 | $12.61 | $13.19 | $13.19 | 4,700 |
| 2021-11-17 | $12.75 | $13.72 | $12.60 | $13.40 | $13.40 | 12,284 |
| 2021-11-16 | $13.26 | $13.40 | $12.72 | $12.89 | $12.89 | 9,788 |
| 2021-11-15 | $12.99 | $13.40 | $12.68 | $13.40 | $13.40 | 11,701 |
| 2021-11-12 | $12.98 | $13.35 | $12.98 | $13.13 | $13.13 | 3,915 |
| 2021-11-11 | $12.91 | $12.97 | $12.83 | $12.97 | $12.97 | 1,236 |
| 2021-11-10 | $13.17 | $13.17 | $12.88 | $12.88 | $12.88 | 1,342 |
| 2021-11-09 | $13.31 | $13.31 | $13.00 | $13.00 | $13.00 | 2,137 |
| 2021-11-08 | $13.00 | $13.68 | $13.00 | $13.35 | $13.35 | 24,290 |
| 2021-11-05 | $13.40 | $13.45 | $12.06 | $12.97 | $12.97 | 22,442 |
| 2021-11-04 | $12.22 | $13.37 | $12.20 | $13.37 | $13.37 | 43,957 |
| 2021-11-03 | $13.46 | $13.46 | $12.00 | $12.35 | $12.35 | 33,071 |
| 2021-11-02 | $13.21 | $13.94 | $13.04 | $13.38 | $13.38 | 13,719 |
| 2021-11-01 | $13.75 | $14.01 | $13.38 | $13.55 | $13.55 | 21,823 |
| 2021-10-29 | $12.80 | $14.00 | $12.80 | $13.58 | $13.58 | 43,175 |
| 2021-10-28 | $12.27 | $13.23 | $12.22 | $12.60 | $12.60 | 45,459 |
| 2021-10-27 | $12.27 | $12.45 | $12.26 | $12.32 | $12.32 | 5,043 |
| 2021-10-26 | $11.98 | $12.95 | $11.90 | $12.50 | $12.50 | 6,328 |
| 2021-10-25 | $11.88 | $12.20 | $11.70 | $11.97 | $11.97 | 4,280 |
| 2021-10-22 | $11.55 | $12.20 | $11.55 | $11.99 | $11.99 | 6,066 |
| 2021-10-21 | $11.63 | $12.20 | $11.62 | $12.20 | $12.20 | 14,302 |
| 2021-10-20 | $11.35 | $11.65 | $11.35 | $11.56 | $11.56 | 2,983 |
| 2021-10-19 | $11.11 | $11.48 | $11.04 | $11.39 | $11.39 | 16,365 |
| 2021-10-18 | $11.25 | $11.57 | $11.10 | $11.11 | $11.11 | 24,915 |
| 2021-10-15 | $11.21 | $11.33 | $11.16 | $11.26 | $11.26 | 2,608 |
| 2021-10-14 | $11.15 | $11.23 | $11.00 | $11.23 | $11.23 | 7,928 |
| 2021-10-13 | $11.13 | $11.20 | $11.02 | $11.10 | $11.10 | 4,325 |
| 2021-10-12 | $11.16 | $11.23 | $11.11 | $11.16 | $11.16 | 3,340 |
| 2021-10-11 | $11.15 | $11.22 | $11.15 | $11.19 | $11.19 | 8,391 |
| 2021-10-08 | $11.00 | $11.20 | $11.00 | $11.18 | $11.18 | 7,621 |
| 2021-10-07 | $10.98 | $11.16 | $10.90 | $10.95 | $10.95 | 29,953 |
| 2021-10-06 | $10.64 | $10.99 | $10.52 | $10.96 | $10.96 | 9,710 |
| 2021-10-05 | $11.00 | $11.16 | $10.48 | $10.77 | $10.77 | 18,299 |
| 2021-10-04 | $10.83 | $11.00 | $10.68 | $10.78 | $10.78 | 9,866 |
| 2021-10-01 | $10.60 | $10.83 | $10.60 | $10.83 | $10.83 | 3,083 |
| 2021-09-30 | $10.40 | $10.88 | $10.20 | $10.66 | $10.66 | 20,539 |
| 2021-09-29 | $10.34 | $10.59 | $10.17 | $10.24 | $10.24 | 4,142 |
| 2021-09-28 | $10.66 | $10.67 | $10.01 | $10.23 | $10.23 | 12,182 |
| 2021-09-27 | $10.83 | $10.93 | $10.50 | $10.66 | $10.66 | 15,473 |
| 2021-09-24 | $10.65 | $11.11 | $10.61 | $10.90 | $10.90 | 43,206 |
| 2021-09-23 | $10.77 | $10.95 | $10.29 | $10.62 | $10.62 | 21,369 |
| 2021-09-22 | $10.47 | $10.50 | $10.29 | $10.50 | $10.50 | 3,197 |
| 2021-09-21 | $10.36 | $10.38 | $10.06 | $10.20 | $10.20 | 1,824 |
| 2021-09-20 | $9.63 | $10.31 | $9.40 | $10.29 | $10.29 | 18,494 |
| 2021-09-17 | $10.60 | $11.00 | $10.10 | $10.42 | $10.42 | 47,048 |
| 2021-09-16 | $11.25 | $11.25 | $10.67 | $10.94 | $10.94 | 10,685 |
| 2021-09-15 | $11.45 | $12.00 | $11.26 | $11.39 | $11.39 | 6,171 |
| 2021-09-14 | $11.45 | $11.45 | $10.90 | $11.30 | $11.30 | 12,909 |
| 2021-09-13 | $11.72 | $11.72 | $11.13 | $11.37 | $11.37 | 7,358 |
| 2021-09-10 | $11.46 | $11.72 | $11.27 | $11.72 | $11.72 | 22,307 |
| 2021-09-09 | $11.48 | $11.48 | $11.07 | $11.35 | $11.35 | 6,734 |
| 2021-09-08 | $12.01 | $12.07 | $11.21 | $11.37 | $11.37 | 25,775 |
| 2021-09-07 | $12.31 | $12.38 | $11.79 | $12.15 | $12.15 | 13,879 |
| 2021-09-03 | $12.20 | $12.44 | $11.83 | $12.06 | $12.06 | 23,628 |
| 2021-09-02 | $12.53 | $12.72 | $11.75 | $12.05 | $12.05 | 10,878 |
| 2021-09-01 | $12.33 | $12.65 | $11.84 | $12.61 | $12.61 | 19,293 |
| 2021-08-31 | $12.35 | $12.74 | $12.14 | $12.50 | $12.50 | 24,807 |
| 2021-08-30 | $11.87 | $12.49 | $11.00 | $12.21 | $12.21 | 17,045 |
| 2021-08-27 | $12.41 | $12.62 | $11.16 | $11.41 | $11.41 | 25,789 |
| 2021-08-26 | $12.29 | $12.86 | $12.29 | $12.56 | $12.56 | 35,882 |
| 2021-08-25 | $13.10 | $13.96 | $12.11 | $12.11 | $12.11 | 11,115 |
| 2021-08-24 | $13.08 | $13.18 | $12.61 | $13.01 | $13.01 | 15,768 |
| 2021-08-23 | $12.50 | $13.41 | $12.43 | $13.09 | $13.09 | 18,800 |
| 2021-08-20 | $12.95 | $13.09 | $12.00 | $12.55 | $12.55 | 7,508 |
| 2021-08-19 | $13.50 | $13.57 | $12.95 | $13.09 | $13.09 | 18,760 |
| 2021-08-18 | $13.35 | $13.79 | $13.35 | $13.60 | $13.60 | 27,710 |
| 2021-08-17 | $13.50 | $13.99 | $13.20 | $13.35 | $13.35 | 28,819 |
| 2021-08-16 | $13.67 | $13.74 | $13.35 | $13.53 | $13.53 | 12,072 |
| 2021-08-13 | $13.45 | $13.73 | $13.45 | $13.60 | $13.60 | 35,763 |
| 2021-08-12 | $14.80 | $14.80 | $14.20 | $14.20 | $14.20 | 21,211 |
| 2021-08-11 | $14.71 | $15.04 | $14.65 | $14.83 | $14.83 | 27,338 |
| 2021-08-10 | $14.75 | $15.00 | $14.55 | $14.80 | $14.80 | 10,155 |
| 2021-08-09 | $14.61 | $15.98 | $14.57 | $14.83 | $14.83 | 18,126 |
| 2021-08-06 | $15.53 | $15.53 | $13.12 | $14.55 | $14.55 | 43,210 |
| 2021-08-05 | $15.80 | $15.98 | $15.30 | $15.61 | $15.61 | 31,662 |
| 2021-08-04 | $14.53 | $16.20 | $14.53 | $15.70 | $15.70 | 70,288 |
| 2021-08-03 | $14.58 | $14.79 | $14.50 | $14.65 | $14.65 | 32,895 |
| 2021-08-02 | $14.65 | $14.84 | $14.00 | $14.64 | $14.64 | 3,945 |
| 2021-07-30 | $14.59 | $14.85 | $14.45 | $14.72 | $14.72 | 12,573 |
| 2021-07-29 | $14.60 | $14.85 | $14.54 | $14.70 | $14.70 | 9,898 |
| 2021-07-28 | $14.59 | $14.72 | $13.95 | $14.38 | $14.38 | 14,824 |
| 2021-07-27 | $14.53 | $14.65 | $14.45 | $14.45 | $14.45 | 14,848 |
| 2021-07-26 | $14.45 | $14.98 | $13.98 | $14.54 | $14.54 | 19,318 |
| 2021-07-23 | $14.55 | $14.77 | $14.27 | $14.53 | $14.53 | 6,791 |
| 2021-07-22 | $14.53 | $14.85 | $14.17 | $14.70 | $14.70 | 13,061 |
| 2021-07-21 | $14.09 | $14.80 | $14.09 | $14.51 | $14.51 | 12,930 |
| 2021-07-20 | $13.00 | $14.87 | $13.00 | $13.91 | $13.91 | 44,459 |
| 2021-07-19 | $13.76 | $13.76 | $13.05 | $13.11 | $13.11 | 26,723 |
| 2021-07-16 | $14.23 | $14.63 | $13.81 | $13.84 | $13.84 | 19,515 |
| 2021-07-15 | $14.22 | $14.72 | $14.02 | $14.03 | $14.03 | 11,787 |
| 2021-07-14 | $14.37 | $14.65 | $14.14 | $14.26 | $14.26 | 14,891 |
| 2021-07-13 | $15.00 | $15.00 | $14.11 | $14.39 | $14.39 | 16,846 |
| 2021-07-12 | $14.51 | $14.75 | $14.14 | $14.74 | $14.74 | 21,532 |
| 2021-07-09 | $14.99 | $14.99 | $14.45 | $14.45 | $14.45 | 10,059 |
| 2021-07-08 | $14.48 | $15.00 | $14.48 | $14.94 | $14.94 | 27,765 |
| 2021-07-07 | $15.10 | $15.18 | $14.46 | $14.88 | $14.88 | 21,016 |
| 2021-07-06 | $14.94 | $15.46 | $14.35 | $15.00 | $15.00 | 83,155 |
| 2021-07-02 | $14.42 | $15.00 | $14.36 | $14.75 | $14.75 | 50,647 |
| 2021-07-01 | $14.25 | $14.49 | $13.91 | $14.37 | $14.37 | 16,767 |
| 2021-06-30 | $14.48 | $14.49 | $13.91 | $14.23 | $14.23 | 24,600 |
| 2021-06-29 | $14.51 | $14.51 | $13.47 | $13.89 | $13.89 | 32,658 |
| 2021-06-28 | $14.53 | $14.53 | $13.73 | $13.91 | $13.91 | 26,365 |
| 2021-06-25 | $14.90 | $15.02 | $14.55 | $14.64 | $14.64 | 24,098 |
| 2021-06-24 | $14.64 | $14.98 | $14.38 | $14.98 | $14.98 | 30,572 |
| 2021-06-23 | $14.14 | $14.70 | $13.29 | $14.45 | $14.45 | 29,168 |
| 2021-06-22 | $13.58 | $14.23 | $13.16 | $14.23 | $14.23 | 17,362 |
| 2021-06-21 | $12.80 | $13.65 | $11.81 | $13.51 | $13.51 | 21,296 |
| 2021-06-18 | $12.91 | $13.60 | $12.30 | $12.82 | $12.82 | 35,628 |
| 2021-06-17 | $13.66 | $13.85 | $12.91 | $13.08 | $13.08 | 18,133 |
| 2021-06-16 | $13.86 | $13.86 | $13.38 | $13.85 | $13.85 | 25,730 |
| 2021-06-15 | $13.90 | $13.98 | $13.85 | $13.86 | $13.86 | 10,075 |
| 2021-06-14 | $13.91 | $14.01 | $13.83 | $13.95 | $13.95 | 19,218 |
| 2021-06-11 | $13.60 | $14.14 | $13.60 | $14.01 | $14.01 | 30,630 |
| 2021-06-10 | $13.89 | $14.13 | $13.46 | $13.60 | $13.60 | 12,223 |
| 2021-06-09 | $13.90 | $14.14 | $13.80 | $13.85 | $13.85 | 12,981 |
| 2021-06-08 | $13.92 | $14.15 | $13.75 | $13.87 | $13.87 | 23,820 |
| 2021-06-07 | $13.89 | $14.22 | $12.78 | $13.96 | $13.96 | 7,004 |
| 2021-06-04 | $14.74 | $14.74 | $14.06 | $14.08 | $14.08 | 7,873 |
| 2021-06-03 | $14.50 | $14.73 | $14.50 | $14.73 | $14.73 | 4,107 |
| 2021-06-02 | $14.23 | $14.73 | $14.23 | $14.71 | $14.71 | 23,862 |
| 2021-06-01 | $13.92 | $14.40 | $13.92 | $14.20 | $14.20 | 13,269 |
| 2021-05-28 | $13.87 | $13.87 | $13.55 | $13.78 | $13.78 | 4,792 |
| 2021-05-27 | $13.37 | $14.25 | $13.37 | $13.82 | $13.82 | 10,449 |
| 2021-05-26 | $12.89 | $14.13 | $12.49 | $13.45 | $13.45 | 32,282 |
| 2021-05-25 | $13.76 | $13.97 | $12.90 | $12.91 | $12.91 | 53,744 |
| 2021-05-24 | $13.77 | $14.22 | $13.50 | $13.76 | $13.76 | 16,214 |
| 2021-05-21 | $13.88 | $14.11 | $13.73 | $13.76 | $13.76 | 11,256 |
| 2021-05-20 | $14.03 | $14.03 | $13.72 | $13.86 | $13.86 | 10,414 |
| 2021-05-19 | $14.61 | $14.61 | $13.94 | $14.14 | $14.14 | 19,772 |
| 2021-05-18 | $14.32 | $14.84 | $14.25 | $14.60 | $14.60 | 32,077 |
| 2021-05-17 | $13.38 | $14.21 | $13.25 | $14.19 | $14.19 | 29,408 |
| 2021-05-14 | $13.10 | $13.51 | $13.09 | $13.38 | $13.38 | 20,534 |
| 2021-05-13 | $13.25 | $13.70 | $12.90 | $13.09 | $13.09 | 51,626 |
| 2021-05-12 | $12.91 | $12.99 | $12.57 | $12.81 | $12.81 | 24,013 |
| 2021-05-11 | $12.55 | $12.93 | $12.37 | $12.92 | $12.92 | 20,438 |
| 2021-05-10 | $12.51 | $12.93 | $12.51 | $12.55 | $12.55 | 22,597 |
| 2021-05-07 | $12.92 | $12.92 | $12.40 | $12.75 | $12.75 | 22,746 |
| 2021-05-06 | $12.00 | $12.77 | $11.95 | $12.32 | $12.32 | 23,193 |
| 2021-05-05 | $12.30 | $12.35 | $11.58 | $12.16 | $12.16 | 12,289 |
| 2021-05-04 | $12.14 | $12.36 | $10.94 | $11.83 | $11.83 | 41,092 |
| 2021-05-03 | $11.00 | $12.00 | $10.40 | $11.87 | $11.87 | 65,506 |
| 2021-04-30 | $10.51 | $10.88 | $10.10 | $10.55 | $10.55 | 28,752 |
| 2021-04-29 | $9.72 | $10.10 | $9.72 | $10.02 | $10.02 | 13,428 |
| 2021-04-28 | $9.98 | $10.11 | $9.66 | $9.82 | $9.82 | 6,382 |
| 2021-04-27 | $10.01 | $10.25 | $10.00 | $10.09 | $10.09 | 6,770 |
| 2021-04-26 | $10.40 | $10.40 | $9.94 | $10.00 | $10.00 | 13,476 |
| 2021-04-23 | $10.23 | $10.25 | $9.87 | $10.09 | $10.09 | 2,769 |
| 2021-04-22 | $9.90 | $10.48 | $9.65 | $10.04 | $10.04 | 17,017 |
| 2021-04-21 | $9.94 | $9.95 | $9.53 | $9.95 | $9.95 | 23,549 |
| 2021-04-20 | $9.90 | $10.13 | $9.79 | $9.79 | $9.79 | 12,216 |
| 2021-04-19 | $10.25 | $10.25 | $9.77 | $10.01 | $10.01 | 9,467 |
| 2021-04-16 | $10.43 | $10.43 | $10.08 | $10.25 | $10.25 | 10,740 |
| 2021-04-15 | $10.27 | $10.48 | $10.20 | $10.25 | $10.25 | 47,583 |
| 2021-04-14 | $9.93 | $10.20 | $9.93 | $10.19 | $10.19 | 8,979 |
| 2021-04-13 | $9.94 | $10.12 | $9.60 | $9.89 | $9.89 | 33,261 |
| 2021-04-12 | $10.08 | $10.08 | $9.87 | $9.87 | $9.87 | 12,595 |
| 2021-04-09 | $9.91 | $10.17 | $9.83 | $9.99 | $9.99 | 40,908 |
| 2021-04-08 | $10.02 | $10.25 | $9.98 | $10.20 | $10.20 | 18,299 |
| 2021-04-07 | $10.09 | $10.29 | $9.90 | $10.15 | $10.15 | 21,703 |
| 2021-04-06 | $10.39 | $10.44 | $10.10 | $10.23 | $10.23 | 30,752 |
| 2021-04-05 | $9.79 | $10.42 | $9.70 | $10.36 | $10.36 | 42,243 |
| 2021-04-01 | $9.56 | $9.79 | $9.29 | $9.77 | $9.77 | 5,853 |
| 2021-03-31 | $9.10 | $9.62 | $9.03 | $9.56 | $9.56 | 30,495 |
| 2021-03-30 | $9.15 | $9.35 | $8.83 | $9.16 | $9.16 | 14,073 |
| 2021-03-29 | $9.11 | $9.38 | $8.79 | $9.04 | $9.04 | 20,264 |
| 2021-03-26 | $9.48 | $9.48 | $8.66 | $9.03 | $9.03 | 59,659 |
| 2021-03-25 | $8.85 | $8.96 | $8.65 | $8.83 | $8.83 | 25,674 |
| 2021-03-24 | $9.59 | $9.99 | $8.91 | $8.96 | $8.96 | 23,448 |
| 2021-03-23 | $10.13 | $10.13 | $9.40 | $9.49 | $9.49 | 22,192 |
| 2021-03-22 | $9.79 | $10.32 | $9.79 | $10.13 | $10.13 | 14,580 |
| 2021-03-19 | $9.99 | $10.05 | $9.69 | $9.82 | $9.82 | 60,404 |
| 2021-03-18 | $9.90 | $10.35 | $9.76 | $9.90 | $9.90 | 348,449 |
| 2021-03-17 | $9.69 | $10.09 | $9.69 | $9.90 | $9.90 | 34,593 |
| 2021-03-16 | $9.58 | $9.99 | $9.52 | $9.84 | $9.84 | 35,754 |
| 2021-03-15 | $9.59 | $9.70 | $9.25 | $9.55 | $9.55 | 33,144 |
| 2021-03-12 | $9.82 | $9.82 | $9.41 | $9.50 | $9.50 | 17,438 |
| 2021-03-11 | $9.10 | $9.84 | $9.09 | $9.73 | $9.73 | 55,612 |
| 2021-03-10 | $9.02 | $9.10 | $9.01 | $9.05 | $9.05 | 17,042 |
| 2021-03-09 | $9.00 | $9.10 | $8.56 | $9.00 | $9.00 | 32,544 |
| 2021-03-08 | $8.30 | $8.63 | $8.30 | $8.56 | $8.56 | 9,075 |
| 2021-03-05 | $8.55 | $8.69 | $8.13 | $8.23 | $8.23 | 18,688 |
| 2021-03-04 | $8.59 | $8.59 | $8.21 | $8.40 | $8.40 | 92,709 |
| 2021-03-03 | $8.72 | $8.73 | $8.60 | $8.65 | $8.65 | 10,415 |
| 2021-03-02 | $8.56 | $8.78 | $8.54 | $8.70 | $8.70 | 26,660 |
| 2021-03-01 | $8.39 | $8.61 | $8.35 | $8.55 | $8.55 | 22,684 |
| 2021-02-26 | $8.28 | $8.43 | $8.20 | $8.27 | $8.27 | 4,901 |
| 2021-02-25 | $8.23 | $8.45 | $8.13 | $8.25 | $8.25 | 15,714 |
| 2021-02-24 | $8.31 | $8.52 | $8.13 | $8.15 | $8.15 | 10,804 |
| 2021-02-23 | $8.58 | $8.58 | $8.06 | $8.13 | $8.13 | 39,783 |
| 2021-02-22 | $8.60 | $8.66 | $8.52 | $8.55 | $8.55 | 10,130 |
| 2021-02-19 | $8.35 | $8.54 | $8.34 | $8.45 | $8.45 | 6,775 |
| 2021-02-18 | $8.51 | $8.79 | $8.30 | $8.36 | $8.36 | 21,746 |
| 2021-02-17 | $8.84 | $8.92 | $8.50 | $8.50 | $8.50 | 5,345 |
| 2021-02-16 | $8.95 | $8.95 | $8.61 | $8.88 | $8.88 | 7,573 |
| 2021-02-12 | $8.67 | $8.85 | $8.60 | $8.75 | $8.75 | 10,789 |
| 2021-02-11 | $8.71 | $8.86 | $8.62 | $8.74 | $8.74 | 16,339 |
