Universal Stainless & Alloy Products Inc (USAP) Exchange: NASDAQ
Data as of May 9, 2025
$44.99 ($0.00) 0.00%
Universal Stainless & Alloy Products Inc - Daily Information
Click for more stock information on Universal Stainless & Alloy Products Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $44.99 |
| Previous Close | $44.99 |
| High | $44.99 |
| Low | $44.99 |
| Adjusted Open | $44.99 |
| Previous Adjusted Close | $44.99 |
| Adjusted High | $44.99 |
| Adjusted Low | $44.99 |
About Universal Stainless & Alloy Products Inc (USAP)
Universal Stainless & Alloy Products Inc., founded in 1994 and headquartered in Bridgeville, PA, is a manufacturer of semi-finished and finished specialty steels and alloys sold to end-users and service centers in the aerospace, power generation, medical, oil and gas, mining, appliance, and other industrial markets. The company produces heat-resistant precipitation and martensitic aged-hardenable stainless steels and other stainless alloys, vacuum-melted alloys, and low-alloy steels. Since its inception, Universal Stainless & Alloy Products has grown to include over 300 employees, 5 production facilities and 16 sales offices throughout the United States, Canada, Korea, Mexico and the United Kingdom. Universal Stainless & Alloy Products focuses on both cost control and operational excellence to remain competitive in this ever-changing and complex global market. The company is committed to providing superior customer service and value-added processes for customers with the goal of long-term relationships.
Invest in Universal Stainless & Alloy Products Inc (USAP)
Historical Stock Data for Universal Stainless & Alloy Products Inc (USAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2025-01-22 | $44.99 | $45.01 | $44.99 | $44.99 | $44.99 | 677,563 |
| 2025-01-21 | $44.45 | $44.61 | $44.45 | $44.58 | $44.58 | 211,243 |
| 2025-01-17 | $44.52 | $44.62 | $44.40 | $44.45 | $44.45 | 149,804 |
| 2025-01-16 | $44.50 | $44.60 | $44.49 | $44.53 | $44.53 | 131,154 |
| 2025-01-15 | $44.79 | $44.83 | $44.48 | $44.48 | $44.48 | 115,318 |
| 2025-01-14 | $44.60 | $44.73 | $44.41 | $44.71 | $44.71 | 170,146 |
| 2025-01-13 | $44.28 | $44.69 | $44.27 | $44.49 | $44.49 | 216,315 |
| 2025-01-10 | $44.25 | $44.38 | $44.25 | $44.34 | $44.34 | 279,629 |
| 2025-01-08 | $43.90 | $44.23 | $43.84 | $44.21 | $44.21 | 140,754 |
| 2025-01-07 | $43.83 | $44.02 | $43.83 | $44.00 | $44.00 | 145,427 |
| 2025-01-06 | $43.87 | $43.96 | $43.58 | $43.89 | $43.89 | 131,579 |
| 2025-01-03 | $43.82 | $43.86 | $43.37 | $43.85 | $43.85 | 166,510 |
| 2025-01-02 | $44.24 | $44.24 | $43.37 | $43.68 | $43.68 | 318,444 |
| 2024-12-31 | $43.91 | $44.23 | $43.89 | $44.03 | $44.03 | 371,434 |
| 2024-12-30 | $43.95 | $44.00 | $43.87 | $43.90 | $43.90 | 202,005 |
| 2024-12-27 | $43.95 | $44.07 | $43.91 | $43.95 | $43.95 | 204,991 |
| 2024-12-26 | $43.97 | $44.10 | $43.91 | $44.00 | $44.00 | 128,955 |
| 2024-12-24 | $44.04 | $44.15 | $43.95 | $44.05 | $44.05 | 143,382 |
| 2024-12-23 | $44.14 | $44.19 | $44.03 | $44.05 | $44.05 | 234,344 |
| 2024-12-20 | $44.06 | $44.16 | $44.05 | $44.08 | $44.08 | 198,450 |
| 2024-12-19 | $44.23 | $44.25 | $44.05 | $44.05 | $44.05 | 206,113 |
| 2024-12-18 | $44.41 | $44.41 | $43.91 | $44.07 | $44.07 | 268,737 |
| 2024-12-17 | $44.35 | $44.40 | $44.25 | $44.30 | $44.30 | 144,537 |
| 2024-12-16 | $44.24 | $44.63 | $44.20 | $44.35 | $44.35 | 391,118 |
| 2024-12-13 | $44.10 | $44.30 | $44.09 | $44.21 | $44.21 | 153,678 |
| 2024-12-12 | $44.19 | $44.23 | $44.05 | $44.10 | $44.10 | 217,645 |
| 2024-12-11 | $44.22 | $44.29 | $44.15 | $44.17 | $44.17 | 162,101 |
| 2024-12-10 | $44.22 | $44.35 | $44.13 | $44.22 | $44.22 | 116,938 |
| 2024-12-09 | $44.41 | $44.42 | $44.22 | $44.22 | $44.22 | 84,543 |
| 2024-12-06 | $44.20 | $44.34 | $44.15 | $44.29 | $44.29 | 117,520 |
| 2024-12-05 | $44.19 | $44.31 | $44.14 | $44.19 | $44.19 | 144,488 |
| 2024-12-04 | $44.42 | $44.42 | $44.01 | $44.23 | $44.23 | 109,166 |
| 2024-12-03 | $44.34 | $44.47 | $44.29 | $44.31 | $44.31 | 74,107 |
| 2024-12-02 | $44.35 | $44.59 | $44.26 | $44.32 | $44.32 | 140,376 |
| 2024-11-29 | $44.43 | $44.50 | $44.34 | $44.42 | $44.42 | 38,720 |
| 2024-11-27 | $44.20 | $44.45 | $44.20 | $44.41 | $44.41 | 82,629 |
| 2024-11-26 | $44.25 | $44.42 | $44.22 | $44.40 | $44.40 | 93,672 |
| 2024-11-25 | $44.30 | $44.37 | $44.19 | $44.34 | $44.34 | 155,101 |
| 2024-11-22 | $44.17 | $44.28 | $44.06 | $44.27 | $44.27 | 86,428 |
| 2024-11-21 | $44.20 | $44.24 | $44.01 | $44.17 | $44.17 | 112,130 |
| 2024-11-20 | $44.16 | $44.32 | $44.00 | $44.05 | $44.05 | 197,190 |
| 2024-11-19 | $44.05 | $44.30 | $44.01 | $44.26 | $44.26 | 102,303 |
| 2024-11-18 | $44.24 | $44.25 | $44.01 | $44.07 | $44.07 | 108,078 |
| 2024-11-15 | $44.28 | $44.33 | $43.97 | $43.99 | $43.99 | 140,490 |
| 2024-11-14 | $44.02 | $44.42 | $43.92 | $44.09 | $44.09 | 184,036 |
| 2024-11-13 | $44.27 | $44.39 | $43.92 | $44.00 | $44.00 | 310,130 |
| 2024-11-12 | $44.00 | $44.59 | $43.85 | $44.27 | $44.27 | 298,802 |
| 2024-11-11 | $43.69 | $44.04 | $43.69 | $44.04 | $44.04 | 175,341 |
| 2024-11-08 | $43.90 | $44.05 | $43.80 | $43.95 | $43.95 | 216,544 |
| 2024-11-07 | $44.08 | $44.24 | $43.86 | $43.99 | $43.99 | 381,984 |
| 2024-11-06 | $44.52 | $44.55 | $44.03 | $44.06 | $44.06 | 419,475 |
| 2024-11-05 | $44.00 | $44.31 | $43.85 | $44.05 | $44.05 | 178,101 |
| 2024-11-04 | $43.84 | $44.35 | $43.71 | $44.15 | $44.15 | 344,087 |
| 2024-11-01 | $43.85 | $44.13 | $43.61 | $43.90 | $43.90 | 342,568 |
| 2024-10-31 | $43.88 | $44.46 | $43.72 | $43.72 | $43.72 | 150,462 |
| 2024-10-30 | $43.83 | $44.25 | $43.67 | $44.05 | $44.05 | 185,111 |
| 2024-10-29 | $43.76 | $44.15 | $43.55 | $43.69 | $43.69 | 183,060 |
| 2024-10-28 | $43.95 | $44.25 | $43.64 | $43.64 | $43.64 | 221,541 |
| 2024-10-25 | $43.78 | $43.95 | $43.66 | $43.74 | $43.74 | 164,163 |
| 2024-10-24 | $43.65 | $43.83 | $43.60 | $43.70 | $43.70 | 299,057 |
| 2024-10-23 | $43.06 | $43.95 | $43.00 | $43.65 | $43.65 | 591,507 |
| 2024-10-22 | $43.58 | $43.80 | $43.40 | $43.57 | $43.57 | 329,090 |
| 2024-10-21 | $43.37 | $43.80 | $43.05 | $43.67 | $43.67 | 729,721 |
| 2024-10-18 | $43.80 | $44.20 | $43.55 | $43.70 | $43.70 | 881,289 |
| 2024-10-17 | $44.74 | $45.30 | $43.72 | $43.72 | $43.72 | 1,316,808 |
| 2024-10-16 | $41.50 | $43.45 | $41.38 | $43.43 | $43.43 | 192,590 |
| 2024-10-15 | $40.32 | $41.37 | $39.54 | $40.99 | $40.99 | 86,511 |
| 2024-10-14 | $41.21 | $41.50 | $39.79 | $40.83 | $40.83 | 146,661 |
| 2024-10-11 | $38.86 | $41.51 | $38.86 | $41.19 | $41.19 | 133,579 |
| 2024-10-10 | $39.75 | $40.07 | $38.78 | $39.16 | $39.16 | 76,892 |
| 2024-10-09 | $40.05 | $40.90 | $39.01 | $39.66 | $39.66 | 76,493 |
| 2024-10-08 | $38.92 | $40.35 | $38.00 | $40.24 | $40.24 | 111,192 |
| 2024-10-07 | $38.20 | $38.89 | $37.35 | $38.88 | $38.88 | 69,001 |
| 2024-10-04 | $36.87 | $38.33 | $36.87 | $38.20 | $38.20 | 134,570 |
| 2024-10-03 | $38.37 | $38.46 | $36.45 | $36.47 | $36.47 | 80,508 |
| 2024-10-02 | $39.31 | $40.08 | $38.56 | $38.56 | $38.56 | 68,986 |
| 2024-10-01 | $38.90 | $40.17 | $38.14 | $39.58 | $39.58 | 97,042 |
| 2024-09-30 | $39.63 | $39.63 | $37.50 | $38.63 | $38.63 | 115,454 |
| 2024-09-27 | $40.28 | $40.85 | $39.30 | $39.69 | $39.69 | 78,434 |
| 2024-09-26 | $41.26 | $42.09 | $40.02 | $40.21 | $40.21 | 89,907 |
| 2024-09-25 | $40.57 | $40.98 | $39.60 | $40.35 | $40.35 | 100,414 |
| 2024-09-24 | $40.66 | $41.63 | $39.89 | $40.37 | $40.37 | 148,101 |
| 2024-09-23 | $39.37 | $40.07 | $38.58 | $40.06 | $40.06 | 130,945 |
| 2024-09-20 | $39.61 | $39.63 | $38.39 | $38.79 | $38.79 | 154,996 |
| 2024-09-19 | $38.68 | $40.13 | $38.02 | $39.87 | $39.87 | 109,064 |
| 2024-09-18 | $37.58 | $38.96 | $36.93 | $37.04 | $37.04 | 68,476 |
| 2024-09-17 | $36.81 | $37.81 | $36.61 | $37.66 | $37.66 | 76,378 |
| 2024-09-16 | $38.62 | $38.65 | $36.75 | $36.93 | $36.93 | 84,615 |
| 2024-09-13 | $37.91 | $38.90 | $37.62 | $38.09 | $38.09 | 71,494 |
| 2024-09-12 | $37.08 | $38.60 | $36.99 | $37.35 | $37.35 | 87,118 |
| 2024-09-11 | $36.37 | $36.67 | $35.41 | $36.54 | $36.54 | 55,630 |
| 2024-09-10 | $37.10 | $37.65 | $35.89 | $36.33 | $36.33 | 81,271 |
| 2024-09-09 | $35.53 | $37.48 | $35.32 | $36.74 | $36.74 | 130,116 |
| 2024-09-06 | $36.41 | $36.54 | $34.78 | $34.96 | $34.96 | 141,203 |
| 2024-09-05 | $37.50 | $38.07 | $36.42 | $36.55 | $36.55 | 124,217 |
| 2024-09-04 | $37.81 | $38.33 | $36.35 | $37.53 | $37.53 | 94,433 |
| 2024-09-03 | $41.92 | $41.92 | $37.86 | $38.10 | $38.10 | 219,087 |
| 2024-08-30 | $42.16 | $42.36 | $41.21 | $42.12 | $42.12 | 82,318 |
| 2024-08-29 | $40.82 | $42.25 | $40.40 | $42.14 | $42.14 | 87,841 |
| 2024-08-28 | $42.38 | $42.38 | $39.61 | $40.39 | $40.39 | 121,845 |
| 2024-08-27 | $42.23 | $42.67 | $41.20 | $42.32 | $42.32 | 70,377 |
| 2024-08-26 | $42.90 | $42.90 | $41.28 | $42.30 | $42.30 | 127,852 |
| 2024-08-23 | $40.34 | $42.20 | $39.99 | $42.19 | $42.19 | 173,915 |
| 2024-08-22 | $40.01 | $40.72 | $39.56 | $39.99 | $39.99 | 88,289 |
| 2024-08-21 | $40.10 | $40.50 | $39.10 | $40.23 | $40.23 | 137,422 |
| 2024-08-20 | $38.33 | $39.85 | $38.10 | $39.64 | $39.64 | 176,223 |
| 2024-08-19 | $39.87 | $40.99 | $37.69 | $38.44 | $38.44 | 197,417 |
| 2024-08-16 | $39.05 | $40.08 | $38.69 | $39.42 | $39.42 | 164,635 |
| 2024-08-15 | $39.15 | $39.98 | $38.30 | $38.77 | $38.77 | 162,237 |
| 2024-08-14 | $38.30 | $38.61 | $37.50 | $38.28 | $38.28 | 78,942 |
| 2024-08-13 | $36.20 | $38.33 | $35.00 | $38.06 | $38.06 | 148,224 |
| 2024-08-12 | $36.53 | $37.06 | $35.49 | $36.28 | $36.28 | 90,457 |
| 2024-08-09 | $36.57 | $37.86 | $36.25 | $36.53 | $36.53 | 114,595 |
| 2024-08-08 | $37.02 | $38.15 | $36.25 | $36.54 | $36.54 | 173,057 |
| 2024-08-07 | $39.00 | $39.57 | $36.35 | $36.85 | $36.85 | 201,426 |
| 2024-08-06 | $36.39 | $38.79 | $34.89 | $38.33 | $38.33 | 215,298 |
| 2024-08-05 | $35.07 | $37.38 | $30.99 | $36.34 | $36.34 | 232,929 |
| 2024-08-02 | $39.19 | $39.19 | $37.06 | $38.05 | $38.05 | 235,452 |
| 2024-08-01 | $38.44 | $40.92 | $37.61 | $40.44 | $40.44 | 294,927 |
| 2024-07-31 | $35.00 | $39.81 | $34.48 | $37.52 | $37.52 | 570,300 |
| 2024-07-30 | $32.74 | $33.17 | $32.30 | $32.91 | $32.91 | 121,111 |
| 2024-07-29 | $33.59 | $33.70 | $32.00 | $32.55 | $32.55 | 167,358 |
| 2024-07-26 | $33.02 | $33.70 | $32.91 | $33.06 | $33.06 | 157,145 |
| 2024-07-25 | $29.61 | $32.84 | $29.61 | $32.63 | $32.63 | 198,912 |
| 2024-07-24 | $30.83 | $30.85 | $29.62 | $29.67 | $29.67 | 74,009 |
| 2024-07-23 | $29.83 | $30.78 | $29.50 | $30.47 | $30.47 | 63,539 |
| 2024-07-22 | $29.67 | $30.22 | $28.73 | $30.02 | $30.02 | 66,989 |
| 2024-07-19 | $30.06 | $30.21 | $29.26 | $29.70 | $29.70 | 59,626 |
| 2024-07-18 | $29.85 | $30.94 | $29.70 | $30.17 | $30.17 | 108,213 |
| 2024-07-17 | $30.25 | $30.38 | $29.18 | $29.55 | $29.55 | 113,724 |
| 2024-07-16 | $29.80 | $30.35 | $29.42 | $30.27 | $30.27 | 116,175 |
| 2024-07-15 | $28.89 | $29.90 | $28.86 | $29.52 | $29.52 | 123,729 |
| 2024-07-12 | $27.94 | $28.64 | $27.73 | $28.46 | $28.46 | 146,061 |
| 2024-07-11 | $27.35 | $27.80 | $27.01 | $27.74 | $27.74 | 115,203 |
| 2024-07-10 | $26.80 | $27.10 | $26.61 | $27.08 | $27.08 | 83,894 |
| 2024-07-09 | $27.50 | $27.60 | $26.70 | $26.88 | $26.88 | 122,976 |
| 2024-07-08 | $27.18 | $27.93 | $27.15 | $27.55 | $27.55 | 118,565 |
| 2024-07-05 | $28.66 | $28.68 | $26.62 | $27.02 | $27.02 | 150,135 |
| 2024-07-03 | $28.34 | $28.86 | $27.64 | $28.64 | $28.64 | 98,635 |
| 2024-07-02 | $26.65 | $28.24 | $26.32 | $28.21 | $28.21 | 210,840 |
| 2024-07-01 | $27.23 | $28.14 | $26.05 | $26.52 | $26.52 | 299,953 |
| 2024-06-28 | $27.88 | $28.51 | $27.23 | $27.38 | $27.38 | 1,456,212 |
| 2024-06-27 | $28.49 | $29.00 | $27.15 | $27.93 | $27.93 | 192,420 |
| 2024-06-26 | $27.78 | $28.69 | $27.56 | $28.44 | $28.44 | 178,133 |
| 2024-06-25 | $28.50 | $28.99 | $27.78 | $27.98 | $27.98 | 229,462 |
| 2024-06-24 | $29.41 | $29.77 | $28.35 | $28.65 | $28.65 | 200,620 |
| 2024-06-21 | $30.03 | $30.27 | $29.36 | $30.06 | $30.06 | 113,812 |
| 2024-06-20 | $31.24 | $31.33 | $30.18 | $30.33 | $30.33 | 127,572 |
| 2024-06-18 | $31.33 | $32.12 | $30.83 | $31.03 | $31.03 | 133,007 |
| 2024-06-17 | $30.36 | $31.22 | $29.60 | $31.03 | $31.03 | 159,443 |
| 2024-06-14 | $31.69 | $31.78 | $30.26 | $30.80 | $30.80 | 191,742 |
| 2024-06-13 | $32.34 | $32.77 | $31.45 | $32.33 | $32.33 | 98,182 |
| 2024-06-12 | $32.63 | $33.14 | $32.11 | $32.27 | $32.27 | 107,210 |
| 2024-06-11 | $32.94 | $32.94 | $31.57 | $32.04 | $32.04 | 95,257 |
| 2024-06-10 | $31.44 | $33.95 | $31.20 | $33.32 | $33.32 | 273,188 |
| 2024-06-07 | $31.00 | $31.63 | $30.13 | $30.86 | $30.86 | 103,315 |
| 2024-06-06 | $31.29 | $32.26 | $31.12 | $31.32 | $31.32 | 99,994 |
| 2024-06-05 | $31.38 | $32.39 | $31.20 | $32.14 | $32.14 | 135,748 |
| 2024-06-04 | $32.76 | $32.76 | $30.26 | $31.39 | $31.39 | 210,762 |
| 2024-06-03 | $32.95 | $33.57 | $32.57 | $33.25 | $33.25 | 102,495 |
| 2024-05-31 | $34.00 | $34.00 | $32.09 | $32.83 | $32.83 | 126,973 |
| 2024-05-30 | $33.59 | $34.40 | $33.22 | $33.63 | $33.63 | 147,343 |
| 2024-05-29 | $34.25 | $34.25 | $32.49 | $33.21 | $33.21 | 177,388 |
| 2024-05-28 | $33.38 | $34.75 | $32.84 | $34.47 | $34.47 | 255,906 |
| 2024-05-24 | $31.35 | $32.32 | $30.96 | $32.18 | $32.18 | 117,423 |
| 2024-05-23 | $31.85 | $31.93 | $30.87 | $31.39 | $31.39 | 118,004 |
| 2024-05-22 | $32.50 | $32.53 | $31.10 | $31.58 | $31.58 | 126,423 |
| 2024-05-21 | $33.49 | $33.65 | $32.52 | $32.74 | $32.74 | 82,628 |
| 2024-05-20 | $33.56 | $34.08 | $33.05 | $33.31 | $33.31 | 145,940 |
| 2024-05-17 | $33.89 | $33.90 | $32.99 | $33.56 | $33.56 | 108,224 |
| 2024-05-16 | $33.90 | $34.48 | $33.05 | $33.64 | $33.64 | 182,490 |
| 2024-05-15 | $32.98 | $33.99 | $32.75 | $33.73 | $33.73 | 205,607 |
| 2024-05-14 | $32.61 | $33.42 | $32.18 | $32.84 | $32.84 | 147,134 |
| 2024-05-13 | $33.14 | $33.79 | $31.89 | $32.26 | $32.26 | 221,320 |