| 2021-02-10 | $8.71 | $8.78 | $8.60 | $8.70 | $8.70 | 15,343 |
| 2021-02-09 | $8.65 | $8.79 | $8.64 | $8.70 | $8.70 | 5,756 |
| 2021-02-08 | $8.60 | $8.80 | $8.60 | $8.76 | $8.76 | 27,498 |
| 2021-02-05 | $8.67 | $8.67 | $8.52 | $8.58 | $8.58 | 7,691 |
| 2021-02-04 | $8.72 | $8.86 | $8.60 | $8.62 | $8.62 | 8,691 |
| 2021-02-03 | $8.19 | $8.94 | $8.11 | $8.64 | $8.64 | 43,076 |
| 2021-02-02 | $8.00 | $8.19 | $7.95 | $8.19 | $8.19 | 18,555 |
| 2021-02-01 | $8.31 | $8.50 | $7.86 | $7.86 | $7.86 | 54,877 |
| 2021-01-29 | $8.26 | $8.66 | $8.23 | $8.30 | $8.30 | 30,659 |
| 2021-01-28 | $8.61 | $9.24 | $8.52 | $9.01 | $9.01 | 22,110 |
| 2021-01-27 | $8.94 | $8.99 | $8.23 | $8.45 | $8.45 | 27,200 |
| 2021-01-26 | $8.79 | $9.20 | $8.61 | $9.20 | $9.20 | 12,220 |
| 2021-01-25 | $8.92 | $8.95 | $8.60 | $8.80 | $8.80 | 9,815 |
| 2021-01-22 | $8.79 | $8.99 | $8.62 | $8.95 | $8.95 | 16,007 |
| 2021-01-21 | $9.32 | $9.32 | $8.79 | $8.99 | $8.99 | 32,567 |
| 2021-01-20 | $9.35 | $9.37 | $9.16 | $9.22 | $9.22 | 17,709 |
| 2021-01-19 | $9.23 | $9.45 | $9.15 | $9.32 | $9.32 | 19,367 |
| 2021-01-15 | $9.50 | $9.50 | $8.88 | $9.11 | $9.11 | 51,758 |
| 2021-01-14 | $9.59 | $9.85 | $9.23 | $9.71 | $9.71 | 50,352 |
| 2021-01-13 | $8.39 | $9.68 | $8.39 | $9.65 | $9.65 | 42,197 |
| 2021-01-12 | $8.89 | $9.17 | $8.51 | $9.04 | $9.04 | 26,870 |
| 2021-01-11 | $8.57 | $8.94 | $8.57 | $8.94 | $8.94 | 13,537 |
| 2021-01-08 | $8.46 | $8.66 | $8.18 | $8.58 | $8.58 | 42,903 |
| 2021-01-07 | $9.08 | $9.08 | $8.27 | $8.32 | $8.32 | 36,494 |
| 2021-01-06 | $8.93 | $9.35 | $8.85 | $8.85 | $8.85 | 46,413 |
| 2021-01-05 | $7.70 | $8.95 | $7.70 | $8.85 | $8.85 | 53,838 |
| 2021-01-04 | $7.99 | $7.99 | $7.61 | $7.65 | $7.65 | 23,846 |
| 2020-12-31 | $7.64 | $8.12 | $7.64 | $7.85 | $7.85 | 45,518 |
| 2020-12-30 | $7.54 | $7.71 | $7.48 | $7.71 | $7.71 | 36,282 |
| 2020-12-29 | $7.48 | $7.74 | $7.35 | $7.63 | $7.63 | 17,135 |
| 2020-12-28 | $7.50 | $7.53 | $7.35 | $7.46 | $7.46 | 20,908 |
| 2020-12-24 | $7.38 | $7.46 | $7.35 | $7.46 | $7.46 | 7,979 |
| 2020-12-23 | $7.22 | $7.41 | $7.22 | $7.35 | $7.35 | 21,792 |
| 2020-12-22 | $7.72 | $7.90 | $7.21 | $7.35 | $7.35 | 65,625 |
| 2020-12-21 | $7.69 | $7.87 | $7.60 | $7.67 | $7.67 | 20,476 |
| 2020-12-18 | $7.75 | $7.97 | $7.72 | $7.81 | $7.81 | 80,630 |
| 2020-12-17 | $7.70 | $7.76 | $7.49 | $7.75 | $7.75 | 51,817 |
| 2020-12-16 | $7.56 | $7.69 | $7.48 | $7.61 | $7.61 | 49,565 |
| 2020-12-15 | $7.68 | $7.68 | $7.50 | $7.50 | $7.50 | 19,281 |
| 2020-12-14 | $7.49 | $7.54 | $7.39 | $7.46 | $7.46 | 11,057 |
| 2020-12-11 | $7.45 | $7.54 | $7.39 | $7.51 | $7.51 | 20,307 |
| 2020-12-10 | $7.22 | $7.64 | $7.15 | $7.55 | $7.55 | 72,918 |
| 2020-12-09 | $7.30 | $7.31 | $7.15 | $7.21 | $7.21 | 24,015 |
| 2020-12-08 | $7.18 | $7.40 | $7.15 | $7.24 | $7.24 | 22,285 |
| 2020-12-07 | $7.27 | $7.27 | $7.15 | $7.17 | $7.17 | 25,698 |
| 2020-12-04 | $7.13 | $7.36 | $7.07 | $7.21 | $7.21 | 38,003 |
| 2020-12-03 | $7.17 | $7.34 | $6.85 | $7.12 | $7.12 | 30,418 |
| 2020-12-02 | $6.45 | $7.29 | $6.40 | $7.29 | $7.29 | 35,856 |
| 2020-12-01 | $6.14 | $6.49 | $6.06 | $6.45 | $6.45 | 37,796 |
| 2020-11-30 | $6.35 | $6.35 | $5.91 | $6.15 | $6.15 | 64,310 |
| 2020-11-27 | $6.76 | $6.76 | $6.25 | $6.31 | $6.31 | 24,150 |
| 2020-11-25 | $6.75 | $6.75 | $6.20 | $6.74 | $6.74 | 43,925 |
| 2020-11-24 | $5.85 | $6.92 | $5.85 | $6.85 | $6.85 | 90,511 |
| 2020-11-23 | $5.85 | $5.86 | $5.62 | $5.79 | $5.79 | 33,238 |
| 2020-11-20 | $5.61 | $5.89 | $5.58 | $5.87 | $5.87 | 26,017 |
| 2020-11-19 | $5.63 | $5.78 | $5.48 | $5.68 | $5.68 | 26,984 |
| 2020-11-18 | $5.77 | $5.95 | $5.65 | $5.71 | $5.71 | 27,551 |
| 2020-11-17 | $5.92 | $6.00 | $5.71 | $5.80 | $5.80 | 49,304 |
| 2020-11-16 | $5.74 | $6.00 | $5.67 | $5.93 | $5.93 | 86,591 |
| 2020-11-13 | $5.45 | $5.78 | $5.45 | $5.64 | $5.64 | 36,113 |
| 2020-11-12 | $5.40 | $5.60 | $5.31 | $5.45 | $5.45 | 19,577 |
| 2020-11-11 | $5.36 | $5.58 | $5.31 | $5.41 | $5.41 | 36,009 |
| 2020-11-10 | $5.13 | $5.38 | $4.95 | $5.26 | $5.26 | 62,826 |
| 2020-11-09 | $5.47 | $5.50 | $5.05 | $5.12 | $5.12 | 44,803 |
| 2020-11-06 | $5.20 | $5.48 | $5.07 | $5.08 | $5.08 | 16,350 |
| 2020-11-05 | $5.29 | $5.45 | $5.10 | $5.10 | $5.10 | 24,517 |
| 2020-11-04 | $5.30 | $5.30 | $5.02 | $5.02 | $5.02 | 23,630 |
| 2020-11-03 | $5.10 | $5.40 | $5.10 | $5.31 | $5.31 | 12,935 |
| 2020-11-02 | $5.09 | $5.16 | $4.93 | $4.98 | $4.98 | 51,149 |
| 2020-10-30 | $5.39 | $5.39 | $5.01 | $5.06 | $5.06 | 23,083 |
| 2020-10-29 | $5.25 | $5.39 | $5.17 | $5.39 | $5.39 | 21,938 |
| 2020-10-28 | $4.97 | $5.26 | $4.97 | $5.25 | $5.25 | 16,895 |
| 2020-10-27 | $5.31 | $5.31 | $4.98 | $5.12 | $5.12 | 80,130 |
| 2020-10-26 | $5.26 | $5.33 | $5.12 | $5.21 | $5.21 | 20,901 |
| 2020-10-23 | $5.59 | $5.59 | $5.25 | $5.39 | $5.39 | 25,877 |
| 2020-10-22 | $5.45 | $5.52 | $5.40 | $5.40 | $5.40 | 14,893 |
| 2020-10-21 | $5.50 | $5.59 | $5.40 | $5.59 | $5.59 | 19,751 |
| 2020-10-20 | $5.94 | $5.94 | $5.40 | $5.53 | $5.53 | 13,420 |
| 2020-10-19 | $5.60 | $5.61 | $5.48 | $5.49 | $5.49 | 12,366 |
| 2020-10-16 | $5.85 | $5.85 | $5.25 | $5.71 | $5.71 | 21,585 |
| 2020-10-15 | $6.00 | $6.00 | $5.70 | $5.90 | $5.90 | 12,654 |
| 2020-10-14 | $6.03 | $6.22 | $5.95 | $6.06 | $6.06 | 11,458 |
| 2020-10-13 | $5.99 | $6.13 | $5.82 | $6.13 | $6.13 | 13,560 |
| 2020-10-12 | $5.92 | $6.10 | $5.88 | $5.99 | $5.99 | 20,837 |
| 2020-10-09 | $5.87 | $6.12 | $5.59 | $6.07 | $6.07 | 26,165 |
| 2020-10-08 | $5.43 | $5.99 | $5.43 | $5.92 | $5.92 | 39,362 |
| 2020-10-07 | $5.43 | $5.64 | $5.21 | $5.51 | $5.51 | 21,363 |
| 2020-10-06 | $5.61 | $5.81 | $5.35 | $5.40 | $5.40 | 15,231 |
| 2020-10-05 | $5.15 | $5.84 | $5.15 | $5.71 | $5.71 | 50,256 |
| 2020-10-02 | $4.99 | $5.14 | $4.96 | $5.09 | $5.09 | 21,218 |
| 2020-10-01 | $5.06 | $5.19 | $4.96 | $5.18 | $5.18 | 46,069 |
| 2020-09-30 | $5.16 | $5.25 | $5.01 | $5.06 | $5.06 | 52,044 |
| 2020-09-29 | $5.17 | $5.24 | $4.87 | $5.23 | $5.23 | 65,129 |
| 2020-09-28 | $5.01 | $5.35 | $5.01 | $5.33 | $5.33 | 48,305 |
| 2020-09-25 | $4.74 | $5.05 | $4.70 | $4.86 | $4.86 | 62,885 |
| 2020-09-24 | $5.04 | $5.23 | $4.66 | $4.75 | $4.75 | 98,193 |
| 2020-09-23 | $5.22 | $5.22 | $5.00 | $5.00 | $5.00 | 36,403 |
| 2020-09-22 | $5.42 | $5.52 | $5.12 | $5.22 | $5.22 | 44,206 |
| 2020-09-21 | $5.46 | $5.58 | $5.27 | $5.46 | $5.46 | 23,994 |
| 2020-09-18 | $5.63 | $5.63 | $5.45 | $5.58 | $5.58 | 30,143 |
| 2020-09-17 | $5.66 | $5.74 | $5.58 | $5.68 | $5.68 | 20,140 |
| 2020-09-16 | $5.54 | $5.91 | $5.54 | $5.71 | $5.71 | 28,145 |
| 2020-09-15 | $5.71 | $5.71 | $5.33 | $5.44 | $5.44 | 40,634 |
| 2020-09-14 | $6.01 | $6.01 | $5.60 | $5.66 | $5.66 | 47,994 |
| 2020-09-11 | $6.36 | $6.36 | $5.85 | $6.00 | $6.00 | 48,821 |
| 2020-09-10 | $6.35 | $6.80 | $6.20 | $6.45 | $6.45 | 43,158 |
| 2020-09-09 | $6.28 | $6.41 | $6.06 | $6.41 | $6.41 | 29,776 |
| 2020-09-08 | $6.28 | $6.53 | $5.90 | $6.24 | $6.24 | 29,882 |
| 2020-09-04 | $6.14 | $6.45 | $5.92 | $6.45 | $6.45 | 30,350 |
| 2020-09-03 | $6.35 | $6.56 | $6.06 | $6.19 | $6.19 | 26,160 |
| 2020-09-02 | $6.22 | $6.44 | $6.09 | $6.44 | $6.44 | 14,654 |
| 2020-09-01 | $6.00 | $6.17 | $5.94 | $6.17 | $6.17 | 21,905 |
| 2020-08-31 | $6.30 | $6.30 | $6.00 | $6.05 | $6.05 | 50,899 |
| 2020-08-28 | $6.25 | $6.41 | $6.24 | $6.24 | $6.24 | 21,406 |
| 2020-08-27 | $6.25 | $6.34 | $6.14 | $6.26 | $6.26 | 99,277 |
| 2020-08-26 | $6.50 | $6.58 | $6.20 | $6.25 | $6.25 | 75,465 |
| 2020-08-25 | $6.59 | $6.59 | $6.20 | $6.48 | $6.48 | 27,001 |
| 2020-08-24 | $6.50 | $6.83 | $6.17 | $6.57 | $6.57 | 49,031 |
| 2020-08-21 | $6.44 | $6.51 | $6.11 | $6.39 | $6.39 | 47,608 |
| 2020-08-20 | $6.98 | $7.18 | $6.39 | $6.45 | $6.45 | 25,765 |
| 2020-08-19 | $6.46 | $6.83 | $6.41 | $6.82 | $6.82 | 30,564 |
| 2020-08-18 | $6.79 | $6.81 | $6.33 | $6.45 | $6.45 | 36,032 |
| 2020-08-17 | $6.74 | $6.85 | $6.62 | $6.82 | $6.82 | 14,859 |
| 2020-08-14 | $6.42 | $6.85 | $6.27 | $6.82 | $6.82 | 36,213 |
| 2020-08-13 | $6.64 | $6.78 | $6.40 | $6.50 | $6.50 | 42,909 |
| 2020-08-12 | $7.25 | $7.25 | $6.45 | $6.68 | $6.68 | 78,844 |
| 2020-08-11 | $6.65 | $7.76 | $6.65 | $7.23 | $7.23 | 95,037 |
| 2020-08-10 | $6.08 | $6.63 | $6.08 | $6.62 | $6.62 | 39,338 |
| 2020-08-07 | $5.81 | $6.28 | $5.81 | $6.06 | $6.06 | 80,628 |
| 2020-08-06 | $5.83 | $5.89 | $5.65 | $5.66 | $5.66 | 11,079 |
| 2020-08-05 | $5.87 | $5.87 | $5.67 | $5.73 | $5.73 | 15,694 |
| 2020-08-04 | $5.81 | $5.95 | $5.65 | $5.79 | $5.79 | 23,453 |
| 2020-08-03 | $5.85 | $5.96 | $5.73 | $5.88 | $5.88 | 9,617 |
| 2020-07-31 | $6.00 | $6.02 | $5.67 | $5.86 | $5.86 | 30,516 |
| 2020-07-30 | $6.00 | $6.07 | $6.00 | $6.04 | $6.04 | 13,439 |
| 2020-07-29 | $5.89 | $6.09 | $5.81 | $6.01 | $6.01 | 46,451 |
| 2020-07-28 | $6.25 | $6.39 | $5.82 | $5.95 | $5.95 | 43,743 |
| 2020-07-27 | $5.93 | $6.30 | $5.93 | $6.28 | $6.28 | 36,137 |
| 2020-07-24 | $6.01 | $6.07 | $5.94 | $5.94 | $5.94 | 29,120 |
| 2020-07-23 | $6.08 | $6.26 | $5.84 | $6.06 | $6.06 | 48,830 |
| 2020-07-22 | $6.27 | $6.36 | $5.86 | $6.06 | $6.06 | 36,856 |
| 2020-07-21 | $5.98 | $6.46 | $5.98 | $6.28 | $6.28 | 70,689 |
| 2020-07-20 | $5.91 | $5.91 | $5.66 | $5.85 | $5.85 | 24,490 |
| 2020-07-17 | $5.72 | $6.05 | $5.65 | $5.91 | $5.91 | 22,100 |
| 2020-07-16 | $5.91 | $6.00 | $5.73 | $5.80 | $5.80 | 37,200 |
| 2020-07-15 | $6.05 | $6.19 | $5.86 | $5.91 | $5.91 | 62,700 |
| 2020-07-14 | $5.86 | $6.08 | $5.79 | $5.89 | $5.89 | 49,200 |
| 2020-07-13 | $6.43 | $6.43 | $5.85 | $5.88 | $5.88 | 46,500 |
| 2020-07-10 | $6.35 | $6.57 | $6.30 | $6.37 | $6.37 | 47,600 |
| 2020-07-09 | $6.15 | $6.36 | $5.80 | $6.35 | $6.35 | 55,700 |
| 2020-07-08 | $5.50 | $6.24 | $5.50 | $6.18 | $6.18 | 119,200 |
| 2020-07-07 | $5.45 | $5.80 | $5.45 | $5.54 | $5.54 | 75,400 |
| 2020-07-06 | $5.45 | $5.57 | $5.36 | $5.36 | $5.36 | 57,900 |
| 2020-07-02 | $5.37 | $5.45 | $5.10 | $5.35 | $5.35 | 71,700 |
| 2020-07-01 | $5.48 | $5.48 | $5.24 | $5.27 | $5.27 | 29,600 |
| 2020-06-30 | $5.59 | $5.70 | $5.23 | $5.54 | $5.54 | 54,600 |
| 2020-06-29 | $5.43 | $5.63 | $5.30 | $5.62 | $5.62 | 80,200 |
| 2020-06-26 | $5.56 | $5.61 | $5.12 | $5.33 | $5.33 | 1,185,169 |
| 2020-06-25 | $5.05 | $5.64 | $5.00 | $5.54 | $5.54 | 153,347 |
| 2020-06-24 | $5.41 | $5.45 | $4.90 | $5.00 | $5.00 | 150,848 |
| 2020-06-23 | $5.63 | $5.71 | $5.40 | $5.48 | $5.48 | 95,115 |
| 2020-06-22 | $5.44 | $5.74 | $5.33 | $5.58 | $5.58 | 107,463 |
| 2020-06-19 | $5.59 | $5.59 | $5.40 | $5.46 | $5.46 | 100,030 |
| 2020-06-18 | $5.63 | $5.63 | $5.40 | $5.53 | $5.53 | 58,796 |
| 2020-06-17 | $5.82 | $5.92 | $5.60 | $5.60 | $5.60 | 59,548 |
| 2020-06-16 | $5.95 | $6.27 | $5.67 | $5.80 | $5.80 | 55,302 |
| 2020-06-15 | $5.70 | $5.88 | $5.61 | $5.81 | $5.81 | 72,856 |
| 2020-06-12 | $6.55 | $6.55 | $5.63 | $5.88 | $5.88 | 71,681 |
| 2020-06-11 | $6.69 | $6.69 | $6.25 | $6.26 | $6.26 | 113,018 |
| 2020-06-10 | $6.99 | $7.05 | $6.64 | $6.83 | $6.83 | 102,097 |
| 2020-06-09 | $6.24 | $7.04 | $6.20 | $6.87 | $6.87 | 92,263 |
| 2020-06-08 | $6.09 | $6.36 | $6.05 | $6.27 | $6.27 | 159,158 |
| 2020-06-05 | $5.49 | $6.20 | $5.44 | $6.02 | $6.02 | 132,190 |
| 2020-06-04 | $5.28 | $5.48 | $5.16 | $5.42 | $5.42 | 75,772 |
| 2020-06-03 | $5.29 | $5.56 | $5.22 | $5.26 | $5.26 | 69,825 |
| 2020-06-02 | $5.46 | $5.49 | $5.17 | $5.26 | $5.26 | 91,149 |
| 2020-06-01 | $5.62 | $5.76 | $5.33 | $5.40 | $5.40 | 61,533 |
| 2020-05-29 | $5.40 | $5.79 | $5.30 | $5.49 | $5.49 | 66,074 |
| 2020-05-28 | $5.65 | $5.65 | $5.36 | $5.48 | $5.48 | 53,624 |
| 2020-05-27 | $5.36 | $5.63 | $5.31 | $5.59 | $5.59 | 85,734 |
| 2020-05-26 | $5.68 | $5.76 | $4.84 | $5.29 | $5.29 | 126,292 |
| 2020-05-22 | $5.29 | $5.43 | $5.05 | $5.43 | $5.43 | 64,245 |
| 2020-05-21 | $5.57 | $5.57 | $5.10 | $5.14 | $5.14 | 76,702 |
| 2020-05-20 | $5.12 | $5.52 | $5.12 | $5.48 | $5.48 | 81,781 |
| 2020-05-19 | $5.63 | $5.67 | $5.02 | $5.02 | $5.02 | 122,582 |
| 2020-05-18 | $5.90 | $6.22 | $5.66 | $5.73 | $5.73 | 52,365 |
| 2020-05-15 | $5.53 | $5.84 | $5.25 | $5.74 | $5.74 | 38,296 |
| 2020-05-14 | $5.80 | $5.93 | $5.34 | $5.50 | $5.50 | 29,006 |
| 2020-05-13 | $6.00 | $6.32 | $5.88 | $6.00 | $6.00 | 66,328 |
| 2020-05-12 | $6.46 | $6.48 | $5.82 | $6.05 | $6.05 | 53,362 |
| 2020-05-11 | $6.31 | $6.62 | $6.09 | $6.49 | $6.49 | 52,338 |
| 2020-05-08 | $6.79 | $6.79 | $6.27 | $6.47 | $6.47 | 31,667 |
| 2020-05-07 | $6.55 | $6.55 | $6.19 | $6.29 | $6.29 | 24,286 |
| 2020-05-06 | $6.30 | $6.50 | $6.13 | $6.32 | $6.32 | 49,297 |
| 2020-05-05 | $6.20 | $6.62 | $6.17 | $6.37 | $6.37 | 52,935 |
| 2020-05-04 | $6.06 | $6.15 | $5.95 | $6.10 | $6.10 | 29,455 |
| 2020-05-01 | $5.51 | $6.20 | $5.51 | $6.20 | $6.20 | 60,282 |
| 2020-04-30 | $6.12 | $6.19 | $5.71 | $6.01 | $6.01 | 34,058 |
| 2020-04-29 | $6.16 | $6.64 | $6.00 | $6.35 | $6.35 | 50,394 |
| 2020-04-28 | $6.29 | $6.31 | $5.76 | $5.89 | $5.89 | 49,721 |
| 2020-04-27 | $5.84 | $6.23 | $5.51 | $6.09 | $6.09 | 61,545 |
| 2020-04-24 | $6.04 | $6.29 | $5.34 | $5.84 | $5.84 | 44,458 |
| 2020-04-23 | $5.30 | $5.73 | $5.15 | $5.40 | $5.40 | 49,507 |
| 2020-04-22 | $5.60 | $5.60 | $5.15 | $5.21 | $5.21 | 77,507 |
| 2020-04-21 | $5.47 | $6.02 | $5.25 | $5.39 | $5.39 | 30,274 |
| 2020-04-20 | $6.25 | $6.25 | $5.63 | $5.70 | $5.70 | 40,846 |
| 2020-04-17 | $5.40 | $6.35 | $5.40 | $6.29 | $6.29 | 33,707 |
| 2020-04-16 | $5.74 | $5.74 | $5.06 | $5.23 | $5.23 | 28,695 |
| 2020-04-15 | $5.88 | $6.16 | $5.50 | $5.79 | $5.79 | 33,447 |
| 2020-04-14 | $6.78 | $7.09 | $6.13 | $6.13 | $6.13 | 75,967 |
| 2020-04-13 | $6.67 | $6.94 | $6.40 | $6.49 | $6.49 | 35,048 |
| 2020-04-09 | $6.48 | $6.86 | $6.28 | $6.77 | $6.77 | 52,232 |
| 2020-04-08 | $6.36 | $6.36 | $6.11 | $6.20 | $6.20 | 48,332 |
| 2020-04-07 | $6.22 | $6.62 | $5.98 | $6.15 | $6.15 | 56,982 |
| 2020-04-06 | $5.30 | $6.25 | $5.30 | $6.07 | $6.07 | 45,221 |
| 2020-04-03 | $5.64 | $5.91 | $5.00 | $5.13 | $5.13 | 53,554 |
| 2020-04-02 | $6.34 | $6.48 | $5.70 | $5.71 | $5.71 | 58,724 |
| 2020-04-01 | $6.53 | $6.79 | $6.17 | $6.18 | $6.18 | 43,492 |
| 2020-03-31 | $7.12 | $7.18 | $6.53 | $6.98 | $6.98 | 48,349 |
| 2020-03-30 | $8.35 | $8.35 | $6.90 | $7.17 | $7.17 | 48,873 |
| 2020-03-27 | $9.65 | $9.65 | $8.33 | $8.35 | $8.35 | 44,314 |
| 2020-03-26 | $8.59 | $9.80 | $8.52 | $9.72 | $9.72 | 73,519 |
| 2020-03-25 | $8.40 | $9.09 | $7.84 | $8.60 | $8.60 | 52,452 |
| 2020-03-24 | $7.99 | $8.54 | $7.43 | $8.54 | $8.54 | 49,932 |
| 2020-03-23 | $8.17 | $8.44 | $7.20 | $7.62 | $7.62 | 37,882 |
| 2020-03-20 | $9.46 | $9.46 | $7.47 | $8.25 | $8.25 | 105,682 |
| 2020-03-19 | $6.90 | $9.88 | $6.90 | $9.88 | $9.88 | 37,447 |
| 2020-03-18 | $7.01 | $7.29 | $6.50 | $6.98 | $6.98 | 44,493 |
| 2020-03-17 | $6.17 | $7.32 | $6.17 | $7.32 | $7.32 | 60,750 |
| 2020-03-16 | $7.00 | $7.19 | $6.06 | $6.19 | $6.19 | 76,771 |
| 2020-03-13 | $7.72 | $7.85 | $6.97 | $7.18 | $7.18 | 47,051 |
| 2020-03-12 | $7.11 | $7.55 | $6.87 | $7.11 | $7.11 | 52,218 |
| 2020-03-11 | $7.77 | $8.06 | $7.39 | $7.74 | $7.74 | 51,469 |
| 2020-03-10 | $8.13 | $8.14 | $7.70 | $8.05 | $8.05 | 70,313 |
| 2020-03-09 | $7.65 | $7.80 | $7.27 | $7.74 | $7.74 | 73,632 |
| 2020-03-06 | $8.16 | $8.41 | $7.71 | $8.31 | $8.31 | 53,712 |
| 2020-03-05 | $8.69 | $8.84 | $8.01 | $8.44 | $8.44 | 33,469 |
| 2020-03-04 | $8.16 | $8.90 | $7.85 | $8.90 | $8.90 | 29,904 |
| 2020-03-03 | $8.65 | $8.82 | $7.94 | $8.03 | $8.03 | 29,415 |
| 2020-03-02 | $8.27 | $8.83 | $8.17 | $8.65 | $8.65 | 59,069 |
| 2020-02-28 | $7.96 | $8.24 | $7.81 | $8.06 | $8.06 | 47,321 |
| 2020-02-27 | $8.60 | $8.60 | $8.05 | $8.05 | $8.05 | 46,128 |
| 2020-02-26 | $8.94 | $8.95 | $8.32 | $8.64 | $8.64 | 26,392 |
| 2020-02-25 | $9.55 | $9.78 | $8.74 | $8.95 | $8.95 | 43,190 |
| 2020-02-24 | $9.71 | $9.88 | $9.33 | $9.44 | $9.44 | 37,622 |
| 2020-02-21 | $10.09 | $10.13 | $9.97 | $10.05 | $10.05 | 27,591 |
| 2020-02-20 | $9.80 | $10.13 | $9.74 | $10.06 | $10.06 | 13,385 |
| 2020-02-19 | $9.85 | $9.94 | $9.65 | $9.85 | $9.85 | 23,077 |
| 2020-02-18 | $10.10 | $10.22 | $9.64 | $9.75 | $9.75 | 40,633 |
| 2020-02-14 | $10.43 | $10.43 | $10.14 | $10.14 | $10.14 | 11,675 |
| 2020-02-13 | $10.20 | $10.53 | $10.19 | $10.53 | $10.53 | 36,854 |
| 2020-02-12 | $9.96 | $10.48 | $9.95 | $10.32 | $10.32 | 52,930 |
| 2020-02-11 | $9.89 | $9.95 | $9.74 | $9.91 | $9.91 | 9,320 |
| 2020-02-10 | $9.56 | $9.83 | $9.56 | $9.75 | $9.75 | 33,980 |
| 2020-02-07 | $9.95 | $9.95 | $9.25 | $9.66 | $9.66 | 49,241 |
| 2020-02-06 | $10.09 | $10.12 | $9.77 | $9.92 | $9.92 | 17,733 |
| 2020-02-05 | $10.00 | $10.13 | $9.91 | $10.11 | $10.11 | 22,134 |
| 2020-02-04 | $9.84 | $9.92 | $9.46 | $9.84 | $9.84 | 48,113 |
| 2020-02-03 | $10.07 | $10.50 | $9.56 | $9.77 | $9.77 | 40,588 |
| 2020-01-31 | $9.51 | $10.00 | $9.10 | $9.75 | $9.75 | 103,032 |
| 2020-01-30 | $9.92 | $9.92 | $9.54 | $9.60 | $9.60 | 37,383 |
| 2020-01-29 | $9.94 | $10.01 | $9.74 | $9.89 | $9.89 | 28,277 |
| 2020-01-28 | $10.11 | $10.11 | $9.88 | $9.89 | $9.89 | 26,531 |
| 2020-01-27 | $9.76 | $10.10 | $9.76 | $9.95 | $9.95 | 24,685 |
| 2020-01-24 | $10.00 | $10.26 | $9.78 | $9.94 | $9.94 | 45,032 |
| 2020-01-23 | $10.03 | $10.16 | $9.95 | $10.01 | $10.01 | 50,702 |
| 2020-01-22 | $10.50 | $10.59 | $10.01 | $10.20 | $10.20 | 46,116 |
| 2020-01-21 | $10.46 | $10.54 | $10.29 | $10.46 | $10.46 | 44,710 |
| 2020-01-17 | $10.97 | $10.97 | $10.52 | $10.56 | $10.56 | 23,381 |
| 2020-01-16 | $10.59 | $10.98 | $10.47 | $10.86 | $10.86 | 23,174 |
| 2020-01-15 | $10.68 | $10.81 | $10.39 | $10.59 | $10.59 | 38,840 |
| 2020-01-14 | $10.72 | $10.87 | $10.66 | $10.68 | $10.68 | 27,868 |
| 2020-01-13 | $11.35 | $11.42 | $10.68 | $10.78 | $10.78 | 48,643 |
| 2020-01-10 | $11.37 | $11.37 | $11.20 | $11.31 | $11.31 | 33,331 |
| 2020-01-09 | $11.55 | $11.55 | $11.23 | $11.40 | $11.40 | 38,857 |
| 2020-01-08 | $11.30 | $11.58 | $11.18 | $11.42 | $11.42 | 34,970 |
| 2020-01-07 | $11.35 | $11.45 | $11.16 | $11.27 | $11.27 | 22,331 |
| 2020-01-06 | $11.19 | $11.61 | $11.11 | $11.42 | $11.42 | 26,175 |
| 2020-01-03 | $11.12 | $11.46 | $11.00 | $11.20 | $11.20 | 35,138 |
| 2020-01-02 | $11.20 | $11.41 | $10.73 | $11.17 | $11.17 | 48,581 |
| 2019-12-31 | $11.04 | $11.16 | $10.65 | $11.02 | $11.02 | 38,843 |
| 2019-12-30 | $10.42 | $10.85 | $10.33 | $10.76 | $10.76 | 75,664 |
| 2019-12-27 | $10.00 | $10.65 | $9.97 | $10.42 | $10.42 | 57,597 |
| 2019-12-26 | $9.99 | $10.06 | $9.88 | $10.00 | $10.00 | 36,171 |
| 2019-12-24 | $9.90 | $10.42 | $9.90 | $10.00 | $10.00 | 44,598 |
| 2019-12-23 | $9.84 | $9.98 | $9.65 | $9.85 | $9.85 | 44,718 |
| 2019-12-20 | $9.98 | $10.04 | $9.83 | $9.88 | $9.88 | 86,829 |
| 2019-12-19 | $9.90 | $10.05 | $9.61 | $9.89 | $9.89 | 48,059 |
| 2019-12-18 | $9.94 | $10.03 | $9.88 | $9.92 | $9.92 | 28,956 |
| 2019-12-17 | $9.85 | $10.00 | $9.82 | $9.87 | $9.87 | 37,206 |
| 2019-12-16 | $9.95 | $10.05 | $9.73 | $9.84 | $9.84 | 48,304 |
| 2019-12-13 | $10.17 | $10.20 | $9.65 | $9.96 | $9.96 | 37,403 |
| 2019-12-12 | $10.17 | $10.45 | $10.15 | $10.26 | $10.26 | 33,121 |
| 2019-12-11 | $9.59 | $10.30 | $9.59 | $10.27 | $10.27 | 31,630 |
| 2019-12-10 | $10.15 | $10.15 | $9.50 | $9.60 | $9.60 | 71,704 |
| 2019-12-09 | $10.03 | $10.17 | $9.84 | $10.08 | $10.08 | 46,823 |
| 2019-12-06 | $9.96 | $10.25 | $9.96 | $10.03 | $10.03 | 44,697 |
| 2019-12-05 | $9.92 | $10.04 | $9.86 | $9.96 | $9.96 | 14,305 |
| 2019-12-04 | $10.13 | $10.13 | $9.83 | $9.94 | $9.94 | 21,840 |
| 2019-12-03 | $9.95 | $10.20 | $9.78 | $10.01 | $10.01 | 41,180 |
| 2019-12-02 | $10.04 | $10.05 | $9.83 | $9.99 | $9.99 | 29,864 |
| 2019-11-29 | $10.02 | $10.18 | $9.96 | $10.18 | $10.18 | 5,852 |
| 2019-11-27 | $10.65 | $10.79 | $9.98 | $10.13 | $10.13 | 20,663 |
| 2019-11-26 | $10.22 | $10.73 | $10.22 | $10.66 | $10.66 | 26,040 |
| 2019-11-25 | $10.10 | $10.44 | $10.09 | $10.19 | $10.19 | 33,529 |
| 2019-11-22 | $9.92 | $10.25 | $9.91 | $10.04 | $10.04 | 33,098 |
| 2019-11-21 | $10.07 | $10.24 | $9.96 | $10.01 | $10.01 | 15,543 |
| 2019-11-20 | $10.32 | $10.61 | $10.05 | $10.07 | $10.07 | 28,337 |
| 2019-11-19 | $10.45 | $10.80 | $10.21 | $10.51 | $10.51 | 34,488 |
| 2019-11-18 | $10.51 | $10.75 | $10.04 | $10.50 | $10.50 | 31,672 |
| 2019-11-15 | $10.68 | $10.88 | $10.34 | $10.60 | $10.60 | 22,514 |
| 2019-11-14 | $10.71 | $10.85 | $10.38 | $10.56 | $10.56 | 13,781 |
| 2019-11-13 | $11.21 | $11.21 | $10.55 | $10.84 | $10.84 | 12,280 |
| 2019-11-12 | $11.60 | $11.72 | $10.90 | $11.04 | $11.04 | 25,179 |
| 2019-11-11 | $12.19 | $12.20 | $11.35 | $11.62 | $11.62 | 22,162 |
| 2019-11-08 | $11.89 | $12.59 | $11.88 | $12.29 | $12.29 | 23,445 |
| 2019-11-07 | $11.87 | $12.57 | $11.83 | $11.94 | $11.94 | 37,874 |
| 2019-11-06 | $11.54 | $11.70 | $11.34 | $11.62 | $11.62 | 16,682 |
| 2019-11-05 | $10.33 | $11.77 | $10.25 | $11.49 | $11.49 | 30,178 |
| 2019-11-04 | $10.28 | $10.84 | $10.24 | $10.74 | $10.74 | 20,998 |
| 2019-11-01 | $9.97 | $11.42 | $9.59 | $10.60 | $10.60 | 32,861 |
| 2019-10-31 | $10.78 | $10.89 | $10.45 | $10.76 | $10.76 | 24,886 |
| 2019-10-30 | $10.45 | $11.28 | $10.28 | $10.93 | $10.93 | 20,486 |
| 2019-10-29 | $10.46 | $10.65 | $10.43 | $10.61 | $10.61 | 23,239 |
| 2019-10-28 | $10.39 | $10.93 | $10.31 | $10.52 | $10.52 | 26,941 |
| 2019-10-25 | $10.05 | $10.65 | $9.97 | $10.25 | $10.25 | 20,845 |
| 2019-10-24 | $10.10 | $10.31 | $10.10 | $10.26 | $10.26 | 20,100 |
| 2019-10-23 | $10.01 | $10.43 | $9.80 | $10.13 | $10.13 | 34,832 |
| 2019-10-22 | $10.26 | $10.44 | $9.90 | $10.03 | $10.03 | 24,650 |
| 2019-10-21 | $10.06 | $10.39 | $9.94 | $10.07 | $10.07 | 30,382 |
| 2019-10-18 | $10.03 | $10.12 | $9.82 | $9.98 | $9.98 | 10,370 |
| 2019-10-17 | $9.97 | $10.26 | $9.83 | $10.14 | $10.14 | 30,151 |
| 2019-10-16 | $10.41 | $10.86 | $9.75 | $9.81 | $9.81 | 22,242 |
| 2019-10-15 | $10.89 | $11.14 | $10.28 | $10.34 | $10.34 | 22,300 |
| 2019-10-14 | $11.36 | $11.45 | $10.72 | $10.77 | $10.77 | 8,594 |
| 2019-10-11 | $11.18 | $11.67 | $10.95 | $11.28 | $11.28 | 44,043 |
| 2019-10-10 | $10.63 | $11.03 | $10.36 | $10.91 | $10.91 | 17,339 |
| 2019-10-09 | $10.70 | $10.77 | $10.24 | $10.54 | $10.54 | 11,511 |
| 2019-10-08 | $11.08 | $11.08 | $10.55 | $10.63 | $10.63 | 10,251 |
| 2019-10-07 | $11.38 | $11.55 | $11.18 | $11.27 | $11.27 | 13,119 |
| 2019-10-04 | $10.79 | $11.45 | $10.79 | $11.38 | $11.38 | 16,763 |
| 2019-10-03 | $10.34 | $10.81 | $10.22 | $10.78 | $10.78 | 159,223 |
| 2019-10-02 | $10.20 | $10.37 | $10.20 | $10.33 | $10.33 | 49,187 |
| 2019-10-01 | $10.50 | $10.60 | $10.13 | $10.28 | $10.28 | 19,537 |
| 2019-09-30 | $10.72 | $10.85 | $10.41 | $10.59 | $10.59 | 24,177 |
| 2019-09-27 | $10.98 | $10.99 | $10.75 | $10.76 | $10.76 | 16,980 |
| 2019-09-26 | $11.14 | $11.17 | $10.80 | $10.81 | $10.81 | 33,293 |
| 2019-09-25 | $11.44 | $11.44 | $11.16 | $11.20 | $11.20 | 24,458 |
| 2019-09-24 | $11.93 | $12.08 | $11.31 | $11.38 | $11.38 | 62,224 |
| 2019-09-23 | $11.61 | $12.03 | $11.61 | $11.93 | $11.93 | 17,234 |
| 2019-09-20 | $12.72 | $12.84 | $11.56 | $11.76 | $11.76 | 109,471 |
| 2019-09-19 | $13.52 | $13.52 | $12.63 | $12.65 | $12.65 | 24,847 |
| 2019-09-18 | $13.22 | $13.22 | $12.32 | $12.73 | $12.73 | 24,211 |
| 2019-09-17 | $13.29 | $13.49 | $12.96 | $13.19 | $13.19 | 42,433 |
| 2019-09-16 | $12.93 | $13.99 | $12.42 | $13.64 | $13.64 | 33,486 |
| 2019-09-13 | $12.37 | $13.41 | $11.90 | $12.93 | $12.93 | 44,694 |
| 2019-09-12 | $11.53 | $12.35 | $11.30 | $12.28 | $12.28 | 31,514 |
| 2019-09-11 | $10.29 | $11.54 | $10.29 | $11.43 | $11.43 | 74,664 |
| 2019-09-10 | $9.93 | $10.37 | $9.93 | $10.25 | $10.25 | 153,775 |
| 2019-09-09 | $9.87 | $10.16 | $9.85 | $9.93 | $9.93 | 25,110 |
| 2019-09-06 | $10.03 | $10.20 | $9.90 | $9.96 | $9.96 | 55,169 |
| 2019-09-05 | $10.05 | $10.19 | $9.90 | $9.99 | $9.99 | 59,662 |
| 2019-09-04 | $10.00 | $10.11 | $9.90 | $9.97 | $9.97 | 21,179 |
| 2019-09-03 | $10.10 | $10.11 | $9.80 | $9.92 | $9.92 | 32,490 |
| 2019-08-30 | $10.05 | $10.20 | $9.86 | $10.11 | $10.11 | 28,539 |
| 2019-08-29 | $10.21 | $10.56 | $9.90 | $10.02 | $10.02 | 49,599 |
| 2019-08-28 | $9.81 | $10.08 | $9.81 | $9.99 | $9.99 | 19,689 |
| 2019-08-27 | $10.05 | $10.30 | $9.68 | $9.70 | $9.70 | 34,490 |
| 2019-08-26 | $10.00 | $10.11 | $9.90 | $10.06 | $10.06 | 34,914 |
| 2019-08-23 | $10.00 | $10.23 | $9.60 | $9.75 | $9.75 | 53,843 |
| 2019-08-22 | $10.49 | $10.60 | $9.99 | $10.02 | $10.02 | 38,177 |
| 2019-08-21 | $10.05 | $10.12 | $9.95 | $9.98 | $9.98 | 54,264 |
| 2019-08-20 | $9.98 | $10.06 | $9.91 | $10.00 | $10.00 | 28,047 |
| 2019-08-19 | $10.08 | $10.25 | $9.94 | $10.03 | $10.03 | 35,860 |
| 2019-08-16 | $10.10 | $10.59 | $9.77 | $9.85 | $9.85 | 73,518 |
| 2019-08-15 | $10.75 | $10.75 | $9.72 | $9.97 | $9.97 | 52,632 |
| 2019-08-14 | $10.75 | $10.80 | $10.30 | $10.35 | $10.35 | 45,443 |
| 2019-08-13 | $10.50 | $11.12 | $10.50 | $10.79 | $10.79 | 34,261 |
| 2019-08-12 | $11.19 | $11.19 | $10.40 | $10.52 | $10.52 | 26,499 |
| 2019-08-09 | $11.85 | $12.49 | $11.00 | $11.29 | $11.29 | 85,916 |
| 2019-08-08 | $11.95 | $12.46 | $11.95 | $12.18 | $12.18 | 44,509 |
| 2019-08-07 | $11.07 | $11.99 | $11.07 | $11.79 | $11.79 | 38,449 |
| 2019-08-06 | $11.62 | $11.66 | $11.06 | $11.27 | $11.27 | 26,041 |
| 2019-08-05 | $12.21 | $12.21 | $11.45 | $11.57 | $11.57 | 20,493 |
| 2019-08-02 | $11.38 | $12.39 | $11.38 | $12.22 | $12.22 | 28,049 |
| 2019-08-01 | $12.18 | $12.21 | $11.29 | $11.43 | $11.43 | 67,240 |
| 2019-07-31 | $12.41 | $12.82 | $12.05 | $12.07 | $12.07 | 99,481 |
| 2019-07-30 | $12.45 | $12.65 | $12.40 | $12.45 | $12.45 | 129,001 |
| 2019-07-29 | $12.91 | $12.91 | $12.46 | $12.50 | $12.50 | 50,874 |
| 2019-07-26 | $12.64 | $13.02 | $12.56 | $12.88 | $12.88 | 27,617 |
| 2019-07-25 | $12.80 | $12.80 | $12.50 | $12.57 | $12.57 | 24,508 |
| 2019-07-24 | $12.75 | $12.88 | $12.74 | $12.80 | $12.80 | 35,758 |
| 2019-07-23 | $12.84 | $12.99 | $12.68 | $12.69 | $12.69 | 29,953 |
| 2019-07-22 | $13.22 | $13.25 | $12.75 | $12.80 | $12.80 | 66,128 |
| 2019-07-19 | $13.41 | $14.29 | $13.10 | $13.22 | $13.22 | 12,307 |
| 2019-07-18 | $13.79 | $13.80 | $13.41 | $13.48 | $13.48 | 32,766 |
| 2019-07-17 | $14.67 | $14.67 | $13.62 | $13.75 | $13.75 | 67,313 |
| 2019-07-16 | $14.19 | $14.28 | $13.83 | $13.86 | $13.86 | 21,943 |
| 2019-07-15 | $14.40 | $14.40 | $13.89 | $14.18 | $14.18 | 16,528 |
| 2019-07-12 | $14.40 | $14.62 | $13.44 | $14.43 | $14.43 | 25,965 |
| 2019-07-11 | $14.56 | $14.56 | $13.94 | $14.10 | $14.10 | 13,315 |
| 2019-07-10 | $14.08 | $14.32 | $13.50 | $14.24 | $14.24 | 26,879 |
| 2019-07-09 | $14.43 | $14.43 | $13.91 | $14.08 | $14.08 | 10,002 |
| 2019-07-08 | $14.22 | $14.35 | $13.88 | $14.35 | $14.35 | 13,245 |
| 2019-07-05 | $14.61 | $14.89 | $14.09 | $14.22 | $14.22 | 13,103 |