| 2024-05-10 | $32.45 | $33.19 | $32.01 | $32.44 | $32.44 | 247,948 |
| 2024-05-09 | $31.18 | $31.64 | $30.06 | $30.81 | $30.81 | 130,739 |
| 2024-05-08 | $29.98 | $31.48 | $29.83 | $31.19 | $31.19 | 178,770 |
| 2024-05-07 | $29.70 | $30.30 | $29.58 | $29.98 | $29.98 | 139,230 |
| 2024-05-06 | $29.26 | $30.10 | $29.11 | $29.74 | $29.74 | 141,851 |
| 2024-05-03 | $28.27 | $29.17 | $27.91 | $28.98 | $28.98 | 162,233 |
| 2024-05-02 | $29.09 | $29.09 | $27.15 | $27.52 | $27.52 | 134,285 |
| 2024-05-01 | $27.00 | $30.47 | $27.00 | $29.06 | $29.06 | 422,184 |
| 2024-04-30 | $26.09 | $27.08 | $25.05 | $26.15 | $26.15 | 87,282 |
| 2024-04-29 | $26.55 | $26.99 | $25.85 | $26.12 | $26.12 | 63,369 |
| 2024-04-26 | $26.81 | $27.36 | $26.47 | $26.55 | $26.55 | 72,835 |
| 2024-04-25 | $26.50 | $26.79 | $25.83 | $26.74 | $26.74 | 74,763 |
| 2024-04-24 | $27.53 | $27.60 | $26.32 | $26.51 | $26.51 | 130,845 |
| 2024-04-23 | $26.41 | $27.50 | $26.25 | $27.50 | $27.50 | 138,474 |
| 2024-04-22 | $26.39 | $26.67 | $26.06 | $26.47 | $26.47 | 82,740 |
| 2024-04-19 | $26.04 | $26.83 | $25.64 | $26.13 | $26.13 | 77,609 |
| 2024-04-18 | $26.31 | $26.57 | $25.86 | $26.14 | $26.14 | 99,992 |
| 2024-04-17 | $25.41 | $26.43 | $25.40 | $26.25 | $26.25 | 158,634 |
| 2024-04-16 | $24.69 | $25.34 | $24.37 | $25.13 | $25.13 | 52,424 |
| 2024-04-15 | $24.63 | $25.35 | $24.62 | $24.96 | $24.96 | 61,142 |
| 2024-04-12 | $25.40 | $25.86 | $24.51 | $24.63 | $24.63 | 42,108 |
| 2024-04-11 | $25.28 | $25.54 | $24.86 | $25.37 | $25.37 | 58,270 |
| 2024-04-10 | $25.76 | $26.34 | $25.14 | $25.32 | $25.32 | 112,091 |
| 2024-04-09 | $26.59 | $26.99 | $25.67 | $26.30 | $26.30 | 80,818 |
| 2024-04-08 | $27.15 | $27.52 | $26.19 | $26.28 | $26.28 | 88,858 |
| 2024-04-05 | $25.89 | $27.52 | $25.19 | $27.00 | $27.00 | 110,246 |
| 2024-04-04 | $26.51 | $27.10 | $25.97 | $26.00 | $26.00 | 108,371 |
| 2024-04-03 | $25.78 | $26.52 | $25.34 | $26.51 | $26.51 | 98,081 |
| 2024-04-02 | $25.61 | $25.82 | $24.71 | $25.58 | $25.58 | 115,857 |
| 2024-04-01 | $22.91 | $26.68 | $22.91 | $26.54 | $26.54 | 337,659 |
| 2024-03-28 | $23.48 | $23.74 | $21.34 | $22.42 | $22.42 | 390,196 |
| 2024-03-27 | $23.49 | $24.65 | $23.42 | $24.62 | $24.62 | 155,982 |
| 2024-03-26 | $23.58 | $23.90 | $23.01 | $23.49 | $23.49 | 89,109 |
| 2024-03-25 | $23.26 | $23.89 | $23.02 | $23.20 | $23.20 | 114,835 |
| 2024-03-22 | $22.04 | $23.44 | $20.21 | $23.04 | $23.04 | 143,009 |
| 2024-03-21 | $21.70 | $21.99 | $20.98 | $21.61 | $21.61 | 65,776 |
| 2024-03-20 | $20.58 | $21.78 | $20.34 | $21.78 | $21.78 | 83,232 |
| 2024-03-19 | $20.62 | $21.10 | $20.57 | $20.81 | $20.81 | 48,247 |
| 2024-03-18 | $20.98 | $21.22 | $20.13 | $20.88 | $20.88 | 79,226 |
| 2024-03-15 | $20.50 | $21.53 | $20.47 | $21.11 | $21.11 | 144,897 |
| 2024-03-14 | $21.66 | $21.66 | $20.36 | $20.64 | $20.64 | 68,661 |
| 2024-03-13 | $21.64 | $22.38 | $21.42 | $21.76 | $21.76 | 43,764 |
| 2024-03-12 | $21.64 | $21.73 | $21.25 | $21.64 | $21.64 | 88,473 |
| 2024-03-11 | $22.12 | $22.12 | $21.04 | $21.60 | $21.60 | 85,866 |
| 2024-03-08 | $21.48 | $22.70 | $21.15 | $22.01 | $22.01 | 152,661 |
| 2024-03-07 | $21.14 | $21.59 | $20.66 | $20.84 | $20.84 | 52,195 |
| 2024-03-06 | $20.75 | $21.24 | $20.64 | $21.14 | $21.14 | 36,951 |
| 2024-03-05 | $21.18 | $21.18 | $20.40 | $20.59 | $20.59 | 46,235 |
| 2024-03-04 | $21.32 | $21.57 | $21.02 | $21.18 | $21.18 | 71,675 |
| 2024-03-01 | $20.63 | $21.28 | $20.39 | $21.15 | $21.15 | 81,690 |
| 2024-02-29 | $20.20 | $20.75 | $20.14 | $20.39 | $20.39 | 54,226 |
| 2024-02-28 | $20.14 | $20.33 | $19.80 | $20.02 | $20.02 | 33,070 |
| 2024-02-27 | $20.50 | $20.80 | $20.32 | $20.33 | $20.33 | 44,760 |
| 2024-02-26 | $20.07 | $20.73 | $20.04 | $20.43 | $20.43 | 50,924 |
| 2024-02-23 | $19.99 | $20.89 | $19.84 | $20.36 | $20.36 | 81,056 |
| 2024-02-22 | $19.73 | $20.50 | $19.40 | $19.97 | $19.97 | 45,070 |
| 2024-02-21 | $19.73 | $20.13 | $19.36 | $19.86 | $19.86 | 69,259 |
| 2024-02-20 | $20.53 | $20.87 | $19.87 | $19.95 | $19.95 | 65,874 |
| 2024-02-16 | $20.65 | $21.50 | $20.61 | $20.84 | $20.84 | 80,460 |
| 2024-02-15 | $19.02 | $20.80 | $19.00 | $20.80 | $20.80 | 119,487 |
| 2024-02-14 | $19.05 | $19.38 | $18.94 | $19.02 | $19.02 | 82,989 |
| 2024-02-13 | $19.40 | $19.64 | $18.72 | $18.83 | $18.83 | 60,873 |
| 2024-02-12 | $19.66 | $20.26 | $19.48 | $19.74 | $19.74 | 111,399 |
| 2024-02-09 | $19.75 | $19.90 | $19.03 | $19.40 | $19.40 | 83,185 |
| 2024-02-08 | $19.40 | $19.95 | $19.22 | $19.59 | $19.59 | 76,985 |
| 2024-02-07 | $19.33 | $19.36 | $18.38 | $19.17 | $19.17 | 192,642 |
| 2024-02-06 | $19.96 | $20.00 | $19.05 | $19.33 | $19.33 | 130,368 |
| 2024-02-05 | $19.02 | $19.92 | $18.81 | $19.78 | $19.78 | 91,054 |
| 2024-02-02 | $18.81 | $19.40 | $18.69 | $19.12 | $19.12 | 61,398 |
| 2024-02-01 | $18.81 | $19.29 | $18.74 | $19.15 | $19.15 | 56,620 |
| 2024-01-31 | $19.31 | $19.51 | $18.82 | $18.96 | $18.96 | 46,808 |
| 2024-01-30 | $19.09 | $19.59 | $18.62 | $19.19 | $19.19 | 54,931 |
| 2024-01-29 | $19.54 | $19.61 | $19.18 | $19.35 | $19.35 | 44,953 |
| 2024-01-26 | $19.42 | $20.14 | $19.40 | $19.79 | $19.79 | 53,968 |
| 2024-01-25 | $19.94 | $20.15 | $18.54 | $19.32 | $19.32 | 87,297 |
| 2024-01-24 | $19.44 | $20.25 | $19.06 | $19.39 | $19.39 | 116,366 |
| 2024-01-23 | $19.15 | $19.84 | $18.97 | $19.06 | $19.06 | 72,527 |
| 2024-01-22 | $17.34 | $19.04 | $17.02 | $18.95 | $18.95 | 83,837 |
| 2024-01-19 | $17.54 | $17.84 | $17.33 | $17.42 | $17.42 | 67,107 |
| 2024-01-18 | $18.35 | $18.61 | $17.87 | $17.97 | $17.97 | 53,635 |
| 2024-01-17 | $18.17 | $18.32 | $17.24 | $18.27 | $18.27 | 65,684 |
| 2024-01-16 | $19.26 | $19.26 | $18.20 | $18.44 | $18.44 | 109,473 |
| 2024-01-12 | $19.04 | $19.79 | $18.71 | $19.60 | $19.60 | 87,859 |
| 2024-01-11 | $20.35 | $20.49 | $18.67 | $18.97 | $18.97 | 145,825 |
| 2024-01-10 | $19.71 | $20.50 | $19.00 | $20.30 | $20.30 | 160,450 |
| 2024-01-09 | $20.43 | $20.43 | $19.15 | $19.71 | $19.71 | 85,648 |
| 2024-01-08 | $19.97 | $20.80 | $19.97 | $20.43 | $20.43 | 150,457 |
| 2024-01-05 | $18.53 | $19.81 | $18.53 | $19.72 | $19.72 | 145,152 |
| 2024-01-04 | $18.91 | $19.37 | $18.21 | $18.69 | $18.69 | 104,107 |
| 2024-01-03 | $19.16 | $19.20 | $18.59 | $18.90 | $18.90 | 72,669 |
| 2024-01-02 | $20.20 | $20.36 | $18.83 | $19.25 | $19.25 | 106,503 |
| 2023-12-29 | $20.17 | $20.36 | $19.76 | $20.08 | $20.08 | 69,509 |
| 2023-12-28 | $20.25 | $20.53 | $19.72 | $20.17 | $20.17 | 51,314 |
| 2023-12-27 | $20.19 | $20.35 | $19.39 | $20.17 | $20.17 | 74,330 |
| 2023-12-26 | $18.97 | $20.18 | $18.76 | $20.13 | $20.13 | 107,345 |
| 2023-12-22 | $18.87 | $19.03 | $18.01 | $18.75 | $18.75 | 48,467 |
| 2023-12-21 | $17.57 | $18.98 | $17.57 | $18.87 | $18.87 | 91,294 |
| 2023-12-20 | $18.10 | $18.10 | $17.32 | $17.39 | $17.39 | 38,089 |
| 2023-12-19 | $17.76 | $18.08 | $17.38 | $17.99 | $17.99 | 69,887 |
| 2023-12-18 | $17.39 | $18.17 | $17.39 | $17.60 | $17.60 | 77,304 |
| 2023-12-15 | $16.72 | $17.25 | $16.48 | $16.94 | $16.94 | 59,882 |
| 2023-12-14 | $15.86 | $16.77 | $15.86 | $16.46 | $16.46 | 53,031 |
| 2023-12-13 | $15.85 | $15.99 | $15.41 | $15.77 | $15.77 | 50,124 |
| 2023-12-12 | $15.99 | $16.30 | $15.53 | $15.84 | $15.84 | 62,359 |
| 2023-12-11 | $17.44 | $17.44 | $15.51 | $15.85 | $15.85 | 107,735 |
| 2023-12-08 | $17.03 | $17.45 | $16.81 | $17.35 | $17.35 | 73,717 |
| 2023-12-07 | $17.08 | $17.38 | $16.55 | $16.89 | $16.89 | 40,857 |
| 2023-12-06 | $17.39 | $17.69 | $16.90 | $17.08 | $17.08 | 45,430 |
| 2023-12-05 | $17.60 | $17.81 | $16.94 | $17.23 | $17.23 | 39,693 |
| 2023-12-04 | $17.64 | $17.87 | $17.48 | $17.68 | $17.68 | 57,600 |
| 2023-12-01 | $16.87 | $17.89 | $16.87 | $17.73 | $17.73 | 66,185 |
| 2023-11-30 | $17.00 | $17.33 | $16.58 | $16.90 | $16.90 | 45,029 |
| 2023-11-29 | $17.21 | $17.31 | $16.70 | $17.03 | $17.03 | 39,716 |
| 2023-11-28 | $17.13 | $17.20 | $16.66 | $16.91 | $16.91 | 43,127 |
| 2023-11-27 | $17.00 | $17.50 | $16.42 | $17.05 | $17.05 | 95,038 |
| 2023-11-24 | $16.14 | $17.20 | $16.14 | $17.03 | $17.03 | 59,059 |
| 2023-11-22 | $16.10 | $16.37 | $15.80 | $16.13 | $16.13 | 44,922 |
| 2023-11-21 | $15.81 | $16.09 | $15.52 | $16.00 | $16.00 | 29,975 |
| 2023-11-20 | $15.47 | $16.37 | $15.44 | $15.94 | $15.94 | 71,907 |
| 2023-11-17 | $14.82 | $15.63 | $14.40 | $15.24 | $15.24 | 90,221 |
| 2023-11-16 | $14.99 | $15.08 | $14.10 | $14.64 | $14.64 | 43,395 |
| 2023-11-15 | $15.27 | $15.27 | $14.53 | $14.75 | $14.75 | 60,759 |
| 2023-11-14 | $15.30 | $15.30 | $14.61 | $14.97 | $14.97 | 41,069 |
| 2023-11-13 | $15.37 | $15.48 | $14.94 | $15.16 | $15.16 | 59,500 |
| 2023-11-10 | $14.29 | $15.35 | $14.29 | $15.19 | $15.19 | 64,379 |
| 2023-11-09 | $14.66 | $15.15 | $14.10 | $14.51 | $14.51 | 43,399 |
| 2023-11-08 | $15.35 | $15.63 | $14.61 | $14.89 | $14.89 | 46,075 |
| 2023-11-07 | $15.42 | $15.76 | $15.03 | $15.45 | $15.45 | 83,204 |
| 2023-11-06 | $15.16 | $15.70 | $14.83 | $15.42 | $15.42 | 71,874 |
| 2023-11-03 | $15.00 | $15.23 | $14.33 | $15.09 | $15.09 | 33,798 |
| 2023-11-02 | $14.15 | $14.92 | $13.76 | $14.67 | $14.67 | 44,094 |
| 2023-11-01 | $14.34 | $14.34 | $13.58 | $13.81 | $13.81 | 43,081 |
| 2023-10-31 | $15.01 | $15.09 | $14.43 | $14.44 | $14.44 | 73,700 |
| 2023-10-30 | $14.40 | $15.46 | $14.40 | $14.92 | $14.92 | 79,603 |
| 2023-10-27 | $13.23 | $14.36 | $13.06 | $14.02 | $14.02 | 54,372 |
| 2023-10-26 | $11.94 | $13.67 | $11.94 | $13.33 | $13.33 | 63,419 |
| 2023-10-25 | $12.00 | $12.00 | $11.56 | $11.61 | $11.61 | 63,223 |
| 2023-10-24 | $11.60 | $11.72 | $11.13 | $11.13 | $11.13 | 26,048 |
| 2023-10-23 | $12.00 | $12.02 | $11.24 | $11.25 | $11.25 | 29,227 |
| 2023-10-20 | $11.96 | $12.66 | $11.25 | $12.10 | $12.10 | 22,100 |
| 2023-10-19 | $11.61 | $12.16 | $11.61 | $11.95 | $11.95 | 22,183 |
| 2023-10-18 | $12.35 | $12.40 | $11.33 | $11.55 | $11.55 | 40,861 |
| 2023-10-17 | $11.60 | $12.52 | $11.60 | $12.30 | $12.30 | 25,475 |
| 2023-10-16 | $11.47 | $11.72 | $11.45 | $11.68 | $11.68 | 9,979 |
| 2023-10-13 | $11.75 | $11.95 | $11.38 | $11.42 | $11.42 | 28,900 |
| 2023-10-12 | $11.85 | $11.95 | $11.53 | $11.71 | $11.71 | 11,846 |
| 2023-10-11 | $11.67 | $12.03 | $11.38 | $11.70 | $11.70 | 8,869 |
| 2023-10-10 | $11.65 | $11.94 | $11.37 | $11.55 | $11.55 | 47,393 |
| 2023-10-09 | $11.96 | $12.02 | $11.55 | $11.68 | $11.68 | 12,758 |
| 2023-10-06 | $11.67 | $12.00 | $11.49 | $11.95 | $11.95 | 12,825 |
| 2023-10-05 | $12.43 | $12.43 | $11.41 | $11.73 | $11.73 | 34,120 |
| 2023-10-04 | $11.88 | $12.31 | $11.88 | $12.13 | $12.13 | 11,652 |
| 2023-10-03 | $12.13 | $12.28 | $11.88 | $11.88 | $11.88 | 15,430 |
| 2023-10-02 | $13.11 | $13.11 | $11.77 | $12.08 | $12.08 | 57,065 |
| 2023-09-29 | $13.19 | $13.21 | $12.87 | $13.11 | $13.11 | 12,835 |
| 2023-09-28 | $13.30 | $13.33 | $12.95 | $13.06 | $13.06 | 18,943 |
| 2023-09-27 | $12.59 | $13.35 | $12.59 | $13.12 | $13.12 | 24,282 |
| 2023-09-26 | $12.21 | $12.81 | $12.21 | $12.66 | $12.66 | 12,890 |
| 2023-09-25 | $11.83 | $12.67 | $11.73 | $12.12 | $12.12 | 75,112 |
| 2023-09-22 | $12.02 | $12.30 | $11.81 | $12.07 | $12.07 | 41,500 |
| 2023-09-21 | $12.50 | $12.50 | $11.97 | $12.12 | $12.12 | 48,987 |
| 2023-09-20 | $13.17 | $13.21 | $12.47 | $12.59 | $12.59 | 31,975 |
| 2023-09-19 | $13.08 | $13.22 | $12.92 | $13.14 | $13.14 | 13,581 |
| 2023-09-18 | $13.74 | $13.74 | $13.04 | $13.19 | $13.19 | 16,767 |
| 2023-09-15 | $13.63 | $13.83 | $13.44 | $13.69 | $13.69 | 29,287 |
| 2023-09-14 | $13.01 | $13.64 | $12.87 | $13.64 | $13.64 | 43,825 |
| 2023-09-13 | $12.77 | $13.17 | $12.77 | $12.85 | $12.85 | 38,625 |
| 2023-09-12 | $12.82 | $12.92 | $12.51 | $12.63 | $12.63 | 24,120 |
| 2023-09-11 | $12.79 | $12.93 | $12.68 | $12.83 | $12.83 | 16,803 |
| 2023-09-08 | $12.88 | $13.04 | $12.68 | $12.88 | $12.88 | 14,631 |
| 2023-09-07 | $13.05 | $13.05 | $12.75 | $12.76 | $12.76 | 15,486 |
| 2023-09-06 | $12.85 | $13.35 | $12.85 | $12.95 | $12.95 | 17,566 |
| 2023-09-05 | $13.68 | $13.68 | $12.73 | $12.92 | $12.92 | 30,710 |
| 2023-09-01 | $13.78 | $13.99 | $13.59 | $13.59 | $13.59 | 16,518 |
| 2023-08-31 | $13.63 | $14.14 | $13.45 | $13.63 | $13.63 | 20,996 |
| 2023-08-30 | $13.75 | $14.10 | $13.50 | $13.50 | $13.50 | 22,289 |
| 2023-08-29 | $13.85 | $13.98 | $13.58 | $13.79 | $13.79 | 19,071 |
| 2023-08-28 | $12.94 | $13.76 | $12.91 | $13.72 | $13.72 | 33,314 |
| 2023-08-25 | $12.72 | $12.99 | $12.52 | $12.99 | $12.99 | 58,112 |
| 2023-08-24 | $13.88 | $13.88 | $12.47 | $12.75 | $12.75 | 54,383 |
| 2023-08-23 | $14.09 | $14.21 | $13.78 | $13.92 | $13.92 | 22,864 |
| 2023-08-22 | $13.96 | $14.12 | $13.92 | $14.09 | $14.09 | 15,581 |
| 2023-08-21 | $13.93 | $14.10 | $13.58 | $14.10 | $14.10 | 18,045 |
| 2023-08-18 | $13.64 | $14.15 | $13.63 | $13.96 | $13.96 | 26,292 |
| 2023-08-17 | $13.90 | $13.93 | $13.61 | $13.78 | $13.78 | 36,720 |
| 2023-08-16 | $13.86 | $14.00 | $13.71 | $13.83 | $13.83 | 23,902 |
| 2023-08-15 | $13.97 | $14.17 | $13.52 | $13.93 | $13.93 | 48,526 |
| 2023-08-14 | $14.21 | $14.32 | $13.88 | $14.05 | $14.05 | 39,539 |
| 2023-08-11 | $14.19 | $14.43 | $13.63 | $14.21 | $14.21 | 51,512 |
| 2023-08-10 | $14.68 | $14.73 | $14.32 | $14.57 | $14.57 | 22,398 |
| 2023-08-09 | $15.17 | $15.17 | $14.44 | $14.65 | $14.65 | 24,873 |
| 2023-08-08 | $14.60 | $15.00 | $14.35 | $14.92 | $14.92 | 29,426 |
| 2023-08-07 | $15.35 | $15.46 | $14.65 | $14.70 | $14.70 | 82,060 |
| 2023-08-04 | $15.66 | $16.24 | $15.07 | $15.46 | $15.46 | 39,550 |
| 2023-08-03 | $15.95 | $16.07 | $15.34 | $15.51 | $15.51 | 36,832 |
| 2023-08-02 | $16.50 | $16.54 | $15.53 | $15.91 | $15.91 | 54,601 |
| 2023-08-01 | $16.07 | $16.50 | $16.01 | $16.50 | $16.50 | 36,970 |
| 2023-07-31 | $16.53 | $16.99 | $15.92 | $16.01 | $16.01 | 130,749 |
| 2023-07-28 | $15.68 | $16.62 | $15.55 | $16.37 | $16.37 | 189,950 |
| 2023-07-27 | $14.99 | $15.61 | $14.75 | $15.50 | $15.50 | 110,425 |
| 2023-07-26 | $15.50 | $15.50 | $14.58 | $14.89 | $14.89 | 94,781 |
| 2023-07-25 | $15.04 | $15.49 | $14.93 | $15.07 | $15.07 | 87,950 |