| 2019-07-03 | $14.50 | $14.65 | $14.01 | $14.44 | $14.44 | 4,979 |
| 2019-07-02 | $14.51 | $15.16 | $14.42 | $14.43 | $14.43 | 10,457 |
| 2019-07-01 | $15.18 | $15.18 | $14.47 | $14.69 | $14.69 | 18,055 |
| 2019-06-28 | $14.80 | $15.48 | $14.71 | $15.10 | $15.10 | 144,961 |
| 2019-06-27 | $13.65 | $14.72 | $13.62 | $14.72 | $14.72 | 27,136 |
| 2019-06-26 | $13.75 | $13.98 | $13.53 | $13.61 | $13.61 | 21,772 |
| 2019-06-25 | $14.02 | $14.53 | $13.60 | $13.75 | $13.75 | 23,418 |
| 2019-06-24 | $14.08 | $14.44 | $13.59 | $13.74 | $13.74 | 22,795 |
| 2019-06-21 | $14.08 | $14.55 | $13.88 | $14.00 | $14.00 | 44,971 |
| 2019-06-20 | $14.35 | $14.68 | $14.21 | $14.21 | $14.21 | 13,328 |
| 2019-06-19 | $14.30 | $14.84 | $14.24 | $14.30 | $14.30 | 34,074 |
| 2019-06-18 | $14.60 | $14.90 | $14.37 | $14.46 | $14.46 | 58,422 |
| 2019-06-17 | $14.00 | $14.58 | $13.50 | $14.46 | $14.46 | 59,337 |
| 2019-06-14 | $13.95 | $14.66 | $13.76 | $13.91 | $13.91 | 17,671 |
| 2019-06-13 | $13.85 | $14.30 | $13.33 | $13.90 | $13.90 | 36,081 |
| 2019-06-12 | $13.59 | $14.00 | $13.49 | $13.86 | $13.86 | 24,704 |
| 2019-06-11 | $14.50 | $14.94 | $13.37 | $13.59 | $13.59 | 72,020 |
| 2019-06-10 | $15.02 | $15.26 | $14.21 | $14.47 | $14.47 | 33,206 |
| 2019-06-07 | $14.96 | $15.21 | $14.53 | $14.84 | $14.84 | 39,215 |
| 2019-06-06 | $13.77 | $15.11 | $13.77 | $14.58 | $14.58 | 19,581 |
| 2019-06-05 | $14.66 | $14.66 | $14.20 | $14.43 | $14.43 | 15,232 |
| 2019-06-04 | $14.75 | $14.90 | $14.22 | $14.49 | $14.49 | 29,340 |
| 2019-06-03 | $14.42 | $15.30 | $14.32 | $14.40 | $14.40 | 27,697 |
| 2019-05-31 | $13.90 | $14.87 | $13.90 | $14.42 | $14.42 | 27,431 |
| 2019-05-30 | $14.50 | $14.75 | $14.12 | $14.31 | $14.31 | 26,515 |
| 2019-05-29 | $14.70 | $14.70 | $14.07 | $14.19 | $14.19 | 11,030 |
| 2019-05-28 | $15.05 | $15.32 | $14.54 | $14.63 | $14.63 | 11,390 |
| 2019-05-24 | $15.50 | $15.62 | $15.12 | $15.36 | $15.36 | 22,091 |
| 2019-05-23 | $14.10 | $14.86 | $13.80 | $14.71 | $14.71 | 32,003 |
| 2019-05-22 | $14.10 | $14.43 | $13.75 | $14.37 | $14.37 | 20,933 |
| 2019-05-21 | $14.10 | $14.40 | $14.10 | $14.10 | $14.10 | 24,391 |
| 2019-05-20 | $14.14 | $14.25 | $13.64 | $13.91 | $13.91 | 31,535 |
| 2019-05-17 | $14.43 | $14.63 | $14.10 | $14.14 | $14.14 | 22,292 |
| 2019-05-16 | $15.25 | $15.25 | $14.57 | $14.63 | $14.63 | 15,349 |
| 2019-05-15 | $14.31 | $15.16 | $14.31 | $15.06 | $15.06 | 21,151 |
| 2019-05-14 | $14.38 | $14.50 | $14.01 | $14.44 | $14.44 | 22,964 |
| 2019-05-13 | $14.44 | $14.57 | $14.01 | $14.18 | $14.18 | 30,262 |
| 2019-05-10 | $14.45 | $15.11 | $14.20 | $14.73 | $14.73 | 32,470 |
| 2019-05-09 | $15.18 | $15.50 | $14.24 | $14.45 | $14.45 | 27,854 |
| 2019-05-08 | $15.53 | $15.60 | $15.02 | $15.17 | $15.17 | 42,539 |
| 2019-05-07 | $16.70 | $16.70 | $15.27 | $15.35 | $15.35 | 44,171 |
| 2019-05-06 | $17.98 | $17.98 | $16.76 | $16.76 | $16.76 | 39,949 |
| 2019-05-03 | $18.00 | $19.15 | $17.00 | $19.15 | $19.15 | 21,214 |
| 2019-05-02 | $18.74 | $18.81 | $17.86 | $17.96 | $17.96 | 10,309 |
| 2019-05-01 | $18.91 | $19.05 | $18.50 | $18.96 | $18.96 | 36,405 |
| 2019-04-30 | $18.72 | $18.94 | $18.34 | $18.94 | $18.94 | 25,147 |
| 2019-04-29 | $17.54 | $18.92 | $17.52 | $18.92 | $18.92 | 18,831 |
| 2019-04-26 | $18.04 | $18.06 | $17.86 | $18.03 | $18.03 | 9,479 |
| 2019-04-25 | $18.32 | $18.55 | $17.58 | $17.96 | $17.96 | 19,392 |
| 2019-04-24 | $17.95 | $18.54 | $17.88 | $18.33 | $18.33 | 27,481 |
| 2019-04-23 | $16.90 | $18.01 | $16.84 | $17.98 | $17.98 | 20,199 |
| 2019-04-22 | $16.54 | $16.91 | $16.52 | $16.76 | $16.76 | 11,327 |
| 2019-04-18 | $16.34 | $16.89 | $16.20 | $16.65 | $16.65 | 11,520 |
| 2019-04-17 | $16.67 | $16.67 | $16.34 | $16.40 | $16.40 | 14,464 |
| 2019-04-16 | $16.90 | $16.91 | $16.64 | $16.73 | $16.73 | 11,515 |
| 2019-04-15 | $16.89 | $17.00 | $16.60 | $16.79 | $16.79 | 7,807 |
| 2019-04-12 | $16.47 | $17.00 | $16.35 | $16.97 | $16.97 | 27,872 |
| 2019-04-11 | $16.52 | $16.70 | $16.24 | $16.46 | $16.46 | 19,248 |
| 2019-04-10 | $17.16 | $17.16 | $16.33 | $16.50 | $16.50 | 22,105 |
| 2019-04-09 | $16.88 | $17.09 | $16.88 | $17.01 | $17.01 | 7,568 |
| 2019-04-08 | $17.00 | $17.20 | $16.95 | $17.12 | $17.12 | 13,162 |
| 2019-04-05 | $16.80 | $17.17 | $16.80 | $16.99 | $16.99 | 19,724 |
| 2019-04-04 | $16.64 | $16.80 | $16.18 | $16.80 | $16.80 | 15,895 |
| 2019-04-03 | $16.82 | $16.99 | $16.23 | $16.57 | $16.57 | 15,379 |
| 2019-04-02 | $17.33 | $17.33 | $16.58 | $16.69 | $16.69 | 10,514 |
| 2019-04-01 | $16.81 | $17.30 | $16.81 | $17.01 | $17.01 | 14,625 |
| 2019-03-29 | $16.19 | $16.70 | $16.19 | $16.65 | $16.65 | 46,680 |
| 2019-03-28 | $17.00 | $17.34 | $16.02 | $16.02 | $16.02 | 123,097 |
| 2019-03-27 | $17.02 | $17.15 | $16.66 | $16.89 | $16.89 | 29,721 |
| 2019-03-26 | $17.15 | $17.29 | $16.86 | $17.29 | $17.29 | 10,851 |
| 2019-03-25 | $16.45 | $17.17 | $16.32 | $17.16 | $17.16 | 25,934 |
| 2019-03-22 | $16.61 | $17.08 | $16.27 | $16.78 | $16.78 | 59,671 |
| 2019-03-21 | $16.75 | $17.25 | $16.26 | $16.76 | $16.76 | 19,842 |
| 2019-03-20 | $17.09 | $17.09 | $16.31 | $16.85 | $16.85 | 14,360 |
| 2019-03-19 | $18.15 | $18.15 | $16.85 | $17.11 | $17.11 | 22,251 |
| 2019-03-18 | $16.45 | $16.89 | $16.45 | $16.88 | $16.88 | 15,355 |
| 2019-03-15 | $16.12 | $16.85 | $15.95 | $16.45 | $16.45 | 61,262 |
| 2019-03-14 | $15.58 | $16.17 | $15.51 | $16.09 | $16.09 | 16,582 |
| 2019-03-13 | $15.75 | $15.75 | $15.43 | $15.65 | $15.65 | 19,314 |
| 2019-03-12 | $15.80 | $16.25 | $15.65 | $15.74 | $15.74 | 11,617 |
| 2019-03-11 | $15.53 | $16.73 | $15.44 | $15.77 | $15.77 | 30,003 |
| 2019-03-08 | $15.64 | $16.19 | $15.22 | $15.49 | $15.49 | 23,814 |
| 2019-03-07 | $16.38 | $16.99 | $15.60 | $15.63 | $15.63 | 16,559 |
| 2019-03-06 | $17.30 | $17.42 | $16.25 | $16.38 | $16.38 | 30,379 |
| 2019-03-05 | $18.41 | $18.41 | $17.30 | $17.39 | $17.39 | 16,301 |
| 2019-03-04 | $17.98 | $18.20 | $17.31 | $18.11 | $18.11 | 49,056 |
| 2019-03-01 | $17.69 | $18.23 | $17.69 | $18.00 | $18.00 | 13,996 |
| 2019-02-28 | $18.08 | $18.24 | $17.65 | $17.69 | $17.69 | 14,106 |
| 2019-02-27 | $18.06 | $18.36 | $17.95 | $18.21 | $18.21 | 10,208 |
| 2019-02-26 | $18.47 | $18.56 | $17.94 | $18.15 | $18.15 | 21,702 |
| 2019-02-25 | $18.29 | $18.61 | $18.13 | $18.53 | $18.53 | 30,955 |
| 2019-02-22 | $18.15 | $18.39 | $17.88 | $18.22 | $18.22 | 10,240 |
| 2019-02-21 | $18.08 | $18.21 | $17.35 | $18.15 | $18.15 | 26,494 |
| 2019-02-20 | $17.52 | $17.87 | $17.32 | $17.74 | $17.74 | 26,454 |
| 2019-02-19 | $17.26 | $17.90 | $17.26 | $17.52 | $17.52 | 19,416 |
| 2019-02-15 | $17.01 | $17.64 | $17.01 | $17.50 | $17.50 | 32,343 |
| 2019-02-14 | $17.10 | $17.26 | $16.90 | $16.96 | $16.96 | 19,286 |
| 2019-02-13 | $16.59 | $17.19 | $16.59 | $17.18 | $17.18 | 14,644 |
| 2019-02-12 | $15.87 | $16.86 | $15.71 | $16.51 | $16.51 | 63,818 |
| 2019-02-11 | $15.58 | $15.90 | $15.16 | $15.62 | $15.62 | 22,482 |
| 2019-02-08 | $15.40 | $16.14 | $15.31 | $15.58 | $15.58 | 23,320 |
| 2019-02-07 | $15.66 | $15.86 | $14.66 | $15.61 | $15.61 | 18,063 |
| 2019-02-06 | $15.59 | $16.18 | $15.59 | $15.79 | $15.79 | 37,398 |
| 2019-02-05 | $16.45 | $17.07 | $15.48 | $15.78 | $15.78 | 46,053 |
| 2019-02-04 | $17.78 | $17.78 | $16.44 | $16.44 | $16.44 | 72,097 |
| 2019-02-01 | $18.50 | $18.79 | $17.34 | $17.78 | $17.78 | 43,947 |
| 2019-01-31 | $17.88 | $18.45 | $17.76 | $18.12 | $18.12 | 39,216 |
| 2019-01-30 | $17.62 | $17.93 | $17.34 | $17.87 | $17.87 | 17,404 |
| 2019-01-29 | $17.41 | $17.55 | $17.25 | $17.47 | $17.47 | 14,445 |
| 2019-01-28 | $17.73 | $17.93 | $17.32 | $17.41 | $17.41 | 14,154 |
| 2019-01-25 | $17.97 | $18.09 | $17.70 | $17.98 | $17.98 | 15,849 |
| 2019-01-24 | $17.69 | $17.71 | $17.34 | $17.66 | $17.66 | 18,121 |
| 2019-01-23 | $17.86 | $18.68 | $17.17 | $17.69 | $17.69 | 26,297 |
| 2019-01-22 | $17.75 | $18.17 | $17.75 | $17.86 | $17.86 | 28,543 |
| 2019-01-18 | $18.69 | $19.11 | $17.60 | $17.83 | $17.83 | 57,363 |
| 2019-01-17 | $18.11 | $18.79 | $17.92 | $18.55 | $18.55 | 11,985 |
| 2019-01-16 | $18.31 | $18.78 | $18.18 | $18.22 | $18.22 | 15,286 |
| 2019-01-15 | $18.11 | $18.46 | $17.81 | $18.33 | $18.33 | 36,085 |
| 2019-01-14 | $17.64 | $18.14 | $17.54 | $18.10 | $18.10 | 29,979 |
| 2019-01-11 | $17.50 | $18.06 | $17.35 | $17.63 | $17.63 | 30,450 |
| 2019-01-10 | $17.07 | $17.62 | $17.00 | $17.50 | $17.50 | 19,418 |
| 2019-01-09 | $17.12 | $17.81 | $17.03 | $17.18 | $17.18 | 31,294 |
| 2019-01-08 | $16.68 | $17.10 | $16.39 | $17.10 | $17.10 | 20,306 |
| 2019-01-07 | $16.44 | $16.64 | $16.10 | $16.45 | $16.45 | 17,370 |
| 2019-01-04 | $15.55 | $16.50 | $15.55 | $16.39 | $16.39 | 24,331 |
| 2019-01-03 | $15.49 | $15.94 | $15.22 | $15.34 | $15.34 | 27,086 |
| 2019-01-02 | $14.49 | $15.67 | $13.93 | $15.50 | $15.50 | 27,822 |
| 2018-12-31 | $15.07 | $15.27 | $14.40 | $14.75 | $14.75 | 41,150 |
| 2018-12-28 | $15.17 | $16.28 | $15.06 | $15.06 | $15.06 | 38,382 |
| 2018-12-27 | $14.70 | $15.28 | $14.54 | $15.28 | $15.28 | 34,066 |
| 2018-12-26 | $14.01 | $15.03 | $14.01 | $14.97 | $14.97 | 27,764 |
| 2018-12-24 | $14.13 | $14.41 | $13.40 | $13.95 | $13.95 | 22,462 |
| 2018-12-21 | $14.36 | $14.63 | $13.95 | $14.16 | $14.16 | 149,883 |
| 2018-12-20 | $14.46 | $14.56 | $14.15 | $14.36 | $14.36 | 34,335 |
| 2018-12-19 | $15.53 | $15.87 | $14.37 | $14.48 | $14.48 | 39,998 |
| 2018-12-18 | $15.25 | $16.10 | $15.25 | $15.45 | $15.45 | 35,675 |
| 2018-12-17 | $15.62 | $15.85 | $14.88 | $15.11 | $15.11 | 38,254 |
| 2018-12-14 | $15.56 | $15.77 | $15.30 | $15.53 | $15.53 | 18,277 |
| 2018-12-13 | $15.80 | $16.02 | $15.52 | $15.74 | $15.74 | 23,669 |
| 2018-12-12 | $15.75 | $15.97 | $15.63 | $15.73 | $15.73 | 32,405 |
| 2018-12-11 | $15.81 | $15.83 | $15.29 | $15.58 | $15.58 | 28,172 |
| 2018-12-10 | $15.85 | $16.05 | $15.23 | $15.53 | $15.53 | 41,341 |
| 2018-12-07 | $16.03 | $16.31 | $15.71 | $15.81 | $15.81 | 36,550 |
| 2018-12-06 | $16.17 | $16.30 | $15.37 | $16.03 | $16.03 | 38,537 |
| 2018-12-04 | $17.52 | $17.63 | $16.18 | $16.26 | $16.26 | 68,503 |
| 2018-12-03 | $17.96 | $18.13 | $17.46 | $17.62 | $17.62 | 36,513 |
| 2018-11-30 | $17.86 | $18.06 | $17.37 | $17.45 | $17.45 | 25,101 |
| 2018-11-29 | $17.89 | $18.13 | $17.81 | $18.00 | $18.00 | 41,820 |
| 2018-11-28 | $17.53 | $18.05 | $17.41 | $17.97 | $17.97 | 33,199 |
| 2018-11-27 | $17.79 | $17.92 | $17.34 | $17.52 | $17.52 | 15,701 |
| 2018-11-26 | $17.76 | $18.14 | $17.49 | $17.92 | $17.92 | 32,584 |
| 2018-11-23 | $17.81 | $18.31 | $17.26 | $17.75 | $17.75 | 20,887 |
| 2018-11-21 | $17.84 | $18.17 | $17.61 | $17.98 | $17.98 | 21,950 |
| 2018-11-20 | $17.82 | $18.38 | $17.59 | $17.73 | $17.73 | 28,100 |
| 2018-11-19 | $18.87 | $18.88 | $18.07 | $18.19 | $18.19 | 27,612 |
| 2018-11-16 | $18.44 | $19.07 | $18.44 | $18.96 | $18.96 | 16,758 |
| 2018-11-15 | $18.29 | $18.77 | $18.10 | $18.52 | $18.52 | 33,311 |
| 2018-11-14 | $18.42 | $18.75 | $18.00 | $18.39 | $18.39 | 40,493 |
| 2018-11-13 | $18.57 | $19.13 | $18.10 | $18.28 | $18.28 | 17,360 |
| 2018-11-12 | $19.00 | $19.01 | $18.35 | $18.54 | $18.54 | 36,029 |
| 2018-11-09 | $19.34 | $19.34 | $18.40 | $18.93 | $18.93 | 24,766 |
| 2018-11-08 | $19.45 | $19.72 | $19.16 | $19.44 | $19.44 | 21,434 |
| 2018-11-07 | $19.88 | $19.88 | $19.27 | $19.46 | $19.46 | 19,865 |
| 2018-11-06 | $18.72 | $19.67 | $18.11 | $19.67 | $19.67 | 25,004 |
| 2018-11-05 | $19.30 | $20.25 | $18.46 | $18.77 | $18.77 | 39,940 |
| 2018-11-02 | $19.89 | $20.03 | $19.29 | $19.31 | $19.31 | 22,494 |
| 2018-11-01 | $19.22 | $20.57 | $19.22 | $19.85 | $19.85 | 28,285 |
| 2018-10-31 | $19.13 | $19.42 | $18.51 | $19.13 | $19.13 | 51,764 |
| 2018-10-30 | $19.47 | $20.19 | $18.60 | $18.92 | $18.92 | 87,687 |
| 2018-10-29 | $21.10 | $21.95 | $19.88 | $20.22 | $20.22 | 72,639 |
| 2018-10-26 | $18.83 | $19.55 | $18.76 | $19.38 | $19.38 | 33,006 |
| 2018-10-25 | $19.15 | $19.25 | $18.74 | $19.15 | $19.15 | 43,496 |
| 2018-10-24 | $19.45 | $20.00 | $18.67 | $18.68 | $18.68 | 43,668 |
| 2018-10-23 | $19.62 | $20.10 | $19.07 | $19.43 | $19.43 | 124,736 |
| 2018-10-22 | $20.02 | $20.23 | $19.88 | $20.07 | $20.07 | 118,444 |
| 2018-10-19 | $19.78 | $21.10 | $19.76 | $19.99 | $19.99 | 44,508 |
| 2018-10-18 | $20.74 | $20.77 | $19.75 | $19.82 | $19.82 | 57,890 |
| 2018-10-17 | $20.89 | $20.98 | $20.54 | $20.81 | $20.81 | 16,540 |
| 2018-10-16 | $20.87 | $21.13 | $20.20 | $21.01 | $21.01 | 36,082 |
| 2018-10-15 | $20.66 | $21.05 | $20.56 | $20.78 | $20.78 | 18,457 |
| 2018-10-12 | $20.40 | $20.84 | $20.16 | $20.67 | $20.67 | 51,081 |
| 2018-10-11 | $21.11 | $21.68 | $20.11 | $20.25 | $20.25 | 49,515 |
| 2018-10-10 | $22.49 | $22.60 | $21.20 | $21.26 | $21.26 | 58,282 |
| 2018-10-09 | $23.00 | $23.23 | $22.51 | $22.52 | $22.52 | 31,104 |
| 2018-10-08 | $22.70 | $23.09 | $22.34 | $23.04 | $23.04 | 37,258 |
| 2018-10-05 | $22.87 | $22.98 | $22.07 | $22.75 | $22.75 | 101,966 |
| 2018-10-04 | $23.26 | $23.65 | $22.76 | $22.88 | $22.88 | 21,054 |
| 2018-10-03 | $22.73 | $23.38 | $22.61 | $23.32 | $23.32 | 43,272 |
| 2018-10-02 | $23.21 | $23.21 | $22.16 | $22.65 | $22.65 | 79,807 |
| 2018-10-01 | $23.01 | $23.48 | $23.00 | $23.21 | $23.21 | 28,032 |
| 2018-09-28 | $23.15 | $23.41 | $22.95 | $23.04 | $23.04 | 27,980 |
| 2018-09-27 | $23.13 | $23.47 | $22.83 | $23.21 | $23.21 | 24,107 |
| 2018-09-26 | $23.10 | $23.36 | $22.93 | $23.14 | $23.14 | 108,513 |
| 2018-09-25 | $23.23 | $23.23 | $22.86 | $23.08 | $23.08 | 78,501 |
| 2018-09-24 | $22.90 | $23.48 | $22.90 | $23.03 | $23.03 | 98,539 |
| 2018-09-21 | $23.16 | $23.40 | $22.75 | $22.81 | $22.81 | 573,600 |
| 2018-09-20 | $23.14 | $23.71 | $22.41 | $23.37 | $23.37 | 142,305 |
| 2018-09-19 | $23.20 | $23.54 | $22.71 | $23.05 | $23.05 | 102,457 |
| 2018-09-18 | $23.52 | $23.87 | $22.31 | $23.30 | $23.30 | 100,060 |
| 2018-09-17 | $26.19 | $26.58 | $25.92 | $25.97 | $25.97 | 4,516 |
| 2018-09-14 | $26.20 | $26.62 | $25.77 | $26.15 | $26.15 | 8,610 |
| 2018-09-13 | $26.83 | $26.91 | $26.11 | $26.25 | $26.25 | 8,499 |
| 2018-09-12 | $26.56 | $26.90 | $26.10 | $26.68 | $26.68 | 13,694 |
| 2018-09-11 | $26.72 | $26.82 | $26.45 | $26.59 | $26.59 | 16,416 |
| 2018-09-10 | $26.37 | $26.94 | $26.25 | $26.79 | $26.79 | 21,194 |
| 2018-09-07 | $26.03 | $26.25 | $25.65 | $26.16 | $26.16 | 8,586 |
| 2018-09-06 | $25.81 | $26.26 | $25.76 | $26.08 | $26.08 | 21,140 |
| 2018-09-05 | $25.80 | $26.42 | $25.75 | $26.14 | $26.14 | 13,587 |
| 2018-09-04 | $25.67 | $25.91 | $25.36 | $25.84 | $25.84 | 25,699 |
| 2018-08-31 | $24.90 | $25.59 | $24.90 | $25.55 | $25.55 | 15,032 |
| 2018-08-30 | $25.29 | $25.45 | $24.96 | $24.97 | $24.97 | 17,176 |
| 2018-08-29 | $25.16 | $25.50 | $24.80 | $25.23 | $25.23 | 19,308 |
| 2018-08-28 | $25.50 | $25.61 | $24.87 | $25.15 | $25.15 | 14,672 |
| 2018-08-27 | $25.67 | $26.37 | $25.46 | $25.47 | $25.47 | 9,733 |
| 2018-08-24 | $26.29 | $26.49 | $25.46 | $25.53 | $25.53 | 15,300 |
| 2018-08-23 | $26.34 | $26.34 | $25.86 | $26.12 | $26.12 | 5,010 |
| 2018-08-22 | $26.24 | $26.65 | $26.24 | $26.35 | $26.35 | 5,859 |
| 2018-08-21 | $25.75 | $26.61 | $25.13 | $26.23 | $26.23 | 17,863 |
| 2018-08-20 | $26.10 | $26.21 | $25.36 | $25.71 | $25.71 | 15,953 |
| 2018-08-17 | $25.58 | $26.08 | $25.58 | $25.99 | $25.99 | 18,035 |
| 2018-08-16 | $25.47 | $26.00 | $24.97 | $25.71 | $25.71 | 15,960 |
| 2018-08-15 | $25.96 | $26.07 | $25.08 | $25.26 | $25.26 | 16,947 |
| 2018-08-14 | $26.15 | $26.45 | $25.94 | $26.11 | $26.11 | 7,135 |
| 2018-08-13 | $26.58 | $26.58 | $25.94 | $26.12 | $26.12 | 15,417 |
| 2018-08-10 | $26.15 | $26.74 | $26.02 | $26.61 | $26.61 | 7,883 |
| 2018-08-09 | $26.47 | $26.50 | $25.85 | $26.12 | $26.12 | 25,192 |
| 2018-08-08 | $26.56 | $26.93 | $26.13 | $26.32 | $26.32 | 33,525 |
| 2018-08-07 | $26.94 | $27.03 | $26.24 | $26.39 | $26.39 | 27,513 |
| 2018-08-06 | $26.20 | $27.97 | $26.20 | $26.94 | $26.94 | 57,510 |
| 2018-08-03 | $25.10 | $26.05 | $24.75 | $25.68 | $25.68 | 41,641 |
| 2018-08-02 | $25.01 | $25.29 | $24.86 | $25.05 | $25.05 | 14,470 |
| 2018-08-01 | $26.14 | $26.14 | $25.01 | $25.10 | $25.10 | 12,573 |
| 2018-07-31 | $25.75 | $26.63 | $25.75 | $26.21 | $26.21 | 12,262 |
| 2018-07-30 | $26.17 | $26.57 | $25.52 | $25.52 | $25.52 | 18,596 |
| 2018-07-27 | $26.48 | $26.51 | $25.86 | $26.24 | $26.24 | 38,409 |
| 2018-07-26 | $25.92 | $26.54 | $25.83 | $26.42 | $26.42 | 24,859 |
| 2018-07-25 | $25.68 | $26.07 | $25.54 | $25.92 | $25.92 | 23,243 |
| 2018-07-24 | $25.44 | $25.96 | $25.02 | $25.69 | $25.69 | 35,119 |
| 2018-07-23 | $24.84 | $25.55 | $24.84 | $25.33 | $25.33 | 11,597 |
| 2018-07-20 | $25.09 | $25.78 | $25.08 | $25.52 | $25.52 | 9,726 |
| 2018-07-19 | $25.38 | $25.38 | $24.99 | $25.19 | $25.19 | 5,901 |
| 2018-07-18 | $25.05 | $25.44 | $24.73 | $25.40 | $25.40 | 24,629 |
| 2018-07-17 | $25.33 | $25.79 | $24.80 | $25.09 | $25.09 | 11,390 |
| 2018-07-16 | $25.57 | $25.66 | $25.13 | $25.34 | $25.34 | 11,719 |
| 2018-07-13 | $25.40 | $25.92 | $25.14 | $25.59 | $25.59 | 18,829 |
| 2018-07-12 | $25.12 | $25.59 | $24.60 | $25.29 | $25.29 | 27,305 |
| 2018-07-11 | $25.99 | $25.99 | $24.93 | $25.00 | $25.00 | 11,551 |
| 2018-07-10 | $26.10 | $26.34 | $26.03 | $26.12 | $26.12 | 20,750 |
| 2018-07-09 | $25.63 | $26.38 | $25.49 | $26.05 | $26.05 | 17,137 |
| 2018-07-06 | $25.45 | $26.20 | $25.45 | $25.61 | $25.61 | 30,783 |
| 2018-07-05 | $24.82 | $25.48 | $24.65 | $25.39 | $25.39 | 14,436 |
| 2018-07-03 | $24.66 | $25.58 | $24.42 | $24.70 | $24.70 | 14,906 |
| 2018-07-02 | $24.57 | $24.98 | $24.36 | $24.52 | $24.52 | 18,576 |
| 2018-06-29 | $24.70 | $25.03 | $24.65 | $24.82 | $24.82 | 29,306 |
| 2018-06-28 | $24.54 | $24.84 | $24.27 | $24.63 | $24.63 | 30,243 |
| 2018-06-27 | $25.01 | $25.20 | $24.40 | $24.61 | $24.61 | 25,346 |
| 2018-06-26 | $24.77 | $25.15 | $24.51 | $24.83 | $24.83 | 26,136 |
| 2018-06-25 | $25.29 | $25.29 | $24.48 | $24.64 | $24.64 | 33,167 |
| 2018-06-22 | $25.13 | $25.55 | $24.66 | $25.40 | $25.40 | 87,454 |
| 2018-06-21 | $25.80 | $25.95 | $24.81 | $24.97 | $24.97 | 26,438 |
| 2018-06-20 | $25.55 | $26.14 | $25.05 | $25.82 | $25.82 | 33,154 |
| 2018-06-19 | $25.40 | $25.72 | $24.94 | $25.41 | $25.41 | 34,863 |
| 2018-06-18 | $25.79 | $26.53 | $25.05 | $25.69 | $25.69 | 43,198 |
| 2018-06-15 | $26.16 | $26.20 | $25.48 | $25.82 | $25.82 | 43,052 |
| 2018-06-14 | $27.04 | $27.04 | $25.86 | $26.35 | $26.35 | 24,387 |
| 2018-06-13 | $26.60 | $27.14 | $26.49 | $26.90 | $26.90 | 47,248 |
| 2018-06-12 | $27.77 | $27.77 | $26.24 | $26.45 | $26.45 | 69,068 |
| 2018-06-11 | $27.90 | $28.17 | $27.16 | $27.78 | $27.78 | 28,207 |
| 2018-06-08 | $28.51 | $28.86 | $27.91 | $27.94 | $27.94 | 19,848 |
| 2018-06-07 | $28.64 | $28.81 | $28.18 | $28.45 | $28.45 | 19,075 |
| 2018-06-06 | $28.01 | $28.88 | $27.78 | $28.63 | $28.63 | 28,977 |
| 2018-06-05 | $27.51 | $28.08 | $27.36 | $27.98 | $27.98 | 32,666 |
| 2018-06-04 | $28.19 | $28.60 | $27.18 | $27.58 | $27.58 | 60,285 |
| 2018-06-01 | $27.80 | $28.29 | $27.62 | $28.06 | $28.06 | 17,250 |
| 2018-05-31 | $28.63 | $29.01 | $27.55 | $27.72 | $27.72 | 41,484 |
| 2018-05-30 | $29.10 | $29.56 | $28.41 | $28.62 | $28.62 | 24,008 |
| 2018-05-29 | $28.79 | $29.56 | $28.36 | $29.08 | $29.08 | 48,920 |
| 2018-05-25 | $28.62 | $28.96 | $28.13 | $28.85 | $28.85 | 44,881 |
| 2018-05-24 | $28.70 | $29.30 | $28.00 | $28.72 | $28.72 | 79,109 |
| 2018-05-23 | $29.49 | $30.23 | $28.09 | $28.88 | $28.88 | 40,489 |
| 2018-05-22 | $29.42 | $30.29 | $29.26 | $29.56 | $29.56 | 53,593 |
| 2018-05-21 | $28.86 | $29.79 | $28.86 | $29.41 | $29.41 | 58,020 |
| 2018-05-18 | $28.85 | $29.23 | $28.61 | $28.86 | $28.86 | 37,564 |
| 2018-05-17 | $28.59 | $29.15 | $28.59 | $28.84 | $28.84 | 30,935 |
| 2018-05-16 | $28.45 | $29.50 | $28.36 | $28.58 | $28.58 | 37,443 |
| 2018-05-15 | $28.25 | $28.80 | $28.02 | $28.51 | $28.51 | 20,750 |
| 2018-05-14 | $28.43 | $28.89 | $28.27 | $28.29 | $28.29 | 34,218 |
| 2018-05-11 | $27.63 | $28.49 | $27.63 | $28.26 | $28.26 | 42,909 |
| 2018-05-10 | $28.41 | $28.47 | $27.30 | $27.63 | $27.63 | 38,301 |
| 2018-05-09 | $28.34 | $29.00 | $27.80 | $28.41 | $28.41 | 50,271 |
| 2018-05-08 | $28.90 | $28.90 | $27.26 | $28.24 | $28.24 | 72,461 |
| 2018-05-07 | $25.60 | $29.31 | $24.32 | $28.86 | $28.86 | 251,921 |
| 2018-05-04 | $22.25 | $23.42 | $22.25 | $23.21 | $23.21 | 42,315 |
| 2018-05-03 | $22.34 | $22.73 | $22.06 | $22.32 | $22.32 | 25,222 |
| 2018-05-02 | $21.92 | $22.92 | $21.92 | $22.41 | $22.41 | 34,909 |
| 2018-05-01 | $22.02 | $22.03 | $21.34 | $21.98 | $21.98 | 24,545 |
| 2018-04-30 | $21.92 | $22.48 | $21.83 | $22.08 | $22.08 | 29,658 |
| 2018-04-27 | $21.58 | $21.90 | $21.50 | $21.82 | $21.82 | 30,225 |
| 2018-04-26 | $22.04 | $22.10 | $21.35 | $21.71 | $21.71 | 35,617 |
| 2018-04-25 | $21.42 | $22.35 | $21.42 | $22.02 | $22.02 | 29,910 |
| 2018-04-24 | $22.08 | $22.18 | $21.21 | $21.43 | $21.43 | 49,269 |
| 2018-04-23 | $22.36 | $22.36 | $21.90 | $22.02 | $22.02 | 14,102 |
| 2018-04-20 | $22.17 | $22.50 | $22.17 | $22.31 | $22.31 | 20,324 |
| 2018-04-19 | $22.53 | $22.70 | $21.90 | $22.24 | $22.24 | 28,686 |
| 2018-04-18 | $22.45 | $22.65 | $22.16 | $22.46 | $22.46 | 35,270 |
| 2018-04-17 | $22.00 | $22.74 | $22.00 | $22.35 | $22.35 | 24,495 |
| 2018-04-16 | $22.00 | $22.59 | $21.70 | $21.94 | $21.94 | 64,324 |
| 2018-04-13 | $21.85 | $22.59 | $21.45 | $21.99 | $21.99 | 79,843 |
| 2018-04-12 | $21.82 | $22.00 | $21.60 | $21.84 | $21.84 | 24,188 |
| 2018-04-11 | $22.10 | $22.57 | $21.45 | $21.65 | $21.65 | 18,210 |
| 2018-04-10 | $21.25 | $22.37 | $21.25 | $22.28 | $22.28 | 37,731 |
| 2018-04-09 | $22.20 | $22.20 | $19.30 | $21.10 | $21.10 | 145,674 |
| 2018-04-06 | $23.07 | $23.09 | $22.40 | $22.75 | $22.75 | 23,495 |
| 2018-04-05 | $22.62 | $23.40 | $22.11 | $23.19 | $23.19 | 15,511 |
| 2018-04-04 | $22.10 | $22.59 | $21.79 | $22.52 | $22.52 | 18,307 |
| 2018-04-03 | $22.11 | $22.84 | $22.04 | $22.36 | $22.36 | 25,810 |
| 2018-04-02 | $21.74 | $22.18 | $21.37 | $22.03 | $22.03 | 52,552 |
| 2018-03-29 | $21.89 | $22.76 | $21.38 | $21.74 | $21.74 | 137,698 |
| 2018-03-28 | $22.24 | $22.37 | $21.13 | $21.77 | $21.77 | 41,432 |
| 2018-03-27 | $22.63 | $23.19 | $21.08 | $22.18 | $22.18 | 35,812 |
| 2018-03-26 | $23.11 | $23.11 | $22.03 | $22.60 | $22.60 | 29,000 |
| 2018-03-23 | $23.17 | $23.42 | $22.71 | $22.78 | $22.78 | 38,910 |
| 2018-03-22 | $23.76 | $24.50 | $23.09 | $23.19 | $23.19 | 13,706 |
| 2018-03-21 | $24.34 | $24.73 | $23.80 | $24.05 | $24.05 | 31,633 |
| 2018-03-20 | $24.60 | $24.74 | $24.25 | $24.35 | $24.35 | 14,227 |
| 2018-03-19 | $24.86 | $24.86 | $24.32 | $24.61 | $24.61 | 18,388 |
| 2018-03-16 | $24.76 | $25.32 | $24.50 | $24.94 | $24.94 | 40,619 |
| 2018-03-15 | $25.04 | $25.06 | $24.36 | $24.80 | $24.80 | 35,569 |
| 2018-03-14 | $25.33 | $25.33 | $24.69 | $24.92 | $24.92 | 30,704 |
| 2018-03-13 | $24.73 | $25.90 | $24.73 | $25.21 | $25.21 | 41,434 |
| 2018-03-12 | $25.26 | $25.42 | $24.20 | $24.67 | $24.67 | 39,641 |
| 2018-03-09 | $25.02 | $25.54 | $24.58 | $25.22 | $25.22 | 39,918 |
| 2018-03-08 | $24.48 | $24.97 | $24.05 | $24.89 | $24.89 | 34,442 |
| 2018-03-07 | $22.96 | $24.75 | $22.96 | $24.39 | $24.39 | 47,587 |
| 2018-03-06 | $23.38 | $23.65 | $22.86 | $23.13 | $23.13 | 54,061 |
| 2018-03-05 | $23.23 | $23.98 | $22.84 | $23.39 | $23.39 | 67,348 |
| 2018-03-02 | $23.30 | $23.82 | $22.89 | $23.47 | $23.47 | 50,445 |
| 2018-03-01 | $23.67 | $24.26 | $23.14 | $23.56 | $23.56 | 77,395 |
| 2018-02-28 | $25.71 | $25.71 | $23.85 | $23.92 | $23.92 | 61,688 |
| 2018-02-27 | $26.09 | $26.46 | $25.53 | $25.60 | $25.60 | 31,425 |
| 2018-02-26 | $26.20 | $26.47 | $25.80 | $26.10 | $26.10 | 50,638 |
| 2018-02-23 | $25.58 | $26.47 | $25.58 | $26.17 | $26.17 | 40,189 |
| 2018-02-22 | $25.83 | $25.96 | $25.34 | $25.51 | $25.51 | 20,172 |
| 2018-02-21 | $25.54 | $26.36 | $25.50 | $25.81 | $25.81 | 31,127 |
| 2018-02-20 | $25.90 | $26.25 | $25.22 | $25.53 | $25.53 | 43,973 |
| 2018-02-16 | $25.95 | $26.10 | $25.19 | $25.97 | $25.97 | 61,925 |
| 2018-02-15 | $26.26 | $26.27 | $25.46 | $26.02 | $26.02 | 54,722 |
| 2018-02-14 | $25.78 | $26.39 | $25.78 | $26.16 | $26.16 | 69,905 |
| 2018-02-13 | $26.05 | $26.61 | $25.96 | $26.08 | $26.08 | 42,891 |
| 2018-02-12 | $26.84 | $26.97 | $25.77 | $26.32 | $26.32 | 36,447 |
| 2018-02-09 | $27.00 | $27.60 | $25.87 | $26.65 | $26.65 | 32,669 |
| 2018-02-08 | $26.97 | $27.96 | $26.69 | $26.69 | $26.69 | 32,924 |
| 2018-02-07 | $28.15 | $28.53 | $26.94 | $27.05 | $27.05 | 49,238 |
| 2018-02-06 | $28.50 | $29.78 | $27.75 | $28.19 | $28.19 | 55,256 |
| 2018-02-05 | $30.95 | $31.25 | $28.99 | $28.99 | $28.99 | 76,641 |
| 2018-02-02 | $29.12 | $31.25 | $29.00 | $31.03 | $31.03 | 54,067 |
| 2018-02-01 | $29.14 | $29.91 | $29.03 | $29.57 | $29.57 | 38,544 |
| 2018-01-31 | $30.42 | $31.18 | $29.02 | $29.48 | $29.48 | 71,013 |
| 2018-01-30 | $30.93 | $31.00 | $29.40 | $30.60 | $30.60 | 89,583 |
| 2018-01-29 | $27.10 | $31.95 | $27.00 | $31.34 | $31.34 | 383,124 |
| 2018-01-26 | $27.41 | $27.41 | $26.58 | $27.09 | $27.09 | 23,291 |
| 2018-01-25 | $27.49 | $27.82 | $26.79 | $27.41 | $27.41 | 24,558 |
| 2018-01-24 | $27.19 | $27.58 | $26.70 | $27.39 | $27.39 | 23,501 |
| 2018-01-23 | $26.89 | $27.85 | $26.70 | $27.00 | $27.00 | 67,157 |
| 2018-01-22 | $27.40 | $27.51 | $26.63 | $26.98 | $26.98 | 22,528 |
| 2018-01-19 | $26.72 | $27.77 | $26.36 | $27.56 | $27.56 | 31,239 |
| 2018-01-18 | $26.95 | $27.25 | $26.48 | $26.73 | $26.73 | 26,306 |
| 2018-01-17 | $27.25 | $27.25 | $26.69 | $26.96 | $26.96 | 22,418 |
| 2018-01-16 | $27.93 | $28.69 | $27.00 | $27.12 | $27.12 | 24,167 |
| 2018-01-12 | $28.27 | $28.27 | $27.25 | $27.62 | $27.62 | 23,300 |
| 2018-01-11 | $27.29 | $28.24 | $27.12 | $28.24 | $28.24 | 26,431 |
| 2018-01-10 | $27.46 | $27.46 | $26.21 | $27.23 | $27.23 | 39,734 |
| 2018-01-09 | $28.04 | $28.11 | $27.56 | $27.58 | $27.58 | 18,501 |
| 2018-01-08 | $27.80 | $28.25 | $27.58 | $27.99 | $27.99 | 11,845 |
| 2018-01-05 | $27.50 | $28.15 | $27.21 | $27.91 | $27.91 | 19,539 |
| 2018-01-04 | $26.43 | $27.47 | $26.43 | $27.26 | $27.26 | 27,854 |
| 2018-01-03 | $26.27 | $26.91 | $25.44 | $26.28 | $26.28 | 68,989 |
| 2018-01-02 | $26.64 | $26.98 | $26.00 | $26.27 | $26.27 | 30,319 |
| 2017-12-29 | $27.12 | $27.38 | $26.34 | $26.57 | $26.57 | 68,124 |
| 2017-12-28 | $27.38 | $27.50 | $26.84 | $27.05 | $27.05 | 34,863 |
| 2017-12-27 | $28.01 | $28.34 | $27.00 | $27.26 | $27.26 | 32,391 |
| 2017-12-26 | $27.70 | $28.31 | $27.69 | $27.99 | $27.99 | 53,482 |
| 2017-12-22 | $27.83 | $28.00 | $27.36 | $27.63 | $27.63 | 20,584 |
| 2017-12-21 | $27.18 | $28.00 | $26.33 | $27.79 | $27.79 | 68,846 |