| 2023-07-24 | $14.71 | $15.10 | $14.41 | $14.89 | $14.89 | 43,759 |
| 2023-07-21 | $14.88 | $14.99 | $14.33 | $14.87 | $14.87 | 37,782 |
| 2023-07-20 | $15.05 | $15.18 | $14.90 | $14.90 | $14.90 | 19,803 |
| 2023-07-19 | $15.06 | $15.32 | $14.94 | $15.07 | $15.07 | 31,250 |
| 2023-07-18 | $14.45 | $15.25 | $14.38 | $14.95 | $14.95 | 57,540 |
| 2023-07-17 | $14.19 | $14.52 | $13.67 | $14.47 | $14.47 | 63,703 |
| 2023-07-14 | $14.27 | $14.72 | $14.18 | $14.41 | $14.41 | 23,887 |
| 2023-07-13 | $14.86 | $14.97 | $13.87 | $14.35 | $14.35 | 81,199 |
| 2023-07-12 | $15.10 | $15.60 | $14.79 | $14.96 | $14.96 | 58,321 |
| 2023-07-11 | $14.91 | $15.40 | $14.77 | $15.04 | $15.04 | 61,942 |
| 2023-07-10 | $14.70 | $15.25 | $14.50 | $14.90 | $14.90 | 62,115 |
| 2023-07-07 | $14.25 | $15.07 | $14.25 | $14.59 | $14.59 | 63,827 |
| 2023-07-06 | $14.05 | $14.46 | $13.38 | $14.24 | $14.24 | 67,674 |
| 2023-07-05 | $15.37 | $15.70 | $13.94 | $14.23 | $14.23 | 96,562 |
| 2023-07-03 | $14.16 | $15.45 | $14.00 | $15.30 | $15.30 | 131,629 |
| 2023-06-30 | $14.42 | $14.65 | $13.66 | $14.01 | $14.01 | 114,592 |
| 2023-06-29 | $13.67 | $14.34 | $13.25 | $14.21 | $14.21 | 143,498 |
| 2023-06-28 | $12.66 | $13.84 | $12.58 | $13.50 | $13.50 | 106,383 |
| 2023-06-27 | $13.07 | $13.09 | $12.55 | $12.65 | $12.65 | 25,154 |
| 2023-06-26 | $12.42 | $13.15 | $12.31 | $13.00 | $13.00 | 69,736 |
| 2023-06-23 | $12.50 | $12.54 | $12.04 | $12.30 | $12.30 | 17,972 |
| 2023-06-22 | $13.09 | $13.19 | $12.15 | $12.52 | $12.52 | 22,043 |
| 2023-06-21 | $12.90 | $13.27 | $12.53 | $13.15 | $13.15 | 62,243 |
| 2023-06-20 | $12.43 | $13.00 | $12.43 | $12.88 | $12.88 | 98,593 |
| 2023-06-16 | $11.74 | $12.13 | $11.50 | $12.00 | $12.00 | 41,469 |
| 2023-06-15 | $11.26 | $11.78 | $11.26 | $11.65 | $11.65 | 40,977 |
| 2023-06-14 | $11.73 | $11.91 | $11.31 | $11.39 | $11.39 | 35,539 |
| 2023-06-13 | $11.96 | $12.16 | $11.63 | $11.65 | $11.65 | 36,227 |
| 2023-06-12 | $12.07 | $12.10 | $11.89 | $12.02 | $12.02 | 13,550 |
| 2023-06-09 | $12.07 | $12.15 | $11.93 | $11.97 | $11.97 | 15,629 |
| 2023-06-08 | $12.01 | $12.20 | $11.74 | $12.15 | $12.15 | 52,384 |
| 2023-06-07 | $12.09 | $12.20 | $11.81 | $12.12 | $12.12 | 44,019 |
| 2023-06-06 | $12.20 | $12.27 | $11.93 | $12.05 | $12.05 | 48,304 |
| 2023-06-05 | $11.84 | $12.34 | $11.84 | $12.28 | $12.28 | 38,853 |
| 2023-06-02 | $12.00 | $12.22 | $11.90 | $11.92 | $11.92 | 57,362 |
| 2023-06-01 | $12.16 | $12.16 | $11.72 | $11.92 | $11.92 | 90,508 |
| 2023-05-31 | $12.06 | $12.24 | $11.92 | $12.14 | $12.14 | 71,785 |
| 2023-05-30 | $11.52 | $12.00 | $11.52 | $11.97 | $11.97 | 100,266 |
| 2023-05-26 | $11.51 | $11.60 | $11.40 | $11.58 | $11.58 | 57,326 |
| 2023-05-25 | $11.45 | $11.54 | $11.31 | $11.49 | $11.49 | 36,504 |
| 2023-05-24 | $11.46 | $11.48 | $11.20 | $11.46 | $11.46 | 23,838 |
| 2023-05-23 | $11.35 | $11.55 | $11.11 | $11.50 | $11.50 | 66,119 |
| 2023-05-22 | $10.79 | $11.25 | $10.78 | $11.24 | $11.24 | 54,920 |
| 2023-05-19 | $10.39 | $10.76 | $10.34 | $10.66 | $10.66 | 33,717 |
| 2023-05-18 | $10.29 | $10.50 | $10.22 | $10.50 | $10.50 | 49,765 |
| 2023-05-17 | $10.06 | $10.40 | $10.05 | $10.22 | $10.22 | 34,364 |
| 2023-05-16 | $10.23 | $10.37 | $10.01 | $10.06 | $10.06 | 38,822 |
| 2023-05-15 | $9.46 | $10.29 | $9.42 | $10.07 | $10.07 | 88,282 |
| 2023-05-12 | $9.45 | $9.53 | $9.30 | $9.45 | $9.45 | 50,511 |
| 2023-05-11 | $9.22 | $9.50 | $9.22 | $9.45 | $9.45 | 22,493 |
| 2023-05-10 | $9.41 | $9.55 | $9.33 | $9.49 | $9.49 | 44,979 |
| 2023-05-09 | $9.40 | $9.66 | $9.13 | $9.32 | $9.32 | 145,287 |
| 2023-05-08 | $9.42 | $9.66 | $9.31 | $9.38 | $9.38 | 59,454 |
| 2023-05-05 | $9.36 | $9.48 | $9.30 | $9.46 | $9.46 | 6,832 |
| 2023-05-04 | $9.40 | $9.40 | $9.23 | $9.33 | $9.33 | 8,848 |
| 2023-05-03 | $9.30 | $9.53 | $9.24 | $9.41 | $9.41 | 16,385 |
| 2023-05-02 | $9.25 | $9.41 | $9.20 | $9.32 | $9.32 | 112,439 |
| 2023-05-01 | $9.45 | $9.45 | $9.11 | $9.30 | $9.30 | 24,443 |
| 2023-04-28 | $9.50 | $9.50 | $9.27 | $9.47 | $9.47 | 21,878 |
| 2023-04-27 | $9.76 | $9.76 | $9.38 | $9.44 | $9.44 | 28,188 |
| 2023-04-26 | $8.65 | $9.93 | $8.65 | $9.65 | $9.65 | 75,998 |
| 2023-04-25 | $8.56 | $8.65 | $8.55 | $8.55 | $8.55 | 4,159 |
| 2023-04-24 | $8.56 | $8.75 | $8.55 | $8.65 | $8.65 | 11,066 |
| 2023-04-21 | $8.73 | $8.75 | $8.55 | $8.62 | $8.62 | 9,053 |
| 2023-04-20 | $8.55 | $8.70 | $8.55 | $8.70 | $8.70 | 2,614 |
| 2023-04-19 | $8.61 | $8.79 | $8.59 | $8.76 | $8.76 | 7,377 |
| 2023-04-18 | $8.51 | $8.86 | $8.51 | $8.56 | $8.56 | 10,827 |
| 2023-04-17 | $8.87 | $8.87 | $8.65 | $8.65 | $8.65 | 7,271 |
| 2023-04-14 | $8.76 | $8.86 | $8.74 | $8.79 | $8.79 | 2,284 |
| 2023-04-13 | $8.83 | $8.95 | $8.70 | $8.95 | $8.95 | 11,746 |
| 2023-04-12 | $9.00 | $9.13 | $8.83 | $9.02 | $9.02 | 13,131 |
| 2023-04-11 | $9.03 | $9.44 | $8.83 | $8.89 | $8.89 | 20,983 |
| 2023-04-10 | $9.00 | $9.00 | $8.77 | $8.84 | $8.84 | 5,888 |
| 2023-04-06 | $8.90 | $9.19 | $8.66 | $9.10 | $9.10 | 6,829 |
| 2023-04-05 | $8.89 | $9.11 | $8.73 | $9.04 | $9.04 | 11,761 |
| 2023-04-04 | $9.42 | $9.42 | $9.04 | $9.04 | $9.04 | 4,754 |
| 2023-04-03 | $9.27 | $9.72 | $9.27 | $9.42 | $9.42 | 28,800 |
| 2023-03-31 | $8.52 | $9.47 | $8.51 | $9.35 | $9.35 | 62,948 |
| 2023-03-30 | $8.51 | $8.65 | $8.41 | $8.61 | $8.61 | 43,674 |
| 2023-03-29 | $8.53 | $8.64 | $8.41 | $8.50 | $8.50 | 9,657 |
| 2023-03-28 | $8.57 | $8.70 | $8.51 | $8.51 | $8.51 | 15,091 |
| 2023-03-27 | $8.59 | $8.68 | $8.43 | $8.68 | $8.68 | 8,400 |
| 2023-03-24 | $8.48 | $8.69 | $8.39 | $8.59 | $8.59 | 3,604 |
| 2023-03-23 | $8.47 | $8.65 | $8.38 | $8.45 | $8.45 | 8,344 |
| 2023-03-22 | $8.69 | $8.80 | $8.46 | $8.46 | $8.46 | 11,778 |
| 2023-03-21 | $8.65 | $8.68 | $8.53 | $8.57 | $8.57 | 2,953 |
| 2023-03-20 | $8.66 | $8.68 | $8.38 | $8.56 | $8.56 | 10,251 |
| 2023-03-17 | $8.69 | $8.69 | $8.36 | $8.60 | $8.60 | 14,253 |
| 2023-03-16 | $8.70 | $8.82 | $8.51 | $8.72 | $8.72 | 25,257 |
| 2023-03-15 | $8.55 | $8.84 | $8.55 | $8.74 | $8.74 | 6,290 |
| 2023-03-14 | $8.71 | $9.09 | $8.40 | $8.65 | $8.65 | 29,511 |
| 2023-03-13 | $8.56 | $8.96 | $8.46 | $8.51 | $8.51 | 39,813 |
| 2023-03-10 | $9.11 | $9.11 | $8.75 | $8.75 | $8.75 | 18,750 |
| 2023-03-09 | $9.29 | $9.29 | $8.98 | $9.05 | $9.05 | 27,661 |
| 2023-03-08 | $8.96 | $9.42 | $8.96 | $9.28 | $9.28 | 23,010 |
| 2023-03-07 | $9.42 | $9.42 | $8.70 | $8.99 | $8.99 | 32,284 |
| 2023-03-06 | $9.51 | $9.70 | $9.33 | $9.33 | $9.33 | 52,268 |
| 2023-03-03 | $9.41 | $10.05 | $9.37 | $9.63 | $9.63 | 130,954 |
| 2023-03-02 | $9.40 | $9.56 | $9.13 | $9.52 | $9.52 | 25,837 |
| 2023-03-01 | $9.74 | $10.03 | $9.31 | $9.31 | $9.31 | 53,558 |
| 2023-02-28 | $9.10 | $9.79 | $9.01 | $9.73 | $9.73 | 50,727 |
| 2023-02-27 | $9.15 | $9.27 | $8.77 | $9.10 | $9.10 | 46,501 |
| 2023-02-24 | $9.15 | $9.40 | $8.78 | $9.23 | $9.23 | 33,028 |
| 2023-02-23 | $8.80 | $9.16 | $8.65 | $9.10 | $9.10 | 40,750 |
| 2023-02-22 | $8.54 | $8.95 | $8.54 | $8.72 | $8.72 | 37,930 |