| 2017-12-20 | $27.03 | $27.36 | $26.31 | $27.00 | $27.00 | 9,106 |
| 2017-12-19 | $27.50 | $27.75 | $26.57 | $26.82 | $26.82 | 33,591 |
| 2017-12-18 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 22,352 |
| 2017-12-15 | $26.27 | $27.06 | $26.27 | $26.74 | $26.74 | 51,139 |
| 2017-12-14 | $26.27 | $27.38 | $26.27 | $26.27 | $26.27 | 21,771 |
| 2017-12-13 | $26.00 | $26.98 | $26.00 | $26.35 | $26.35 | 33,912 |
| 2017-12-12 | $26.30 | $26.53 | $26.00 | $26.01 | $26.01 | 18,990 |
| 2017-12-11 | $26.40 | $26.65 | $26.10 | $26.28 | $26.28 | 22,381 |
| 2017-12-08 | $26.70 | $27.00 | $26.14 | $26.41 | $26.41 | 20,212 |
| 2017-12-07 | $26.78 | $26.96 | $26.38 | $26.69 | $26.69 | 29,744 |
| 2017-12-06 | $27.00 | $27.09 | $26.58 | $26.82 | $26.82 | 20,623 |
| 2017-12-05 | $27.28 | $27.50 | $26.85 | $27.10 | $27.10 | 34,967 |
| 2017-12-04 | $27.85 | $28.82 | $27.04 | $27.27 | $27.27 | 37,920 |
| 2017-12-01 | $27.66 | $27.97 | $26.70 | $27.40 | $27.40 | 59,793 |
| 2017-11-30 | $28.77 | $28.86 | $27.60 | $28.10 | $28.10 | 38,819 |
| 2017-11-29 | $28.10 | $28.98 | $28.10 | $28.71 | $28.71 | 41,675 |
| 2017-11-28 | $27.75 | $28.54 | $27.69 | $28.45 | $28.45 | 30,048 |
| 2017-11-27 | $28.01 | $28.10 | $27.67 | $27.70 | $27.70 | 39,965 |
| 2017-11-24 | $28.37 | $28.37 | $27.70 | $27.86 | $27.86 | 22,231 |
| 2017-11-22 | $28.30 | $29.35 | $27.95 | $28.03 | $28.03 | 73,342 |
| 2017-11-21 | $27.00 | $28.31 | $27.00 | $28.14 | $28.14 | 51,476 |
| 2017-11-20 | $25.19 | $26.70 | $25.19 | $26.65 | $26.65 | 96,290 |
| 2017-11-17 | $24.89 | $25.51 | $24.89 | $25.00 | $25.00 | 20,551 |
| 2017-11-16 | $24.77 | $25.52 | $24.70 | $24.89 | $24.89 | 45,054 |
| 2017-11-15 | $25.21 | $25.72 | $24.50 | $24.65 | $24.65 | 46,105 |
| 2017-11-14 | $25.00 | $25.80 | $24.98 | $25.61 | $25.61 | 57,320 |
| 2017-11-13 | $25.03 | $25.57 | $24.87 | $24.98 | $24.98 | 88,836 |
| 2017-11-10 | $24.89 | $25.15 | $24.76 | $25.00 | $25.00 | 15,977 |
| 2017-11-09 | $25.15 | $25.30 | $24.39 | $24.75 | $24.75 | 42,576 |
| 2017-11-08 | $25.10 | $25.67 | $24.60 | $25.28 | $25.28 | 37,153 |
| 2017-11-07 | $25.94 | $25.94 | $24.65 | $25.01 | $25.01 | 68,182 |
| 2017-11-06 | $24.01 | $25.76 | $23.97 | $25.49 | $25.49 | 181,247 |
| 2017-11-03 | $23.32 | $23.39 | $22.51 | $22.69 | $22.69 | 33,759 |
| 2017-11-02 | $22.46 | $23.33 | $22.16 | $23.29 | $23.29 | 19,232 |
| 2017-11-01 | $21.66 | $22.83 | $21.39 | $22.25 | $22.25 | 43,762 |
| 2017-10-31 | $21.69 | $22.33 | $21.23 | $21.35 | $21.35 | 38,622 |
| 2017-10-30 | $22.79 | $22.96 | $21.49 | $21.57 | $21.57 | 36,564 |
| 2017-10-27 | $23.29 | $23.37 | $22.25 | $22.64 | $22.64 | 19,242 |
| 2017-10-26 | $22.05 | $22.47 | $22.00 | $22.45 | $22.45 | 15,964 |
| 2017-10-25 | $22.33 | $22.40 | $21.38 | $22.01 | $22.01 | 39,851 |
| 2017-10-24 | $22.28 | $22.66 | $22.22 | $22.26 | $22.26 | 21,014 |
| 2017-10-23 | $23.40 | $23.43 | $21.75 | $22.30 | $22.30 | 21,294 |
| 2017-10-20 | $22.60 | $23.78 | $22.53 | $23.14 | $23.14 | 68,938 |
| 2017-10-19 | $21.81 | $22.68 | $21.53 | $22.51 | $22.51 | 43,295 |
| 2017-10-18 | $21.03 | $22.25 | $20.99 | $22.03 | $22.03 | 44,779 |
| 2017-10-17 | $21.72 | $21.90 | $21.24 | $21.30 | $21.30 | 32,527 |
| 2017-10-16 | $20.49 | $22.00 | $20.49 | $21.91 | $21.91 | 164,276 |
| 2017-10-13 | $20.34 | $20.73 | $20.18 | $20.50 | $20.50 | 56,767 |
| 2017-10-12 | $19.59 | $20.32 | $19.51 | $20.16 | $20.16 | 34,589 |
| 2017-10-11 | $19.16 | $19.57 | $18.60 | $19.46 | $19.46 | 35,658 |
| 2017-10-10 | $19.35 | $19.42 | $19.02 | $19.40 | $19.40 | 13,585 |
| 2017-10-09 | $19.18 | $19.43 | $19.09 | $19.28 | $19.28 | 10,422 |
| 2017-10-06 | $19.32 | $19.55 | $18.98 | $19.09 | $19.09 | 19,595 |
| 2017-10-05 | $19.32 | $19.68 | $19.17 | $19.36 | $19.36 | 20,325 |
| 2017-10-04 | $19.67 | $19.67 | $19.11 | $19.31 | $19.31 | 13,069 |
| 2017-10-03 | $19.20 | $19.74 | $19.10 | $19.68 | $19.68 | 21,290 |
| 2017-10-02 | $18.73 | $19.13 | $18.60 | $19.10 | $19.10 | 16,534 |
| 2017-09-29 | $18.74 | $18.90 | $18.57 | $18.61 | $18.61 | 26,027 |
| 2017-09-28 | $18.52 | $18.79 | $18.44 | $18.75 | $18.75 | 32,131 |
| 2017-09-27 | $18.32 | $18.91 | $18.21 | $18.51 | $18.51 | 58,315 |
| 2017-09-26 | $17.93 | $18.42 | $17.93 | $18.16 | $18.16 | 39,065 |
| 2017-09-25 | $18.18 | $18.25 | $17.79 | $17.98 | $17.98 | 30,578 |
| 2017-09-22 | $17.92 | $17.99 | $17.78 | $17.80 | $17.80 | 32,822 |
| 2017-09-21 | $18.00 | $18.18 | $17.79 | $17.85 | $17.85 | 40,937 |
| 2017-09-20 | $18.00 | $18.14 | $17.90 | $17.94 | $17.94 | 49,192 |
| 2017-09-19 | $17.84 | $18.13 | $17.78 | $17.98 | $17.98 | 47,905 |
| 2017-09-18 | $17.56 | $18.18 | $17.56 | $17.89 | $17.89 | 42,647 |
| 2017-09-15 | $17.38 | $17.70 | $17.26 | $17.55 | $17.55 | 60,905 |
| 2017-09-14 | $17.28 | $17.55 | $17.23 | $17.33 | $17.33 | 29,244 |
| 2017-09-13 | $17.49 | $18.09 | $17.40 | $17.44 | $17.44 | 37,569 |
| 2017-09-12 | $17.78 | $17.78 | $17.32 | $17.44 | $17.44 | 28,788 |
| 2017-09-11 | $17.59 | $18.00 | $17.47 | $17.66 | $17.66 | 34,996 |
| 2017-09-08 | $17.09 | $17.58 | $16.93 | $17.53 | $17.53 | 15,171 |
| 2017-09-07 | $17.48 | $17.48 | $16.85 | $17.10 | $17.10 | 22,600 |
| 2017-09-06 | $17.31 | $17.54 | $17.01 | $17.08 | $17.08 | 29,327 |
| 2017-09-05 | $17.31 | $17.65 | $17.15 | $17.52 | $17.52 | 30,545 |
| 2017-09-01 | $17.32 | $17.49 | $17.30 | $17.36 | $17.36 | 30,072 |
| 2017-08-31 | $17.24 | $17.39 | $16.92 | $17.36 | $17.36 | 29,453 |
| 2017-08-30 | $17.03 | $17.37 | $16.95 | $17.08 | $17.08 | 28,054 |
| 2017-08-29 | $16.75 | $17.27 | $16.49 | $17.04 | $17.04 | 25,563 |
| 2017-08-28 | $17.02 | $17.03 | $16.73 | $16.96 | $16.96 | 21,303 |
| 2017-08-25 | $16.70 | $17.15 | $16.70 | $16.98 | $16.98 | 18,665 |
| 2017-08-24 | $16.78 | $16.89 | $16.32 | $16.83 | $16.83 | 24,565 |
| 2017-08-23 | $16.87 | $16.98 | $16.77 | $16.78 | $16.78 | 18,442 |
| 2017-08-22 | $17.33 | $17.40 | $16.95 | $17.07 | $17.07 | 15,822 |
| 2017-08-21 | $17.15 | $17.35 | $17.10 | $17.31 | $17.31 | 23,259 |
| 2017-08-18 | $16.75 | $17.49 | $16.62 | $17.30 | $17.30 | 47,993 |
| 2017-08-17 | $17.10 | $17.37 | $16.81 | $16.93 | $16.93 | 28,393 |
| 2017-08-16 | $17.53 | $17.80 | $17.42 | $17.47 | $17.47 | 21,134 |
| 2017-08-15 | $17.53 | $17.85 | $17.39 | $17.55 | $17.55 | 79,685 |
| 2017-08-14 | $17.52 | $17.70 | $17.16 | $17.40 | $17.40 | 46,158 |
| 2017-08-11 | $17.48 | $17.48 | $17.10 | $17.34 | $17.34 | 38,333 |
| 2017-08-10 | $17.55 | $17.57 | $17.36 | $17.37 | $17.37 | 30,530 |
| 2017-08-09 | $17.37 | $17.67 | $17.22 | $17.58 | $17.58 | 33,868 |
| 2017-08-08 | $17.30 | $17.74 | $17.20 | $17.47 | $17.47 | 62,576 |
| 2017-08-07 | $17.45 | $17.74 | $17.26 | $17.26 | $17.26 | 35,774 |
| 2017-08-04 | $18.00 | $18.00 | $17.20 | $17.47 | $17.47 | 34,982 |
| 2017-08-03 | $16.89 | $17.39 | $16.57 | $16.85 | $16.85 | 20,985 |
| 2017-08-02 | $17.22 | $17.27 | $16.60 | $17.00 | $17.00 | 47,994 |
| 2017-08-01 | $17.24 | $17.42 | $17.20 | $17.30 | $17.30 | 28,038 |
| 2017-07-31 | $16.91 | $17.29 | $16.85 | $16.92 | $16.92 | 34,063 |
| 2017-07-28 | $16.95 | $17.35 | $16.65 | $16.86 | $16.86 | 19,573 |
| 2017-07-27 | $17.94 | $17.94 | $16.80 | $16.96 | $16.96 | 19,205 |
| 2017-07-26 | $17.59 | $17.59 | $17.17 | $17.25 | $17.25 | 28,316 |
| 2017-07-25 | $18.14 | $18.14 | $17.37 | $17.57 | $17.57 | 25,021 |
| 2017-07-24 | $17.09 | $17.57 | $17.06 | $17.43 | $17.43 | 43,005 |
| 2017-07-21 | $17.50 | $17.51 | $17.00 | $17.10 | $17.10 | 35,284 |
| 2017-07-20 | $17.05 | $17.43 | $16.86 | $17.38 | $17.38 | 45,075 |
| 2017-07-19 | $17.15 | $17.45 | $16.51 | $17.09 | $17.09 | 39,554 |
| 2017-07-18 | $17.07 | $17.50 | $17.00 | $17.05 | $17.05 | 37,224 |
| 2017-07-17 | $17.30 | $17.52 | $17.00 | $17.19 | $17.19 | 33,683 |
| 2017-07-14 | $17.15 | $17.48 | $16.96 | $17.31 | $17.31 | 38,204 |
| 2017-07-13 | $17.24 | $17.24 | $16.52 | $16.89 | $16.89 | 18,660 |
| 2017-07-12 | $17.11 | $17.37 | $16.77 | $17.17 | $17.17 | 37,520 |
| 2017-07-11 | $16.39 | $17.05 | $16.39 | $17.05 | $17.05 | 18,055 |
| 2017-07-10 | $16.57 | $17.09 | $16.07 | $16.82 | $16.82 | 38,824 |
| 2017-07-07 | $16.73 | $16.99 | $16.40 | $16.66 | $16.66 | 33,041 |
| 2017-07-06 | $16.62 | $16.99 | $16.47 | $16.76 | $16.76 | 25,737 |
| 2017-07-05 | $16.61 | $16.81 | $16.08 | $16.80 | $16.80 | 30,004 |
| 2017-07-03 | $16.14 | $16.80 | $15.58 | $16.66 | $16.66 | 20,522 |
| 2017-06-30 | $15.90 | $16.51 | $15.51 | $16.14 | $16.14 | 46,874 |
| 2017-06-29 | $15.80 | $16.17 | $15.47 | $15.85 | $15.85 | 34,897 |
| 2017-06-28 | $15.85 | $16.14 | $15.38 | $15.77 | $15.77 | 20,312 |
| 2017-06-27 | $16.55 | $16.55 | $15.11 | $15.44 | $15.44 | 36,464 |
| 2017-06-26 | $15.62 | $16.81 | $15.28 | $16.53 | $16.53 | 76,246 |
| 2017-06-23 | $15.27 | $15.96 | $15.16 | $15.75 | $15.75 | 671,875 |
| 2017-06-22 | $15.68 | $16.40 | $15.68 | $15.80 | $15.80 | 38,550 |
| 2017-06-21 | $16.35 | $16.60 | $14.96 | $15.73 | $15.73 | 59,331 |
| 2017-06-20 | $16.70 | $17.23 | $16.49 | $16.77 | $16.77 | 18,610 |
| 2017-06-19 | $16.91 | $17.25 | $16.59 | $16.77 | $16.77 | 20,840 |
| 2017-06-16 | $16.89 | $17.10 | $16.34 | $16.91 | $16.91 | 13,850 |
| 2017-06-15 | $17.60 | $18.20 | $16.98 | $17.15 | $17.15 | 20,139 |
| 2017-06-14 | $16.26 | $17.82 | $16.26 | $17.32 | $17.32 | 30,075 |
| 2017-06-13 | $16.58 | $17.75 | $16.58 | $16.92 | $16.92 | 16,048 |
| 2017-06-12 | $18.00 | $18.45 | $16.48 | $16.56 | $16.56 | 34,171 |
| 2017-06-09 | $17.86 | $18.76 | $17.74 | $18.16 | $18.16 | 11,190 |
| 2017-06-08 | $17.39 | $18.18 | $17.39 | $17.86 | $17.86 | 16,212 |
| 2017-06-07 | $17.55 | $18.03 | $16.79 | $17.72 | $17.72 | 24,263 |
| 2017-06-06 | $18.00 | $18.01 | $17.01 | $17.61 | $17.61 | 23,638 |
| 2017-06-05 | $18.49 | $18.49 | $17.93 | $18.10 | $18.10 | 18,515 |
| 2017-06-02 | $18.34 | $18.39 | $17.99 | $18.31 | $18.31 | 20,476 |
| 2017-06-01 | $17.95 | $18.38 | $17.75 | $18.23 | $18.23 | 29,056 |
| 2017-05-31 | $17.25 | $17.91 | $17.15 | $17.90 | $17.90 | 17,552 |
| 2017-05-30 | $17.25 | $17.50 | $17.03 | $17.32 | $17.32 | 19,172 |
| 2017-05-26 | $17.26 | $17.48 | $17.17 | $17.33 | $17.33 | 21,877 |
| 2017-05-25 | $16.67 | $17.54 | $16.60 | $17.15 | $17.15 | 29,459 |
| 2017-05-24 | $15.94 | $16.69 | $15.77 | $16.68 | $16.68 | 50,748 |
| 2017-05-23 | $15.55 | $15.97 | $15.55 | $15.94 | $15.94 | 43,052 |
| 2017-05-22 | $15.59 | $15.73 | $15.26 | $15.49 | $15.49 | 38,104 |
| 2017-05-19 | $15.16 | $15.86 | $15.10 | $15.76 | $15.76 | 48,459 |
| 2017-05-18 | $15.16 | $16.43 | $14.81 | $14.92 | $14.92 | 53,569 |
| 2017-05-17 | $17.37 | $17.37 | $16.24 | $16.94 | $16.94 | 45,561 |
| 2017-05-16 | $17.95 | $17.95 | $17.55 | $17.64 | $17.64 | 15,189 |
| 2017-05-15 | $18.58 | $18.66 | $17.86 | $17.96 | $17.96 | 19,830 |
| 2017-05-12 | $19.36 | $19.47 | $18.50 | $18.60 | $18.60 | 22,598 |
| 2017-05-11 | $19.84 | $20.02 | $19.37 | $19.62 | $19.62 | 24,269 |
| 2017-05-10 | $21.00 | $21.16 | $19.51 | $20.04 | $20.04 | 21,854 |
| 2017-05-09 | $20.32 | $21.27 | $19.75 | $20.97 | $20.97 | 32,929 |
| 2017-05-08 | $20.35 | $20.68 | $19.82 | $20.37 | $20.37 | 33,408 |
| 2017-05-05 | $19.50 | $20.35 | $19.01 | $20.35 | $20.35 | 45,276 |
| 2017-05-04 | $19.88 | $19.94 | $19.51 | $19.92 | $19.92 | 29,155 |
| 2017-05-03 | $19.91 | $19.94 | $19.54 | $19.84 | $19.84 | 11,893 |
| 2017-05-02 | $19.73 | $19.94 | $19.66 | $19.94 | $19.94 | 16,354 |
| 2017-05-01 | $19.70 | $19.94 | $19.53 | $19.62 | $19.62 | 16,073 |
| 2017-04-28 | $19.00 | $19.70 | $19.00 | $19.60 | $19.60 | 10,038 |
| 2017-04-27 | $19.78 | $19.85 | $19.34 | $19.70 | $19.70 | 14,207 |
| 2017-04-26 | $19.94 | $19.98 | $19.73 | $19.73 | $19.73 | 10,629 |
| 2017-04-25 | $19.36 | $19.82 | $19.36 | $19.64 | $19.64 | 25,540 |
| 2017-04-24 | $19.23 | $19.47 | $18.90 | $19.26 | $19.26 | 25,497 |
| 2017-04-21 | $18.88 | $19.08 | $18.62 | $18.90 | $18.90 | 36,512 |
| 2017-04-20 | $18.80 | $18.90 | $18.59 | $18.81 | $18.81 | 7,422 |
| 2017-04-19 | $18.78 | $18.90 | $18.58 | $18.61 | $18.61 | 11,125 |
| 2017-04-18 | $18.50 | $18.72 | $18.50 | $18.61 | $18.61 | 10,300 |
| 2017-04-17 | $18.81 | $18.81 | $18.50 | $18.56 | $18.56 | 9,161 |
| 2017-04-13 | $18.96 | $18.99 | $18.54 | $18.89 | $18.89 | 21,074 |
| 2017-04-12 | $19.24 | $19.24 | $18.79 | $19.10 | $19.10 | 11,561 |
| 2017-04-11 | $18.81 | $19.44 | $18.81 | $19.13 | $19.13 | 12,324 |
| 2017-04-10 | $18.94 | $19.35 | $18.94 | $19.07 | $19.07 | 10,724 |
| 2017-04-07 | $18.84 | $19.19 | $18.79 | $19.02 | $19.02 | 17,804 |
| 2017-04-06 | $18.60 | $19.02 | $18.37 | $18.93 | $18.93 | 58,191 |
| 2017-04-05 | $19.34 | $19.50 | $18.51 | $18.54 | $18.54 | 29,456 |
| 2017-04-04 | $20.36 | $20.55 | $18.97 | $19.09 | $19.09 | 39,058 |
| 2017-04-03 | $20.74 | $20.84 | $20.30 | $20.41 | $20.41 | 25,103 |
| 2017-03-31 | $19.42 | $20.77 | $19.42 | $20.57 | $20.57 | 34,469 |
| 2017-03-30 | $19.23 | $19.85 | $19.15 | $19.57 | $19.57 | 31,182 |
| 2017-03-29 | $19.23 | $19.37 | $19.03 | $19.05 | $19.05 | 14,941 |
| 2017-03-28 | $19.02 | $19.46 | $18.96 | $19.22 | $19.22 | 22,212 |
| 2017-03-27 | $18.83 | $19.18 | $18.75 | $19.02 | $19.02 | 16,379 |
| 2017-03-24 | $19.03 | $19.68 | $18.75 | $19.05 | $19.05 | 24,634 |
| 2017-03-23 | $19.00 | $19.27 | $18.75 | $18.87 | $18.87 | 26,228 |
| 2017-03-22 | $19.21 | $19.29 | $18.69 | $18.90 | $18.90 | 23,969 |
| 2017-03-21 | $18.43 | $19.29 | $18.04 | $19.25 | $19.25 | 26,689 |