| 2023-02-21 | $8.63 | $9.07 | $8.63 | $8.69 | $8.69 | 38,433 |
| 2023-02-17 | $8.38 | $8.71 | $8.27 | $8.56 | $8.56 | 26,264 |
| 2023-02-16 | $8.06 | $8.59 | $8.06 | $8.42 | $8.42 | 97,388 |
| 2023-02-15 | $8.05 | $8.22 | $8.00 | $8.14 | $8.14 | 11,227 |
| 2023-02-14 | $8.25 | $8.25 | $7.99 | $8.14 | $8.14 | 7,366 |
| 2023-02-13 | $8.16 | $8.20 | $8.13 | $8.15 | $8.15 | 1,840 |
| 2023-02-10 | $8.09 | $8.22 | $8.09 | $8.22 | $8.22 | 6,950 |
| 2023-02-09 | $8.08 | $8.18 | $7.86 | $8.09 | $8.09 | 9,001 |
| 2023-02-08 | $7.87 | $8.08 | $7.57 | $8.08 | $8.08 | 12,474 |
| 2023-02-07 | $7.90 | $8.18 | $7.69 | $7.89 | $7.89 | 24,398 |
| 2023-02-06 | $8.05 | $8.09 | $7.96 | $7.98 | $7.98 | 15,397 |
| 2023-02-03 | $8.39 | $8.39 | $8.08 | $8.18 | $8.18 | 8,552 |
| 2023-02-02 | $8.09 | $8.27 | $7.95 | $8.27 | $8.27 | 11,204 |
| 2023-02-01 | $8.15 | $8.38 | $7.94 | $8.02 | $8.02 | 32,277 |
| 2023-01-31 | $8.24 | $8.56 | $7.88 | $8.09 | $8.09 | 24,637 |
| 2023-01-30 | $8.25 | $8.60 | $8.07 | $8.07 | $8.07 | 23,872 |
| 2023-01-27 | $7.87 | $8.30 | $7.62 | $8.23 | $8.23 | 47,540 |
| 2023-01-26 | $7.75 | $7.90 | $7.38 | $7.90 | $7.90 | 64,745 |
| 2023-01-25 | $7.40 | $7.97 | $7.40 | $7.75 | $7.75 | 24,832 |
| 2023-01-24 | $7.78 | $8.13 | $7.55 | $7.55 | $7.55 | 18,600 |
| 2023-01-23 | $8.02 | $8.02 | $7.47 | $7.69 | $7.69 | 32,716 |
| 2023-01-20 | $7.51 | $8.08 | $7.45 | $8.03 | $8.03 | 16,199 |
| 2023-01-19 | $8.14 | $8.14 | $7.39 | $7.45 | $7.45 | 58,943 |
| 2023-01-18 | $8.01 | $8.16 | $8.01 | $8.05 | $8.05 | 3,152 |
| 2023-01-17 | $8.06 | $8.18 | $8.00 | $8.00 | $8.00 | 17,623 |
| 2023-01-13 | $7.90 | $8.32 | $7.23 | $8.17 | $8.17 | 7,242 |
| 2023-01-12 | $7.86 | $8.26 | $7.85 | $7.94 | $7.94 | 26,172 |
| 2023-01-11 | $7.88 | $7.98 | $7.86 | $7.92 | $7.92 | 19,748 |
| 2023-01-10 | $7.58 | $7.94 | $7.58 | $7.94 | $7.94 | 19,833 |
| 2023-01-09 | $7.40 | $7.65 | $7.40 | $7.65 | $7.65 | 15,002 |
| 2023-01-06 | $7.26 | $7.45 | $7.26 | $7.43 | $7.43 | 8,660 |
| 2023-01-05 | $7.01 | $7.34 | $7.01 | $7.32 | $7.32 | 8,963 |
| 2023-01-04 | $7.26 | $7.34 | $7.19 | $7.34 | $7.34 | 7,285 |
| 2023-01-03 | $7.20 | $7.29 | $7.01 | $7.29 | $7.29 | 13,596 |
| 2022-12-30 | $7.11 | $7.20 | $6.96 | $7.17 | $7.17 | 44,232 |
| 2022-12-29 | $7.13 | $7.16 | $6.91 | $7.16 | $7.16 | 9,727 |
| 2022-12-28 | $7.17 | $7.17 | $6.93 | $7.00 | $7.00 | 7,370 |
| 2022-12-27 | $6.90 | $7.17 | $6.90 | $7.02 | $7.02 | 6,029 |
| 2022-12-23 | $6.87 | $6.89 | $6.87 | $6.88 | $6.88 | 7,194 |
| 2022-12-22 | $6.93 | $6.93 | $6.80 | $6.87 | $6.87 | 8,084 |
| 2022-12-21 | $6.85 | $6.98 | $6.82 | $6.82 | $6.82 | 9,035 |
| 2022-12-20 | $6.94 | $6.94 | $6.84 | $6.86 | $6.86 | 19,405 |
| 2022-12-19 | $6.89 | $7.15 | $6.89 | $6.90 | $6.90 | 7,014 |
| 2022-12-16 | $6.96 | $6.96 | $6.89 | $6.90 | $6.90 | 4,506 |
| 2022-12-15 | $6.98 | $7.10 | $6.94 | $6.94 | $6.94 | 9,183 |
| 2022-12-14 | $7.11 | $7.11 | $7.05 | $7.06 | $7.06 | 10,269 |
| 2022-12-13 | $7.17 | $7.17 | $7.07 | $7.08 | $7.08 | 19,755 |
| 2022-12-12 | $7.13 | $7.24 | $7.11 | $7.14 | $7.14 | 17,804 |
| 2022-12-09 | $7.11 | $7.20 | $7.11 | $7.15 | $7.15 | 27,619 |
| 2022-12-08 | $7.21 | $7.21 | $7.12 | $7.12 | $7.12 | 2,529 |
| 2022-12-07 | $7.14 | $7.24 | $7.14 | $7.15 | $7.15 | 2,131 |
| 2022-12-06 | $7.19 | $7.19 | $7.06 | $7.11 | $7.11 | 5,609 |
| 2022-12-05 | $7.28 | $7.28 | $7.03 | $7.20 | $7.20 | 53,308 |
| 2022-12-02 | $7.14 | $7.30 | $7.06 | $7.29 | $7.29 | 17,082 |
| 2022-12-01 | $7.29 | $7.37 | $7.20 | $7.21 | $7.21 | 9,431 |
| 2022-11-30 | $7.26 | $7.50 | $7.06 | $7.18 | $7.18 | 22,231 |
| 2022-11-29 | $7.32 | $7.32 | $7.30 | $7.32 | $7.32 | 671 |
| 2022-11-28 | $7.25 | $7.56 | $7.25 | $7.37 | $7.37 | 4,040 |
| 2022-11-25 | $7.64 | $7.64 | $7.45 | $7.50 | $7.50 | 16,749 |
| 2022-11-23 | $7.53 | $7.55 | $7.47 | $7.55 | $7.55 | 1,132 |
| 2022-11-22 | $7.68 | $7.69 | $7.60 | $7.60 | $7.60 | 12,292 |
| 2022-11-21 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 648 |
| 2022-11-18 | $7.52 | $7.61 | $7.52 | $7.60 | $7.60 | 2,723 |
| 2022-11-17 | $7.42 | $7.60 | $7.35 | $7.60 | $7.60 | 20,065 |
| 2022-11-16 | $7.67 | $7.84 | $7.67 | $7.80 | $7.80 | 972 |
| 2022-11-15 | $7.86 | $7.95 | $7.71 | $7.74 | $7.74 | 7,900 |
| 2022-11-14 | $7.68 | $7.75 | $7.65 | $7.75 | $7.75 | 2,723 |
| 2022-11-11 | $7.71 | $7.89 | $7.66 | $7.75 | $7.75 | 7,223 |
| 2022-11-10 | $8.01 | $8.01 | $7.62 | $7.89 | $7.89 | 12,027 |
| 2022-11-09 | $8.01 | $8.01 | $7.37 | $7.59 | $7.59 | 12,271 |
| 2022-11-08 | $7.59 | $7.84 | $7.56 | $7.61 | $7.61 | 5,056 |
| 2022-11-07 | $7.44 | $7.80 | $7.44 | $7.56 | $7.56 | 25,918 |
| 2022-11-04 | $7.13 | $7.35 | $7.13 | $7.25 | $7.25 | 6,297 |
| 2022-11-03 | $6.97 | $7.08 | $6.97 | $7.08 | $7.08 | 10,154 |
| 2022-11-02 | $7.41 | $7.41 | $7.03 | $7.06 | $7.06 | 9,390 |
| 2022-11-01 | $7.35 | $7.45 | $7.12 | $7.32 | $7.32 | 11,549 |
| 2022-10-31 | $7.33 | $7.40 | $7.02 | $7.35 | $7.35 | 23,106 |
| 2022-10-28 | $6.94 | $7.49 | $6.94 | $7.40 | $7.40 | 60,249 |
| 2022-10-27 | $6.87 | $7.21 | $6.87 | $6.93 | $6.93 | 17,745 |
| 2022-10-26 | $6.56 | $6.97 | $6.55 | $6.76 | $6.76 | 35,003 |
| 2022-10-25 | $6.61 | $6.90 | $6.60 | $6.60 | $6.60 | 53,189 |
| 2022-10-24 | $6.82 | $6.82 | $6.70 | $6.75 | $6.75 | 14,255 |
| 2022-10-21 | $6.85 | $6.89 | $6.76 | $6.78 | $6.78 | 25,150 |
| 2022-10-20 | $7.05 | $7.15 | $6.80 | $6.87 | $6.87 | 24,637 |
| 2022-10-19 | $7.37 | $7.40 | $7.10 | $7.15 | $7.15 | 34,353 |
| 2022-10-18 | $7.16 | $7.44 | $7.05 | $7.25 | $7.25 | 23,551 |
| 2022-10-17 | $7.15 | $7.30 | $7.05 | $7.05 | $7.05 | 10,442 |
| 2022-10-14 | $7.33 | $7.33 | $6.96 | $7.31 | $7.31 | 5,475 |
| 2022-10-13 | $6.99 | $7.24 | $6.93 | $7.24 | $7.24 | 3,650 |
| 2022-10-12 | $7.00 | $7.15 | $6.71 | $6.90 | $6.90 | 13,953 |
| 2022-10-11 | $7.00 | $7.28 | $6.94 | $7.05 | $7.05 | 9,052 |
| 2022-10-10 | $7.08 | $7.08 | $7.03 | $7.03 | $7.03 | 1,377 |
| 2022-10-07 | $7.20 | $7.20 | $7.03 | $7.05 | $7.05 | 5,524 |
| 2022-10-06 | $7.29 | $7.29 | $7.08 | $7.27 | $7.27 | 480 |
| 2022-10-05 | $7.17 | $7.58 | $7.13 | $7.18 | $7.18 | 7,258 |
| 2022-10-04 | $7.25 | $7.60 | $7.23 | $7.32 | $7.32 | 8,350 |
| 2022-10-03 | $7.00 | $7.24 | $6.95 | $7.21 | $7.21 | 18,341 |
| 2022-09-30 | $7.04 | $7.24 | $6.95 | $7.12 | $7.12 | 10,100 |
| 2022-09-29 | $7.02 | $7.12 | $6.55 | $7.12 | $7.12 | 17,932 |
| 2022-09-28 | $6.82 | $7.12 | $6.52 | $7.00 | $7.00 | 7,194 |
| 2022-09-27 | $6.99 | $7.19 | $6.86 | $6.86 | $6.86 | 6,554 |
| 2022-09-26 | $7.00 | $7.06 | $7.00 | $7.00 | $7.00 | 8,998 |
| 2022-09-23 | $7.28 | $7.29 | $6.95 | $7.02 | $7.02 | 13,703 |
| 2022-09-22 | $7.40 | $7.45 | $7.32 | $7.36 | $7.36 | 8,592 |
| 2022-09-21 | $7.32 | $7.45 | $7.31 | $7.32 | $7.32 | 5,444 |
| 2022-09-20 | $7.50 | $7.58 | $7.31 | $7.40 | $7.40 | 4,976 |
| 2022-09-19 | $7.25 | $7.62 | $7.20 | $7.50 | $7.50 | 8,093 |
| 2022-09-16 | $7.71 | $7.78 | $7.16 | $7.16 | $7.16 | 22,111 |
| 2022-09-15 | $7.91 | $7.91 | $7.79 | $7.79 | $7.79 | 1,355 |