| 2017-03-20 | $18.05 | $18.41 | $17.87 | $18.34 | $18.34 | 51,450 |
| 2017-03-17 | $18.14 | $18.54 | $17.30 | $18.11 | $18.11 | 54,193 |
| 2017-03-16 | $18.30 | $18.50 | $17.81 | $17.93 | $17.93 | 15,290 |
| 2017-03-15 | $18.06 | $18.24 | $17.75 | $18.08 | $18.08 | 15,047 |
| 2017-03-14 | $17.94 | $18.39 | $17.32 | $17.83 | $17.83 | 19,800 |
| 2017-03-13 | $18.65 | $18.68 | $17.61 | $17.94 | $17.94 | 22,227 |
| 2017-03-10 | $18.81 | $18.81 | $18.50 | $18.51 | $18.51 | 23,665 |
| 2017-03-09 | $18.59 | $19.89 | $18.31 | $18.61 | $18.61 | 56,437 |
| 2017-03-08 | $18.01 | $18.26 | $17.86 | $17.91 | $17.91 | 29,058 |
| 2017-03-07 | $18.08 | $18.40 | $17.85 | $17.93 | $17.93 | 15,123 |
| 2017-03-06 | $18.46 | $18.75 | $18.18 | $18.41 | $18.41 | 19,699 |
| 2017-03-03 | $18.96 | $19.36 | $18.65 | $18.83 | $18.83 | 15,401 |
| 2017-03-02 | $19.03 | $19.54 | $17.25 | $19.06 | $19.06 | 31,347 |
| 2017-03-01 | $18.82 | $19.44 | $18.82 | $19.38 | $19.38 | 20,677 |
| 2017-02-28 | $20.16 | $20.58 | $18.26 | $18.30 | $18.30 | 37,970 |
| 2017-02-27 | $20.16 | $20.62 | $19.64 | $20.40 | $20.40 | 29,639 |
| 2017-02-24 | $18.70 | $21.75 | $18.70 | $20.03 | $20.03 | 63,210 |
| 2017-02-23 | $19.24 | $19.52 | $18.75 | $19.03 | $19.03 | 17,905 |
| 2017-02-22 | $19.34 | $19.50 | $18.93 | $19.22 | $19.22 | 25,250 |
| 2017-02-21 | $19.50 | $19.69 | $19.08 | $19.42 | $19.42 | 22,180 |
| 2017-02-17 | $19.15 | $19.50 | $19.13 | $19.50 | $19.50 | 21,271 |
| 2017-02-16 | $19.49 | $19.49 | $19.09 | $19.42 | $19.42 | 33,956 |
| 2017-02-15 | $19.44 | $19.50 | $19.24 | $19.43 | $19.43 | 18,527 |
| 2017-02-14 | $18.59 | $19.61 | $18.59 | $19.47 | $19.47 | 29,458 |
| 2017-02-13 | $18.52 | $18.81 | $18.35 | $18.59 | $18.59 | 45,323 |
| 2017-02-10 | $17.94 | $18.21 | $17.61 | $17.89 | $17.89 | 20,770 |
| 2017-02-09 | $17.26 | $18.27 | $17.17 | $17.80 | $17.80 | 35,713 |
| 2017-02-08 | $17.29 | $17.50 | $17.06 | $17.15 | $17.15 | 32,361 |
| 2017-02-07 | $17.20 | $17.38 | $17.12 | $17.34 | $17.34 | 21,689 |
| 2017-02-06 | $17.38 | $17.38 | $17.05 | $17.05 | $17.05 | 23,621 |
| 2017-02-03 | $17.29 | $17.85 | $17.02 | $17.40 | $17.40 | 21,619 |
| 2017-02-02 | $16.73 | $17.07 | $16.72 | $17.07 | $17.07 | 20,363 |
| 2017-02-01 | $16.74 | $17.05 | $16.65 | $16.70 | $16.70 | 18,344 |
| 2017-01-31 | $16.05 | $17.05 | $16.05 | $16.64 | $16.64 | 39,706 |
| 2017-01-30 | $17.90 | $17.95 | $17.23 | $17.39 | $17.39 | 17,112 |
| 2017-01-27 | $17.95 | $18.22 | $17.87 | $18.04 | $18.04 | 5,739 |
| 2017-01-26 | $19.37 | $19.53 | $17.57 | $17.86 | $17.86 | 54,911 |
| 2017-01-25 | $18.96 | $20.24 | $18.45 | $19.54 | $19.54 | 70,171 |
| 2017-01-24 | $18.93 | $18.95 | $18.61 | $18.61 | $18.61 | 45,562 |
| 2017-01-23 | $18.45 | $18.86 | $18.40 | $18.75 | $18.75 | 32,431 |
| 2017-01-20 | $18.23 | $18.45 | $17.89 | $18.41 | $18.41 | 18,260 |
| 2017-01-19 | $17.96 | $18.13 | $17.93 | $18.13 | $18.13 | 15,040 |
| 2017-01-18 | $17.62 | $18.13 | $17.50 | $17.83 | $17.83 | 20,327 |
| 2017-01-17 | $17.82 | $17.82 | $17.50 | $17.61 | $17.61 | 20,907 |
| 2017-01-13 | $17.38 | $17.85 | $17.37 | $17.85 | $17.85 | 20,754 |
| 2017-01-12 | $17.02 | $17.42 | $16.80 | $17.31 | $17.31 | 47,397 |
| 2017-01-11 | $16.87 | $17.20 | $16.37 | $17.05 | $17.05 | 20,123 |
| 2017-01-10 | $16.13 | $16.89 | $15.85 | $16.74 | $16.74 | 36,124 |
| 2017-01-09 | $15.76 | $16.08 | $15.21 | $15.95 | $15.95 | 24,832 |
| 2017-01-06 | $15.75 | $15.81 | $15.50 | $15.74 | $15.74 | 18,708 |
| 2017-01-05 | $15.61 | $15.81 | $15.56 | $15.62 | $15.62 | 15,966 |
| 2017-01-04 | $15.52 | $15.89 | $14.38 | $15.51 | $15.51 | 35,328 |
| 2017-01-03 | $14.77 | $15.52 | $14.72 | $15.39 | $15.39 | 39,114 |
| 2016-12-30 | $14.65 | $14.96 | $14.54 | $14.60 | $14.60 | 14,834 |
| 2016-12-29 | $14.78 | $15.19 | $14.66 | $14.95 | $14.95 | 12,187 |
| 2016-12-28 | $14.90 | $15.28 | $14.90 | $15.03 | $15.03 | 11,170 |
| 2016-12-27 | $14.90 | $15.33 | $14.86 | $15.33 | $15.33 | 13,969 |
| 2016-12-23 | $15.00 | $15.04 | $14.79 | $14.90 | $14.90 | 36,247 |
| 2016-12-22 | $14.99 | $15.19 | $14.85 | $15.07 | $15.07 | 10,018 |
| 2016-12-21 | $15.09 | $15.35 | $14.89 | $15.07 | $15.07 | 33,120 |
| 2016-12-20 | $14.99 | $15.17 | $14.99 | $15.12 | $15.12 | 21,688 |
| 2016-12-19 | $14.94 | $15.13 | $14.85 | $15.02 | $15.02 | 11,734 |
| 2016-12-16 | $14.64 | $15.16 | $14.64 | $14.94 | $14.94 | 29,242 |
| 2016-12-15 | $14.55 | $14.95 | $14.19 | $14.54 | $14.54 | 32,993 |
| 2016-12-14 | $14.50 | $15.14 | $14.43 | $14.45 | $14.45 | 33,767 |
| 2016-12-13 | $14.99 | $15.52 | $14.47 | $15.00 | $15.00 | 86,624 |
| 2016-12-12 | $14.40 | $15.08 | $13.99 | $14.89 | $14.89 | 82,733 |
| 2016-12-09 | $14.53 | $14.60 | $14.19 | $14.39 | $14.39 | 12,884 |
| 2016-12-08 | $14.35 | $14.85 | $14.35 | $14.62 | $14.62 | 12,824 |
| 2016-12-07 | $14.07 | $14.54 | $14.01 | $14.49 | $14.49 | 23,351 |
| 2016-12-06 | $13.99 | $14.20 | $13.95 | $14.07 | $14.07 | 5,852 |
| 2016-12-05 | $13.86 | $14.25 | $13.52 | $14.24 | $14.24 | 10,088 |
| 2016-12-02 | $14.54 | $14.54 | $13.65 | $13.82 | $13.82 | 8,346 |
| 2016-12-01 | $14.59 | $14.65 | $14.48 | $14.48 | $14.48 | 16,472 |
| 2016-11-30 | $14.30 | $14.63 | $14.30 | $14.51 | $14.51 | 12,133 |
| 2016-11-29 | $14.09 | $14.25 | $13.69 | $14.16 | $14.16 | 108,868 |
| 2016-11-28 | $13.58 | $14.25 | $13.15 | $14.05 | $14.05 | 81,188 |
| 2016-11-25 | $13.74 | $13.74 | $12.83 | $13.65 | $13.65 | 25,611 |
| 2016-11-23 | $12.88 | $13.69 | $12.88 | $13.69 | $13.69 | 17,348 |
| 2016-11-22 | $12.99 | $13.09 | $12.88 | $12.99 | $12.99 | 6,208 |
| 2016-11-21 | $13.04 | $13.10 | $12.87 | $12.94 | $12.94 | 8,468 |
| 2016-11-18 | $12.80 | $13.37 | $12.58 | $13.16 | $13.16 | 7,850 |
| 2016-11-17 | $12.58 | $13.29 | $12.58 | $13.23 | $13.23 | 9,155 |
| 2016-11-16 | $12.75 | $13.27 | $12.70 | $13.02 | $13.02 | 16,154 |
| 2016-11-15 | $13.33 | $13.33 | $12.99 | $13.00 | $13.00 | 9,412 |
| 2016-11-14 | $13.23 | $13.53 | $12.96 | $13.45 | $13.45 | 33,098 |
| 2016-11-11 | $12.52 | $13.33 | $12.50 | $13.09 | $13.09 | 16,924 |
| 2016-11-10 | $12.30 | $13.07 | $12.21 | $12.70 | $12.70 | 35,705 |
| 2016-11-09 | $10.72 | $12.21 | $10.72 | $12.06 | $12.06 | 21,527 |
| 2016-11-08 | $10.72 | $10.75 | $10.58 | $10.73 | $10.73 | 16,792 |
| 2016-11-07 | $11.36 | $11.36 | $10.74 | $10.75 | $10.75 | 9,757 |
| 2016-11-04 | $10.35 | $11.28 | $10.35 | $11.05 | $11.05 | 27,024 |
| 2016-11-03 | $10.08 | $11.09 | $10.08 | $10.49 | $10.49 | 16,002 |
| 2016-11-02 | $10.05 | $10.36 | $10.01 | $10.11 | $10.11 | 23,933 |
| 2016-11-01 | $10.71 | $10.71 | $10.05 | $10.05 | $10.05 | 56,702 |
| 2016-10-31 | $10.28 | $10.90 | $10.28 | $10.81 | $10.81 | 17,355 |
| 2016-10-28 | $10.43 | $10.54 | $10.28 | $10.28 | $10.28 | 21,442 |
| 2016-10-27 | $10.57 | $10.78 | $10.24 | $10.35 | $10.35 | 55,555 |
| 2016-10-26 | $10.51 | $10.59 | $10.50 | $10.52 | $10.52 | 14,988 |
| 2016-10-25 | $10.60 | $10.75 | $10.50 | $10.58 | $10.58 | 15,512 |
| 2016-10-24 | $10.96 | $11.11 | $10.41 | $10.51 | $10.51 | 19,643 |
| 2016-10-21 | $11.50 | $11.86 | $10.69 | $10.75 | $10.75 | 22,548 |
| 2016-10-20 | $11.60 | $11.62 | $11.55 | $11.60 | $11.60 | 6,448 |
| 2016-10-19 | $11.95 | $11.95 | $11.54 | $11.56 | $11.56 | 12,816 |
| 2016-10-18 | $11.94 | $11.94 | $11.81 | $11.94 | $11.94 | 5,381 |
| 2016-10-17 | $11.84 | $12.04 | $11.84 | $11.94 | $11.94 | 3,678 |
| 2016-10-14 | $11.70 | $11.87 | $11.62 | $11.81 | $11.81 | 4,953 |
| 2016-10-13 | $11.85 | $11.85 | $11.59 | $11.67 | $11.67 | 10,850 |
| 2016-10-12 | $11.73 | $12.01 | $11.55 | $11.91 | $11.91 | 5,077 |
| 2016-10-11 | $12.06 | $12.14 | $11.57 | $11.67 | $11.67 | 17,703 |
| 2016-10-10 | $12.16 | $12.21 | $12.14 | $12.15 | $12.15 | 19,791 |
| 2016-10-07 | $12.24 | $12.24 | $12.03 | $12.11 | $12.11 | 19,604 |
| 2016-10-06 | $12.32 | $12.45 | $12.12 | $12.30 | $12.30 | 26,863 |
| 2016-10-05 | $12.40 | $12.49 | $12.31 | $12.40 | $12.40 | 23,422 |
| 2016-10-04 | $12.23 | $12.45 | $12.23 | $12.27 | $12.27 | 21,826 |
| 2016-10-03 | $11.92 | $12.34 | $11.87 | $12.34 | $12.34 | 13,369 |
| 2016-09-30 | $12.26 | $12.26 | $11.85 | $11.98 | $11.98 | 12,813 |
| 2016-09-29 | $12.04 | $12.23 | $11.84 | $12.10 | $12.10 | 13,407 |
| 2016-09-28 | $11.83 | $12.25 | $11.60 | $12.20 | $12.20 | 9,881 |
| 2016-09-27 | $11.74 | $11.74 | $11.34 | $11.56 | $11.56 | 22,016 |
| 2016-09-26 | $11.06 | $11.95 | $10.67 | $11.88 | $11.88 | 14,204 |
| 2016-09-23 | $10.92 | $11.22 | $10.83 | $11.21 | $11.21 | 16,810 |
| 2016-09-22 | $10.69 | $11.04 | $10.64 | $10.97 | $10.97 | 11,429 |
| 2016-09-21 | $10.88 | $10.88 | $10.40 | $10.59 | $10.59 | 19,373 |
| 2016-09-20 | $10.65 | $10.65 | $10.25 | $10.42 | $10.42 | 22,357 |
| 2016-09-19 | $10.68 | $11.04 | $10.43 | $10.63 | $10.63 | 19,894 |
| 2016-09-16 | $10.30 | $11.17 | $10.03 | $10.76 | $10.76 | 41,909 |
| 2016-09-15 | $10.32 | $10.41 | $9.95 | $10.38 | $10.38 | 12,156 |
| 2016-09-14 | $10.36 | $10.39 | $10.07 | $10.11 | $10.11 | 12,496 |
| 2016-09-13 | $10.88 | $10.93 | $10.20 | $10.28 | $10.28 | 27,853 |
| 2016-09-12 | $11.16 | $11.39 | $10.75 | $10.97 | $10.97 | 27,522 |
| 2016-09-09 | $11.83 | $11.90 | $11.51 | $11.58 | $11.58 | 13,501 |
| 2016-09-08 | $12.05 | $12.07 | $11.88 | $11.95 | $11.95 | 13,134 |
| 2016-09-07 | $12.30 | $12.30 | $11.91 | $12.09 | $12.09 | 16,451 |
| 2016-09-06 | $12.49 | $12.49 | $11.84 | $11.97 | $11.97 | 28,626 |
| 2016-09-02 | $12.83 | $12.83 | $12.53 | $12.60 | $12.60 | 14,203 |
| 2016-09-01 | $12.95 | $12.95 | $12.64 | $12.78 | $12.78 | 11,765 |
| 2016-08-31 | $12.87 | $12.99 | $12.58 | $12.99 | $12.99 | 11,752 |
| 2016-08-30 | $12.68 | $12.75 | $12.66 | $12.72 | $12.72 | 8,572 |
| 2016-08-29 | $12.85 | $12.85 | $12.67 | $12.74 | $12.74 | 20,322 |
| 2016-08-26 | $13.25 | $13.34 | $12.77 | $12.78 | $12.78 | 17,586 |
| 2016-08-25 | $12.73 | $13.25 | $12.73 | $13.24 | $13.24 | 23,554 |
| 2016-08-24 | $12.72 | $12.95 | $12.64 | $12.73 | $12.73 | 23,598 |
| 2016-08-23 | $13.07 | $13.07 | $12.84 | $12.91 | $12.91 | 24,546 |
| 2016-08-22 | $12.10 | $13.15 | $12.10 | $13.03 | $13.03 | 73,846 |
| 2016-08-19 | $11.89 | $12.42 | $11.52 | $12.30 | $12.30 | 48,720 |
| 2016-08-18 | $11.20 | $12.24 | $10.86 | $11.90 | $11.90 | 56,776 |
| 2016-08-17 | $10.65 | $11.41 | $10.43 | $10.78 | $10.78 | 25,688 |
| 2016-08-16 | $10.37 | $11.46 | $10.37 | $10.65 | $10.65 | 16,885 |
| 2016-08-15 | $10.31 | $10.52 | $10.31 | $10.42 | $10.42 | 8,270 |
| 2016-08-12 | $10.11 | $10.35 | $10.09 | $10.20 | $10.20 | 13,301 |
| 2016-08-11 | $10.01 | $10.32 | $9.91 | $10.22 | $10.22 | 15,081 |
| 2016-08-10 | $10.20 | $10.37 | $9.89 | $10.03 | $10.03 | 11,170 |
| 2016-08-09 | $10.15 | $10.34 | $10.06 | $10.11 | $10.11 | 8,918 |
| 2016-08-08 | $10.05 | $10.41 | $10.05 | $10.33 | $10.33 | 17,787 |
| 2016-08-05 | $9.90 | $10.19 | $9.87 | $10.00 | $10.00 | 14,031 |
| 2016-08-04 | $10.15 | $10.18 | $9.78 | $9.88 | $9.88 | 12,077 |
| 2016-08-03 | $10.26 | $10.26 | $9.52 | $10.02 | $10.02 | 18,331 |
| 2016-08-02 | $9.73 | $9.84 | $9.44 | $9.77 | $9.77 | 21,120 |
| 2016-08-01 | $9.46 | $10.21 | $9.35 | $9.47 | $9.47 | 32,915 |
| 2016-07-29 | $9.75 | $9.98 | $9.43 | $9.43 | $9.43 | 37,484 |
| 2016-07-28 | $10.08 | $10.59 | $9.68 | $9.74 | $9.74 | 22,899 |
| 2016-07-27 | $10.85 | $11.10 | $9.85 | $9.93 | $9.93 | 44,547 |
| 2016-07-26 | $10.73 | $11.19 | $10.72 | $10.76 | $10.76 | 24,649 |
| 2016-07-25 | $11.22 | $11.22 | $10.67 | $10.76 | $10.76 | 11,621 |
| 2016-07-22 | $11.14 | $11.43 | $10.85 | $11.34 | $11.34 | 51,500 |
| 2016-07-21 | $11.10 | $11.44 | $10.23 | $11.25 | $11.25 | 48,649 |
| 2016-07-20 | $10.50 | $11.21 | $10.40 | $11.21 | $11.21 | 32,240 |
| 2016-07-19 | $10.50 | $10.58 | $10.14 | $10.51 | $10.51 | 50,177 |
| 2016-07-18 | $10.62 | $10.62 | $10.51 | $10.51 | $10.51 | 14,966 |
| 2016-07-15 | $10.81 | $10.91 | $10.58 | $10.63 | $10.63 | 17,586 |
| 2016-07-14 | $11.21 | $11.34 | $10.80 | $10.84 | $10.84 | 19,761 |
| 2016-07-13 | $11.20 | $11.54 | $10.98 | $11.05 | $11.05 | 46,269 |
| 2016-07-12 | $11.16 | $11.52 | $10.91 | $11.19 | $11.19 | 40,176 |
| 2016-07-11 | $11.20 | $11.56 | $11.01 | $11.12 | $11.12 | 28,517 |
| 2016-07-08 | $10.75 | $11.21 | $10.72 | $11.17 | $11.17 | 34,320 |
| 2016-07-07 | $10.55 | $11.82 | $10.55 | $10.64 | $10.64 | 27,720 |
| 2016-07-06 | $10.53 | $11.10 | $10.37 | $10.58 | $10.58 | 43,236 |
| 2016-07-05 | $11.11 | $11.11 | $10.35 | $10.50 | $10.50 | 23,474 |
| 2016-07-01 | $10.75 | $11.32 | $10.72 | $11.22 | $11.22 | 27,982 |
| 2016-06-30 | $10.42 | $10.81 | $10.14 | $10.74 | $10.74 | 35,410 |
| 2016-06-29 | $10.47 | $10.58 | $10.06 | $10.31 | $10.31 | 56,021 |
| 2016-06-28 | $10.09 | $11.51 | $10.00 | $10.36 | $10.36 | 87,357 |
| 2016-06-27 | $9.85 | $10.01 | $9.53 | $9.79 | $9.79 | 74,231 |
| 2016-06-24 | $10.00 | $10.16 | $9.68 | $9.85 | $9.85 | 869,217 |
| 2016-06-23 | $10.02 | $10.69 | $10.02 | $10.60 | $10.60 | 51,088 |
| 2016-06-22 | $10.14 | $10.14 | $9.84 | $9.95 | $9.95 | 43,057 |
| 2016-06-21 | $10.05 | $10.11 | $9.96 | $10.05 | $10.05 | 32,540 |
| 2016-06-20 | $10.22 | $10.52 | $10.10 | $10.16 | $10.16 | 37,206 |
| 2016-06-17 | $9.78 | $10.15 | $9.78 | $10.10 | $10.10 | 41,019 |
| 2016-06-16 | $9.67 | $9.86 | $9.67 | $9.74 | $9.74 | 42,163 |
| 2016-06-15 | $9.83 | $10.16 | $9.74 | $9.75 | $9.75 | 21,793 |
| 2016-06-14 | $9.89 | $10.03 | $9.83 | $9.97 | $9.97 | 37,416 |