| 2022-09-14 | $8.18 | $8.18 | $7.90 | $7.90 | $7.90 | 7,479 |
| 2022-09-13 | $8.01 | $8.18 | $7.99 | $8.05 | $8.05 | 6,556 |
| 2022-09-12 | $7.97 | $8.24 | $7.71 | $7.98 | $7.98 | 10,776 |
| 2022-09-09 | $7.92 | $7.92 | $7.65 | $7.78 | $7.78 | 4,273 |
| 2022-09-08 | $7.64 | $7.77 | $7.64 | $7.77 | $7.77 | 2,233 |
| 2022-09-07 | $7.67 | $7.90 | $7.63 | $7.71 | $7.71 | 4,328 |
| 2022-09-06 | $7.91 | $8.07 | $7.75 | $7.85 | $7.85 | 4,105 |
| 2022-09-02 | $7.71 | $8.15 | $7.55 | $7.86 | $7.86 | 9,853 |
| 2022-09-01 | $7.86 | $7.86 | $7.55 | $7.73 | $7.73 | 8,451 |
| 2022-08-31 | $8.40 | $8.40 | $7.86 | $7.99 | $7.99 | 10,527 |
| 2022-08-30 | $8.57 | $8.58 | $8.23 | $8.24 | $8.24 | 8,873 |
| 2022-08-29 | $8.34 | $8.65 | $8.34 | $8.65 | $8.65 | 1,256 |
| 2022-08-26 | $8.47 | $8.69 | $8.33 | $8.37 | $8.37 | 30,053 |
| 2022-08-25 | $8.39 | $8.69 | $8.39 | $8.62 | $8.62 | 9,909 |
| 2022-08-24 | $8.45 | $8.53 | $8.37 | $8.50 | $8.50 | 5,507 |
| 2022-08-23 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 959 |
| 2022-08-22 | $8.60 | $8.60 | $8.36 | $8.55 | $8.55 | 9,614 |
| 2022-08-19 | $8.60 | $8.71 | $8.45 | $8.59 | $8.59 | 21,910 |
| 2022-08-18 | $8.59 | $8.83 | $8.59 | $8.70 | $8.70 | 11,278 |
| 2022-08-17 | $8.75 | $8.95 | $8.54 | $8.56 | $8.56 | 25,356 |
| 2022-08-16 | $8.66 | $9.00 | $8.61 | $8.79 | $8.79 | 41,092 |
| 2022-08-15 | $8.53 | $8.78 | $8.53 | $8.65 | $8.65 | 5,369 |
| 2022-08-12 | $8.29 | $8.85 | $8.29 | $8.50 | $8.50 | 27,355 |
| 2022-08-11 | $8.65 | $8.66 | $8.31 | $8.40 | $8.40 | 23,162 |
| 2022-08-10 | $8.40 | $8.81 | $8.40 | $8.56 | $8.56 | 30,775 |
| 2022-08-09 | $8.50 | $8.50 | $8.18 | $8.40 | $8.40 | 15,728 |
| 2022-08-08 | $8.62 | $8.66 | $8.62 | $8.65 | $8.65 | 1,690 |
| 2022-08-05 | $8.45 | $8.56 | $8.45 | $8.50 | $8.50 | 4,594 |
| 2022-08-04 | $8.16 | $8.60 | $8.16 | $8.60 | $8.60 | 26,629 |
| 2022-08-03 | $8.26 | $8.40 | $8.15 | $8.39 | $8.39 | 6,682 |
| 2022-08-02 | $8.55 | $8.55 | $8.15 | $8.15 | $8.15 | 24,745 |
| 2022-08-01 | $8.39 | $8.60 | $8.09 | $8.43 | $8.43 | 5,055 |
| 2022-07-29 | $8.38 | $8.69 | $7.82 | $8.50 | $8.50 | 56,780 |
| 2022-07-28 | $8.17 | $8.60 | $8.17 | $8.47 | $8.47 | 17,825 |
| 2022-07-27 | $7.95 | $8.30 | $7.33 | $8.27 | $8.27 | 10,698 |
| 2022-07-26 | $7.60 | $7.70 | $7.45 | $7.60 | $7.60 | 10,052 |
| 2022-07-25 | $7.43 | $7.57 | $7.31 | $7.45 | $7.45 | 23,501 |
| 2022-07-22 | $7.63 | $7.87 | $7.41 | $7.42 | $7.42 | 3,483 |
| 2022-07-21 | $7.49 | $7.73 | $7.43 | $7.70 | $7.70 | 24,776 |
| 2022-07-20 | $7.25 | $7.70 | $7.24 | $7.43 | $7.43 | 30,590 |
| 2022-07-19 | $7.37 | $7.84 | $7.24 | $7.53 | $7.53 | 24,725 |
| 2022-07-18 | $7.27 | $7.47 | $7.25 | $7.25 | $7.25 | 14,288 |
| 2022-07-15 | $7.33 | $7.48 | $6.99 | $7.25 | $7.25 | 32,866 |
| 2022-07-14 | $7.40 | $7.46 | $7.20 | $7.32 | $7.32 | 10,746 |
| 2022-07-13 | $7.03 | $7.42 | $7.03 | $7.40 | $7.40 | 28,249 |
| 2022-07-12 | $7.01 | $7.10 | $6.94 | $7.02 | $7.02 | 9,300 |
| 2022-07-11 | $7.05 | $7.16 | $7.00 | $7.07 | $7.07 | 3,269 |
| 2022-07-08 | $7.46 | $7.46 | $7.05 | $7.19 | $7.19 | 23,938 |
| 2022-07-07 | $7.10 | $7.34 | $7.10 | $7.34 | $7.34 | 8,810 |
| 2022-07-06 | $7.07 | $7.26 | $7.07 | $7.09 | $7.09 | 4,945 |
| 2022-07-05 | $7.14 | $7.45 | $7.07 | $7.08 | $7.08 | 4,308 |
| 2022-07-01 | $7.20 | $7.24 | $7.18 | $7.20 | $7.20 | 2,094 |
| 2022-06-30 | $7.26 | $7.41 | $7.20 | $7.40 | $7.40 | 5,090 |
| 2022-06-29 | $7.20 | $7.50 | $7.15 | $7.32 | $7.32 | 41,914 |
| 2022-06-28 | $7.13 | $7.24 | $7.02 | $7.19 | $7.19 | 24,381 |
| 2022-06-27 | $7.10 | $7.30 | $7.07 | $7.15 | $7.15 | 2,629 |
| 2022-06-24 | $7.12 | $7.17 | $7.11 | $7.17 | $7.17 | 1,808 |
| 2022-06-23 | $7.30 | $7.37 | $7.05 | $7.05 | $7.05 | 8,758 |
| 2022-06-22 | $6.87 | $7.48 | $6.87 | $7.32 | $7.32 | 18,716 |
| 2022-06-21 | $7.36 | $7.36 | $6.95 | $7.02 | $7.02 | 13,200 |
| 2022-06-17 | $7.08 | $7.43 | $6.97 | $7.00 | $7.00 | 9,066 |
| 2022-06-16 | $7.10 | $7.18 | $6.97 | $7.16 | $7.16 | 37,566 |
| 2022-06-15 | $7.27 | $7.28 | $7.15 | $7.18 | $7.18 | 10,554 |
| 2022-06-14 | $7.54 | $7.59 | $7.02 | $7.12 | $7.12 | 67,197 |
| 2022-06-13 | $7.73 | $7.73 | $7.40 | $7.45 | $7.45 | 43,934 |
| 2022-06-10 | $7.68 | $7.79 | $7.55 | $7.76 | $7.76 | 20,091 |
| 2022-06-09 | $7.75 | $7.78 | $7.70 | $7.76 | $7.76 | 2,064 |
| 2022-06-08 | $8.00 | $8.00 | $7.68 | $7.82 | $7.82 | 10,926 |
| 2022-06-07 | $7.94 | $8.08 | $7.89 | $7.89 | $7.89 | 17,153 |
| 2022-06-06 | $7.92 | $8.10 | $7.87 | $8.07 | $8.07 | 6,657 |
| 2022-06-03 | $8.17 | $8.17 | $7.82 | $7.99 | $7.99 | 10,504 |
| 2022-06-02 | $8.00 | $8.33 | $7.85 | $8.20 | $8.20 | 7,266 |
| 2022-06-01 | $8.22 | $8.22 | $7.70 | $8.20 | $8.20 | 41,007 |
| 2022-05-31 | $7.96 | $8.23 | $7.96 | $8.14 | $8.14 | 11,964 |
| 2022-05-27 | $7.93 | $8.22 | $7.91 | $8.04 | $8.04 | 38,191 |
| 2022-05-26 | $8.09 | $8.20 | $7.91 | $7.92 | $7.92 | 20,490 |
| 2022-05-25 | $7.81 | $8.22 | $7.80 | $8.20 | $8.20 | 3,540 |
| 2022-05-24 | $8.35 | $8.35 | $7.81 | $7.83 | $7.83 | 3,910 |
| 2022-05-23 | $8.12 | $8.46 | $7.82 | $7.94 | $7.94 | 26,840 |
| 2022-05-20 | $8.38 | $8.57 | $8.01 | $8.09 | $8.09 | 21,286 |
| 2022-05-19 | $7.69 | $8.94 | $7.69 | $8.38 | $8.38 | 15,860 |
| 2022-05-18 | $7.73 | $7.75 | $7.50 | $7.68 | $7.68 | 6,689 |
| 2022-05-17 | $7.50 | $8.07 | $7.50 | $7.63 | $7.63 | 8,679 |
| 2022-05-16 | $7.50 | $7.63 | $7.23 | $7.37 | $7.37 | 8,189 |
| 2022-05-13 | $7.50 | $7.68 | $7.39 | $7.49 | $7.49 | 29,230 |
| 2022-05-12 | $7.35 | $7.58 | $7.32 | $7.44 | $7.44 | 25,078 |
| 2022-05-11 | $7.80 | $7.82 | $7.50 | $7.56 | $7.56 | 17,825 |
| 2022-05-10 | $8.13 | $8.13 | $7.85 | $7.87 | $7.87 | 29,846 |
| 2022-05-09 | $8.42 | $8.42 | $7.95 | $8.07 | $8.07 | 61,811 |
| 2022-05-06 | $8.10 | $8.28 | $8.06 | $8.22 | $8.22 | 18,051 |
| 2022-05-05 | $8.48 | $8.60 | $8.11 | $8.28 | $8.28 | 9,127 |
| 2022-05-04 | $8.20 | $8.70 | $8.18 | $8.63 | $8.63 | 19,024 |
| 2022-05-03 | $8.20 | $8.38 | $8.10 | $8.23 | $8.23 | 9,930 |
| 2022-05-02 | $8.70 | $8.70 | $8.18 | $8.20 | $8.20 | 7,974 |
| 2022-04-29 | $8.60 | $8.91 | $8.46 | $8.70 | $8.70 | 26,700 |
| 2022-04-28 | $8.46 | $8.86 | $8.11 | $8.38 | $8.38 | 38,634 |
| 2022-04-27 | $8.44 | $8.57 | $8.12 | $8.27 | $8.27 | 20,805 |
| 2022-04-26 | $8.71 | $8.71 | $8.41 | $8.43 | $8.43 | 23,235 |
| 2022-04-25 | $9.14 | $9.36 | $8.73 | $8.85 | $8.85 | 38,826 |
| 2022-04-22 | $9.32 | $9.44 | $8.99 | $9.28 | $9.28 | 31,297 |
| 2022-04-21 | $9.41 | $9.77 | $9.07 | $9.31 | $9.31 | 54,687 |
| 2022-04-20 | $8.65 | $9.51 | $8.55 | $9.38 | $9.38 | 74,667 |
| 2022-04-19 | $8.95 | $9.43 | $8.78 | $9.12 | $9.12 | 85,820 |
| 2022-04-18 | $8.58 | $8.98 | $8.58 | $8.80 | $8.80 | 75,142 |
| 2022-04-14 | $8.44 | $8.69 | $8.44 | $8.65 | $8.65 | 34,674 |
| 2022-04-13 | $8.24 | $8.49 | $8.07 | $8.46 | $8.46 | 39,192 |
| 2022-04-12 | $8.25 | $8.75 | $8.06 | $8.11 | $8.11 | 265,225 |
| 2022-04-11 | $8.60 | $8.68 | $8.20 | $8.26 | $8.26 | 217,582 |
| 2022-04-08 | $8.98 | $9.00 | $8.56 | $8.61 | $8.61 | 23,467 |