| 2016-06-13 | $9.80 | $10.12 | $9.74 | $9.95 | $9.95 | 25,922 |
| 2016-06-10 | $9.90 | $10.22 | $9.77 | $9.93 | $9.93 | 30,717 |
| 2016-06-09 | $10.46 | $10.46 | $9.99 | $10.05 | $10.05 | 24,813 |
| 2016-06-08 | $10.45 | $10.55 | $10.25 | $10.46 | $10.46 | 30,932 |
| 2016-06-07 | $10.34 | $10.41 | $9.99 | $10.05 | $10.05 | 25,491 |
| 2016-06-06 | $9.85 | $10.37 | $9.85 | $10.28 | $10.28 | 44,519 |
| 2016-06-03 | $9.51 | $9.81 | $9.51 | $9.77 | $9.77 | 30,856 |
| 2016-06-02 | $9.66 | $9.74 | $9.43 | $9.57 | $9.57 | 31,366 |
| 2016-06-01 | $9.55 | $9.81 | $9.51 | $9.74 | $9.74 | 38,156 |
| 2016-05-31 | $9.70 | $9.85 | $9.59 | $9.60 | $9.60 | 28,342 |
| 2016-05-27 | $9.52 | $9.80 | $9.50 | $9.59 | $9.59 | 37,139 |
| 2016-05-26 | $9.44 | $9.60 | $9.44 | $9.52 | $9.52 | 36,054 |
| 2016-05-25 | $9.44 | $9.44 | $9.32 | $9.37 | $9.37 | 18,459 |
| 2016-05-24 | $9.28 | $9.45 | $9.25 | $9.35 | $9.35 | 34,939 |
| 2016-05-23 | $9.16 | $9.46 | $9.00 | $9.23 | $9.23 | 39,484 |
| 2016-05-20 | $9.00 | $9.11 | $8.61 | $9.04 | $9.04 | 30,701 |
| 2016-05-19 | $8.52 | $8.92 | $8.50 | $8.89 | $8.89 | 46,330 |
| 2016-05-18 | $8.97 | $9.19 | $8.51 | $8.56 | $8.56 | 60,662 |
| 2016-05-17 | $9.50 | $9.65 | $8.90 | $9.01 | $9.01 | 38,748 |
| 2016-05-16 | $9.51 | $9.68 | $9.28 | $9.50 | $9.50 | 31,299 |
| 2016-05-13 | $9.21 | $9.65 | $9.21 | $9.51 | $9.51 | 35,233 |
| 2016-05-12 | $9.78 | $9.84 | $9.06 | $9.21 | $9.21 | 34,349 |
| 2016-05-11 | $10.08 | $10.26 | $9.65 | $9.67 | $9.67 | 38,344 |
| 2016-05-10 | $10.01 | $10.19 | $9.94 | $10.15 | $10.15 | 39,588 |
| 2016-05-09 | $10.44 | $10.47 | $10.00 | $10.05 | $10.05 | 32,431 |
| 2016-05-06 | $10.00 | $10.52 | $9.90 | $10.47 | $10.47 | 57,499 |
| 2016-05-05 | $11.43 | $11.54 | $10.00 | $10.04 | $10.04 | 63,775 |
| 2016-05-04 | $12.29 | $12.29 | $11.27 | $11.29 | $11.29 | 47,555 |
| 2016-05-03 | $12.82 | $13.09 | $12.06 | $12.32 | $12.32 | 58,288 |
| 2016-05-02 | $13.25 | $13.41 | $12.94 | $13.02 | $13.02 | 49,189 |
| 2016-04-29 | $13.09 | $13.40 | $13.07 | $13.25 | $13.25 | 44,108 |
| 2016-04-28 | $12.96 | $13.43 | $12.96 | $13.16 | $13.16 | 60,182 |
| 2016-04-27 | $12.93 | $13.07 | $12.28 | $13.04 | $13.04 | 90,067 |
| 2016-04-26 | $12.02 | $13.00 | $12.01 | $12.96 | $12.96 | 161,573 |
| 2016-04-25 | $12.76 | $12.94 | $12.63 | $12.87 | $12.87 | 73,433 |
| 2016-04-22 | $12.93 | $12.97 | $12.69 | $12.89 | $12.89 | 35,795 |
| 2016-04-21 | $12.63 | $12.72 | $12.52 | $12.63 | $12.63 | 59,990 |
| 2016-04-20 | $12.60 | $12.72 | $12.37 | $12.64 | $12.64 | 42,027 |
| 2016-04-19 | $12.23 | $12.75 | $12.10 | $12.68 | $12.68 | 80,269 |
| 2016-04-18 | $11.55 | $12.18 | $11.50 | $12.15 | $12.15 | 34,545 |
| 2016-04-15 | $11.41 | $11.83 | $11.20 | $11.82 | $11.82 | 21,218 |
| 2016-04-14 | $11.18 | $11.50 | $11.00 | $11.50 | $11.50 | 21,402 |
| 2016-04-13 | $10.66 | $11.20 | $10.26 | $11.10 | $11.10 | 42,189 |
| 2016-04-12 | $10.53 | $10.66 | $10.44 | $10.59 | $10.59 | 135,617 |
| 2016-04-11 | $10.53 | $10.86 | $10.16 | $10.58 | $10.58 | 99,189 |
| 2016-04-08 | $10.33 | $10.65 | $10.33 | $10.46 | $10.46 | 41,848 |
| 2016-04-07 | $10.03 | $10.21 | $9.50 | $10.18 | $10.18 | 68,577 |
| 2016-04-06 | $10.26 | $10.49 | $9.99 | $10.31 | $10.31 | 79,780 |
| 2016-04-05 | $9.97 | $10.34 | $9.96 | $10.21 | $10.21 | 38,086 |
| 2016-04-04 | $9.97 | $10.07 | $9.68 | $10.05 | $10.05 | 89,804 |
| 2016-04-01 | $10.06 | $10.10 | $9.85 | $9.98 | $9.98 | 35,930 |
| 2016-03-31 | $10.09 | $10.30 | $10.07 | $10.13 | $10.13 | 26,156 |
| 2016-03-30 | $10.49 | $10.70 | $10.00 | $10.05 | $10.05 | 29,596 |
| 2016-03-29 | $10.15 | $10.47 | $10.06 | $10.36 | $10.36 | 17,745 |
| 2016-03-28 | $10.19 | $10.45 | $10.01 | $10.16 | $10.16 | 31,008 |
| 2016-03-24 | $10.08 | $10.20 | $9.76 | $10.06 | $10.06 | 32,153 |
| 2016-03-23 | $10.71 | $10.71 | $10.11 | $10.12 | $10.12 | 33,298 |
| 2016-03-22 | $10.85 | $10.98 | $10.67 | $10.72 | $10.72 | 21,271 |
| 2016-03-21 | $10.77 | $11.01 | $10.75 | $10.95 | $10.95 | 18,460 |
| 2016-03-18 | $10.75 | $10.97 | $10.63 | $10.84 | $10.84 | 64,913 |
| 2016-03-17 | $10.39 | $10.81 | $10.22 | $10.64 | $10.64 | 49,213 |
| 2016-03-16 | $10.25 | $10.52 | $10.06 | $10.36 | $10.36 | 21,144 |
| 2016-03-15 | $10.62 | $10.62 | $10.04 | $10.29 | $10.29 | 88,294 |
| 2016-03-14 | $9.48 | $10.54 | $9.38 | $10.49 | $10.49 | 49,825 |
| 2016-03-11 | $9.15 | $9.46 | $8.68 | $9.45 | $9.45 | 92,010 |
| 2016-03-10 | $9.33 | $9.33 | $8.66 | $8.98 | $8.98 | 45,251 |
| 2016-03-09 | $9.44 | $9.44 | $9.25 | $9.28 | $9.28 | 23,764 |
| 2016-03-08 | $9.51 | $9.51 | $9.25 | $9.34 | $9.34 | 109,028 |
| 2016-03-07 | $9.05 | $9.63 | $9.05 | $9.55 | $9.55 | 101,954 |
| 2016-03-04 | $9.08 | $9.43 | $8.97 | $9.00 | $9.00 | 108,012 |
| 2016-03-03 | $9.00 | $9.15 | $8.87 | $8.99 | $8.99 | 80,039 |
| 2016-03-02 | $8.78 | $9.00 | $8.78 | $9.00 | $9.00 | 23,311 |
| 2016-03-01 | $8.76 | $9.00 | $8.62 | $8.89 | $8.89 | 29,137 |
| 2016-02-29 | $8.80 | $9.02 | $8.62 | $8.69 | $8.69 | 43,283 |
| 2016-02-26 | $8.75 | $8.89 | $8.58 | $8.73 | $8.73 | 30,749 |
| 2016-02-25 | $8.81 | $8.87 | $8.57 | $8.73 | $8.73 | 26,848 |
| 2016-02-24 | $8.81 | $8.81 | $8.45 | $8.72 | $8.72 | 18,678 |
| 2016-02-23 | $9.04 | $9.19 | $8.90 | $8.91 | $8.91 | 47,413 |
| 2016-02-22 | $10.03 | $10.03 | $9.09 | $9.12 | $9.12 | 25,603 |
| 2016-02-19 | $8.82 | $9.03 | $8.82 | $8.97 | $8.97 | 35,436 |
| 2016-02-18 | $8.98 | $9.67 | $8.66 | $8.82 | $8.82 | 24,143 |
| 2016-02-17 | $8.83 | $9.13 | $8.74 | $8.98 | $8.98 | 177,694 |
| 2016-02-16 | $8.76 | $8.83 | $8.55 | $8.73 | $8.73 | 38,340 |
| 2016-02-12 | $8.22 | $8.85 | $8.22 | $8.58 | $8.58 | 27,047 |
| 2016-02-11 | $8.39 | $8.63 | $8.19 | $8.24 | $8.24 | 29,245 |
| 2016-02-10 | $8.66 | $8.96 | $8.38 | $8.39 | $8.39 | 46,258 |
| 2016-02-09 | $9.02 | $9.68 | $8.50 | $8.61 | $8.61 | 81,243 |
| 2016-02-08 | $9.51 | $9.56 | $9.09 | $9.15 | $9.15 | 41,694 |
| 2016-02-05 | $9.89 | $10.05 | $9.51 | $9.54 | $9.54 | 41,282 |
| 2016-02-04 | $9.88 | $10.47 | $9.79 | $9.88 | $9.88 | 60,240 |
| 2016-02-03 | $10.12 | $10.12 | $9.59 | $9.68 | $9.68 | 49,033 |
| 2016-02-02 | $9.77 | $10.68 | $9.77 | $10.10 | $10.10 | 105,329 |
| 2016-02-01 | $11.29 | $11.47 | $10.86 | $11.18 | $11.18 | 33,280 |
| 2016-01-29 | $11.02 | $11.50 | $10.85 | $11.44 | $11.44 | 66,557 |
| 2016-01-28 | $11.31 | $11.46 | $10.84 | $11.05 | $11.05 | 28,761 |
| 2016-01-27 | $10.47 | $11.00 | $10.36 | $10.84 | $10.84 | 31,555 |
| 2016-01-26 | $10.33 | $10.77 | $10.18 | $10.45 | $10.45 | 46,366 |
| 2016-01-25 | $10.44 | $10.44 | $10.02 | $10.22 | $10.22 | 28,394 |
| 2016-01-22 | $10.21 | $10.78 | $10.03 | $10.51 | $10.51 | 37,745 |
| 2016-01-21 | $9.41 | $10.18 | $9.41 | $10.11 | $10.11 | 44,557 |
| 2016-01-20 | $8.88 | $9.68 | $8.88 | $9.47 | $9.47 | 52,378 |
| 2016-01-19 | $9.13 | $9.21 | $8.83 | $9.01 | $9.01 | 28,966 |
| 2016-01-15 | $8.84 | $9.06 | $8.55 | $8.99 | $8.99 | 38,650 |
| 2016-01-14 | $8.71 | $9.16 | $8.70 | $9.08 | $9.08 | 34,437 |
| 2016-01-13 | $8.91 | $9.39 | $8.63 | $8.71 | $8.71 | 61,305 |
| 2016-01-12 | $9.09 | $9.52 | $8.70 | $8.84 | $8.84 | 67,212 |
| 2016-01-11 | $9.40 | $9.47 | $9.00 | $9.00 | $9.00 | 48,155 |
| 2016-01-08 | $9.57 | $9.62 | $9.30 | $9.31 | $9.31 | 31,812 |
| 2016-01-07 | $9.78 | $9.83 | $9.51 | $9.56 | $9.56 | 81,997 |
| 2016-01-06 | $10.30 | $10.36 | $9.93 | $9.96 | $9.96 | 51,181 |
| 2016-01-05 | $10.38 | $10.45 | $10.28 | $10.34 | $10.34 | 27,682 |
| 2016-01-04 | $10.22 | $10.47 | $10.11 | $10.41 | $10.41 | 44,582 |
| 2015-12-31 | $10.74 | $11.00 | $10.52 | $10.52 | $10.52 | 36,921 |
| 2015-12-30 | $11.24 | $11.24 | $10.63 | $10.70 | $10.70 | 32,666 |
| 2015-12-29 | $11.34 | $11.40 | $10.85 | $10.90 | $10.90 | 24,207 |
| 2015-12-28 | $11.35 | $11.37 | $11.06 | $11.17 | $11.17 | 32,729 |
| 2015-12-24 | $11.80 | $11.80 | $11.28 | $11.40 | $11.40 | 11,810 |
| 2015-12-23 | $11.01 | $11.26 | $10.84 | $11.14 | $11.14 | 43,932 |
| 2015-12-22 | $10.82 | $10.94 | $10.65 | $10.87 | $10.87 | 37,308 |
| 2015-12-21 | $10.83 | $10.84 | $10.52 | $10.79 | $10.79 | 28,265 |
| 2015-12-18 | $10.45 | $10.59 | $10.41 | $10.54 | $10.54 | 87,373 |
| 2015-12-17 | $10.76 | $10.76 | $10.50 | $10.51 | $10.51 | 44,565 |
| 2015-12-16 | $10.49 | $10.68 | $10.31 | $10.53 | $10.53 | 38,577 |
| 2015-12-15 | $10.53 | $10.53 | $10.30 | $10.40 | $10.40 | 48,568 |
| 2015-12-14 | $10.33 | $10.54 | $10.30 | $10.52 | $10.52 | 45,114 |
| 2015-12-11 | $10.27 | $10.42 | $10.25 | $10.30 | $10.30 | 46,635 |
| 2015-12-10 | $10.20 | $10.39 | $10.20 | $10.37 | $10.37 | 39,025 |
| 2015-12-09 | $10.45 | $10.74 | $10.20 | $10.21 | $10.21 | 49,192 |
| 2015-12-08 | $10.45 | $10.55 | $10.30 | $10.49 | $10.49 | 39,758 |
| 2015-12-07 | $10.61 | $10.61 | $10.35 | $10.46 | $10.46 | 58,688 |
| 2015-12-04 | $10.79 | $10.79 | $10.55 | $10.59 | $10.59 | 32,719 |
| 2015-12-03 | $11.16 | $11.20 | $10.76 | $10.80 | $10.80 | 42,141 |
| 2015-12-02 | $11.24 | $11.34 | $11.15 | $11.15 | $11.15 | 39,333 |
| 2015-12-01 | $11.55 | $11.65 | $11.18 | $11.23 | $11.23 | 47,426 |
| 2015-11-30 | $11.84 | $11.95 | $11.54 | $11.55 | $11.55 | 72,585 |
| 2015-11-27 | $11.89 | $12.00 | $11.77 | $11.84 | $11.84 | 21,816 |
| 2015-11-25 | $11.62 | $11.90 | $11.54 | $11.86 | $11.86 | 20,283 |
| 2015-11-24 | $11.49 | $11.59 | $11.34 | $11.57 | $11.57 | 62,616 |
| 2015-11-23 | $11.63 | $11.66 | $11.39 | $11.58 | $11.58 | 39,192 |
| 2015-11-20 | $10.98 | $12.05 | $10.83 | $11.68 | $11.68 | 42,378 |
| 2015-11-19 | $10.96 | $10.96 | $10.63 | $10.90 | $10.90 | 41,455 |
| 2015-11-18 | $10.55 | $11.07 | $10.50 | $11.03 | $11.03 | 34,166 |
| 2015-11-17 | $10.46 | $10.77 | $10.44 | $10.50 | $10.50 | 44,536 |
| 2015-11-16 | $10.60 | $10.63 | $10.39 | $10.53 | $10.53 | 44,816 |
| 2015-11-13 | $10.53 | $10.92 | $10.49 | $10.68 | $10.68 | 76,288 |
| 2015-11-12 | $10.74 | $10.77 | $10.55 | $10.56 | $10.56 | 40,488 |
| 2015-11-11 | $11.00 | $11.46 | $10.76 | $10.85 | $10.85 | 50,963 |
| 2015-11-10 | $10.97 | $11.11 | $10.81 | $11.04 | $11.04 | 51,325 |
| 2015-11-09 | $11.35 | $11.37 | $11.05 | $11.06 | $10.97 | 38,584 |
| 2015-11-06 | $11.22 | $11.56 | $10.95 | $11.34 | $11.25 | 50,753 |
| 2015-11-05 | $11.05 | $11.37 | $10.94 | $11.33 | $11.24 | 20,959 |
| 2015-11-04 | $11.54 | $11.63 | $11.30 | $11.36 | $11.27 | 34,047 |
| 2015-11-03 | $11.57 | $11.94 | $11.44 | $11.48 | $11.39 | 38,614 |
| 2015-11-02 | $11.78 | $12.00 | $11.55 | $11.56 | $11.47 | 25,225 |
| 2015-10-30 | $11.60 | $12.00 | $11.52 | $11.78 | $11.68 | 42,938 |
| 2015-10-29 | $11.44 | $12.65 | $11.44 | $11.60 | $11.51 | 31,083 |
| 2015-10-28 | $11.50 | $11.97 | $11.40 | $11.53 | $11.44 | 116,396 |
| 2015-10-27 | $12.70 | $12.70 | $11.31 | $11.46 | $11.37 | 225,995 |
| 2015-10-26 | $13.65 | $13.91 | $13.50 | $13.62 | $13.51 | 14,576 |
| 2015-10-23 | $13.57 | $13.98 | $13.54 | $13.72 | $13.61 | 24,003 |
| 2015-10-22 | $13.00 | $13.60 | $13.00 | $13.46 | $13.35 | 23,142 |
| 2015-10-21 | $13.07 | $13.11 | $12.95 | $12.95 | $12.85 | 16,258 |
| 2015-10-20 | $13.09 | $13.28 | $12.96 | $13.03 | $12.92 | 32,282 |
| 2015-10-19 | $13.10 | $14.00 | $12.99 | $13.02 | $12.91 | 11,826 |
| 2015-10-16 | $13.39 | $13.53 | $12.99 | $13.02 | $12.91 | 30,596 |
| 2015-10-15 | $13.58 | $13.74 | $13.25 | $13.33 | $13.22 | 19,342 |
| 2015-10-14 | $13.33 | $14.71 | $13.33 | $13.68 | $13.57 | 15,128 |
| 2015-10-13 | $13.16 | $13.36 | $13.16 | $13.28 | $13.17 | 29,942 |
| 2015-10-12 | $13.40 | $13.40 | $13.10 | $13.24 | $13.13 | 21,624 |
| 2015-10-09 | $13.25 | $13.44 | $13.20 | $13.37 | $13.26 | 78,751 |
| 2015-10-08 | $13.25 | $13.38 | $13.15 | $13.20 | $13.09 | 72,731 |
| 2015-10-07 | $13.20 | $13.44 | $13.04 | $13.17 | $13.06 | 55,249 |
| 2015-10-06 | $12.56 | $13.20 | $12.56 | $13.10 | $12.99 | 53,478 |
| 2015-10-05 | $12.20 | $12.77 | $12.18 | $12.58 | $12.48 | 53,431 |
| 2015-10-02 | $12.17 | $12.30 | $12.11 | $12.16 | $12.06 | 52,839 |
| 2015-10-01 | $12.45 | $12.54 | $12.12 | $12.23 | $12.13 | 22,202 |
| 2015-09-30 | $12.50 | $12.53 | $12.12 | $12.41 | $12.31 | 24,700 |
| 2015-09-29 | $12.21 | $12.55 | $12.21 | $12.42 | $12.32 | 17,924 |
| 2015-09-28 | $12.12 | $12.30 | $12.12 | $12.25 | $12.15 | 29,718 |
| 2015-09-25 | $12.64 | $12.64 | $12.11 | $12.13 | $12.03 | 69,329 |
| 2015-09-24 | $12.83 | $12.83 | $12.47 | $12.51 | $12.41 | 67,466 |
| 2015-09-23 | $13.00 | $13.00 | $12.82 | $12.86 | $12.76 | 41,928 |
| 2015-09-22 | $13.15 | $13.15 | $12.90 | $12.93 | $12.83 | 61,928 |
| 2015-09-21 | $13.18 | $13.32 | $13.12 | $13.17 | $13.06 | 22,354 |
| 2015-09-18 | $13.21 | $13.30 | $13.06 | $13.12 | $13.01 | 80,567 |
| 2015-09-17 | $13.40 | $13.56 | $13.27 | $13.45 | $13.34 | 20,468 |
| 2015-09-16 | $13.46 | $13.67 | $13.40 | $13.42 | $13.31 | 20,451 |
| 2015-09-15 | $13.21 | $13.51 | $13.21 | $13.41 | $13.30 | 21,339 |
| 2015-09-14 | $13.41 | $13.47 | $13.18 | $13.24 | $13.13 | 30,994 |
| 2015-09-11 | $13.43 | $13.51 | $13.40 | $13.46 | $13.35 | 11,563 |
| 2015-09-10 | $13.32 | $13.62 | $13.32 | $13.53 | $13.42 | 13,976 |
| 2015-09-09 | $13.43 | $13.54 | $13.30 | $13.32 | $13.21 | 39,520 |
| 2015-09-08 | $13.63 | $14.11 | $13.30 | $13.33 | $13.22 | 42,169 |
| 2015-09-04 | $13.20 | $13.49 | $13.20 | $13.38 | $13.27 | 34,993 |
| 2015-09-03 | $13.45 | $13.51 | $13.35 | $13.41 | $13.30 | 22,605 |
| 2015-09-02 | $13.50 | $13.55 | $13.36 | $13.50 | $13.39 | 30,454 |