| 2022-04-07 | $8.81 | $9.10 | $8.56 | $8.94 | $8.94 | 74,677 |
| 2022-04-06 | $8.75 | $8.90 | $8.58 | $8.79 | $8.79 | 42,312 |
| 2022-04-05 | $8.89 | $8.95 | $8.70 | $8.75 | $8.75 | 49,385 |
| 2022-04-04 | $8.81 | $8.85 | $8.78 | $8.85 | $8.85 | 2,372 |
| 2022-04-01 | $8.70 | $8.88 | $8.67 | $8.79 | $8.79 | 12,045 |
| 2022-03-31 | $8.60 | $8.82 | $8.60 | $8.68 | $8.68 | 17,348 |
| 2022-03-30 | $8.78 | $8.89 | $8.61 | $8.70 | $8.70 | 16,428 |
| 2022-03-29 | $8.58 | $9.00 | $8.19 | $8.75 | $8.75 | 104,307 |
| 2022-03-28 | $9.08 | $9.13 | $8.64 | $8.73 | $8.73 | 111,981 |
| 2022-03-25 | $9.64 | $9.96 | $9.06 | $9.19 | $9.19 | 169,195 |
| 2022-03-24 | $9.69 | $10.05 | $9.57 | $9.64 | $9.64 | 76,005 |
| 2022-03-23 | $9.81 | $10.02 | $9.51 | $9.55 | $9.55 | 79,715 |
| 2022-03-22 | $9.62 | $10.18 | $9.62 | $9.75 | $9.75 | 105,302 |
| 2022-03-21 | $9.36 | $9.70 | $9.36 | $9.54 | $9.54 | 12,736 |
| 2022-03-18 | $9.28 | $9.55 | $9.28 | $9.41 | $9.41 | 44,475 |
| 2022-03-17 | $9.40 | $9.55 | $9.30 | $9.40 | $9.40 | 20,815 |
| 2022-03-16 | $9.19 | $9.38 | $9.14 | $9.25 | $9.25 | 264,986 |
| 2022-03-15 | $9.23 | $9.35 | $9.13 | $9.13 | $9.13 | 75,675 |
| 2022-03-14 | $9.40 | $9.45 | $9.20 | $9.30 | $9.30 | 54,878 |
| 2022-03-11 | $9.33 | $9.55 | $9.26 | $9.33 | $9.33 | 87,195 |
| 2022-03-10 | $9.33 | $9.45 | $9.22 | $9.33 | $9.33 | 20,379 |
| 2022-03-09 | $9.72 | $9.79 | $9.31 | $9.35 | $9.35 | 34,935 |
| 2022-03-08 | $9.38 | $10.00 | $9.21 | $9.41 | $9.41 | 85,321 |
| 2022-03-07 | $9.67 | $10.13 | $9.29 | $9.37 | $9.37 | 24,542 |
| 2022-03-04 | $9.30 | $9.63 | $9.23 | $9.54 | $9.54 | 24,598 |
| 2022-03-03 | $9.54 | $9.54 | $9.00 | $9.22 | $9.22 | 49,108 |
| 2022-03-02 | $9.18 | $9.51 | $9.05 | $9.25 | $9.25 | 46,519 |
| 2022-03-01 | $9.87 | $10.05 | $9.02 | $9.17 | $9.17 | 38,687 |
| 2022-02-28 | $10.17 | $10.34 | $9.79 | $9.96 | $9.96 | 31,851 |
| 2022-02-25 | $10.03 | $10.71 | $9.93 | $10.13 | $10.13 | 90,240 |
| 2022-02-24 | $9.49 | $10.32 | $9.02 | $10.12 | $10.12 | 46,367 |
| 2022-02-23 | $10.10 | $10.36 | $9.56 | $9.74 | $9.74 | 38,427 |
| 2022-02-22 | $10.31 | $10.42 | $9.59 | $10.05 | $10.05 | 42,040 |
| 2022-02-18 | $9.44 | $10.36 | $9.44 | $10.17 | $10.17 | 64,799 |
| 2022-02-17 | $9.51 | $9.60 | $9.42 | $9.50 | $9.50 | 12,211 |
| 2022-02-16 | $9.37 | $9.65 | $9.37 | $9.60 | $9.60 | 8,655 |
| 2022-02-15 | $9.35 | $9.50 | $9.34 | $9.46 | $9.46 | 36,934 |
| 2022-02-14 | $9.17 | $9.65 | $9.17 | $9.30 | $9.30 | 16,332 |
| 2022-02-11 | $9.31 | $9.56 | $9.10 | $9.22 | $9.22 | 95,544 |
| 2022-02-10 | $9.34 | $9.70 | $9.28 | $9.39 | $9.39 | 16,868 |
| 2022-02-09 | $9.00 | $9.69 | $8.95 | $9.55 | $9.55 | 57,528 |
| 2022-02-08 | $9.13 | $9.13 | $8.94 | $9.11 | $9.11 | 18,139 |
| 2022-02-07 | $8.96 | $9.17 | $8.85 | $8.91 | $8.91 | 22,448 |
| 2022-02-04 | $9.14 | $9.47 | $8.70 | $9.26 | $9.26 | 21,710 |
| 2022-02-03 | $9.50 | $9.50 | $8.90 | $9.00 | $9.00 | 27,916 |
| 2022-02-02 | $9.18 | $9.70 | $8.98 | $9.69 | $9.69 | 25,889 |
| 2022-02-01 | $8.74 | $9.18 | $8.70 | $8.99 | $8.99 | 28,594 |
| 2022-01-31 | $8.20 | $8.95 | $8.20 | $8.75 | $8.75 | 31,982 |
| 2022-01-28 | $8.50 | $8.50 | $8.18 | $8.19 | $8.19 | 13,116 |
| 2022-01-27 | $8.73 | $8.99 | $8.35 | $8.59 | $8.59 | 29,012 |
| 2022-01-26 | $8.30 | $8.98 | $8.30 | $8.92 | $8.92 | 42,562 |
| 2022-01-25 | $8.18 | $8.35 | $8.06 | $8.24 | $8.24 | 7,985 |
| 2022-01-24 | $8.00 | $8.46 | $8.00 | $8.28 | $8.28 | 29,833 |
| 2022-01-21 | $8.40 | $8.50 | $8.05 | $8.08 | $8.08 | 9,954 |
| 2022-01-20 | $8.27 | $8.65 | $8.27 | $8.50 | $8.50 | 18,868 |
| 2022-01-19 | $8.67 | $8.67 | $8.26 | $8.58 | $8.58 | 19,875 |
| 2022-01-18 | $8.85 | $8.89 | $8.66 | $8.66 | $8.66 | 17,394 |
| 2022-01-14 | $9.24 | $9.24 | $8.93 | $8.95 | $8.95 | 9,528 |
| 2022-01-13 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 8,399 |
| 2022-01-12 | $9.29 | $9.30 | $9.07 | $9.17 | $9.17 | 5,931 |
| 2022-01-11 | $8.76 | $9.29 | $8.66 | $9.29 | $9.29 | 50,228 |
| 2022-01-10 | $8.69 | $8.93 | $8.69 | $8.72 | $8.72 | 11,520 |
| 2022-01-07 | $8.63 | $8.92 | $8.61 | $8.77 | $8.77 | 9,372 |
| 2022-01-06 | $8.46 | $8.97 | $8.46 | $8.70 | $8.70 | 12,609 |
| 2022-01-05 | $8.51 | $8.61 | $8.33 | $8.41 | $8.41 | 25,470 |
| 2022-01-04 | $8.54 | $8.98 | $8.37 | $8.40 | $8.40 | 44,239 |
| 2022-01-03 | $8.00 | $8.64 | $8.00 | $8.33 | $8.33 | 25,825 |
| 2021-12-31 | $7.84 | $7.94 | $7.78 | $7.94 | $7.94 | 18,016 |
| 2021-12-30 | $7.96 | $7.96 | $7.77 | $7.83 | $7.83 | 20,663 |
| 2021-12-29 | $7.78 | $7.80 | $7.71 | $7.74 | $7.74 | 11,773 |
| 2021-12-28 | $7.81 | $7.89 | $7.76 | $7.77 | $7.77 | 28,500 |
| 2021-12-27 | $7.51 | $7.90 | $7.50 | $7.76 | $7.76 | 59,567 |
| 2021-12-23 | $7.70 | $7.70 | $7.50 | $7.55 | $7.55 | 23,941 |
| 2021-12-22 | $7.58 | $7.70 | $7.51 | $7.61 | $7.61 | 23,300 |
| 2021-12-21 | $7.83 | $7.83 | $7.50 | $7.68 | $7.68 | 28,077 |
| 2021-12-20 | $7.78 | $7.90 | $7.63 | $7.70 | $7.70 | 6,823 |
| 2021-12-17 | $7.90 | $8.01 | $7.70 | $7.84 | $7.84 | 36,719 |
| 2021-12-16 | $8.11 | $8.20 | $7.78 | $7.94 | $7.94 | 8,715 |
| 2021-12-15 | $8.20 | $8.22 | $7.92 | $8.12 | $8.12 | 39,425 |
| 2021-12-14 | $8.02 | $8.16 | $8.01 | $8.01 | $8.01 | 14,337 |
| 2021-12-13 | $8.11 | $8.33 | $8.04 | $8.26 | $8.26 | 11,304 |
| 2021-12-10 | $8.37 | $8.37 | $8.02 | $8.02 | $8.02 | 5,498 |
| 2021-12-09 | $8.11 | $8.24 | $8.11 | $8.15 | $8.15 | 3,077 |
| 2021-12-08 | $8.02 | $8.37 | $8.02 | $8.27 | $8.27 | 16,474 |
| 2021-12-07 | $8.25 | $8.57 | $8.12 | $8.12 | $8.12 | 23,077 |
| 2021-12-06 | $7.92 | $8.39 | $7.92 | $8.21 | $8.21 | 3,516 |
| 2021-12-03 | $8.29 | $8.50 | $7.93 | $7.96 | $7.96 | 15,520 |
| 2021-12-02 | $7.87 | $8.42 | $7.70 | $8.33 | $8.33 | 28,883 |
| 2021-12-01 | $7.77 | $8.00 | $7.68 | $7.69 | $7.69 | 33,910 |
| 2021-11-30 | $8.32 | $8.32 | $7.60 | $7.60 | $7.60 | 61,205 |
| 2021-11-29 | $8.70 | $8.73 | $8.28 | $8.28 | $8.28 | 10,563 |
| 2021-11-26 | $8.53 | $8.70 | $8.52 | $8.53 | $8.53 | 34,249 |
| 2021-11-24 | $8.76 | $8.83 | $8.61 | $8.61 | $8.61 | 17,176 |
| 2021-11-23 | $8.73 | $8.86 | $8.69 | $8.69 | $8.69 | 4,978 |
| 2021-11-22 | $8.61 | $8.88 | $8.61 | $8.63 | $8.63 | 10,495 |
| 2021-11-19 | $8.71 | $8.87 | $8.61 | $8.61 | $8.61 | 16,070 |
| 2021-11-18 | $9.15 | $9.15 | $8.81 | $8.81 | $8.81 | 20,660 |
| 2021-11-17 | $9.38 | $9.38 | $9.05 | $9.05 | $9.05 | 7,370 |
| 2021-11-16 | $9.04 | $9.39 | $9.01 | $9.16 | $9.16 | 10,452 |
| 2021-11-15 | $9.42 | $9.42 | $8.98 | $9.10 | $9.10 | 82,606 |
| 2021-11-12 | $9.46 | $9.60 | $9.42 | $9.42 | $9.42 | 4,321 |
| 2021-11-11 | $9.32 | $9.68 | $9.32 | $9.50 | $9.50 | 11,365 |
| 2021-11-10 | $9.57 | $9.80 | $9.33 | $9.35 | $9.35 | 7,511 |
| 2021-11-09 | $9.57 | $9.80 | $9.30 | $9.53 | $9.53 | 8,066 |
| 2021-11-08 | $9.88 | $9.90 | $9.51 | $9.56 | $9.56 | 11,984 |
| 2021-11-05 | $9.49 | $9.78 | $9.48 | $9.75 | $9.75 | 5,583 |
| 2021-11-04 | $9.61 | $9.65 | $9.25 | $9.58 | $9.58 | 3,675 |
| 2021-11-03 | $9.66 | $9.66 | $9.40 | $9.62 | $9.62 | 9,439 |
| 2021-11-02 | $9.36 | $9.89 | $9.28 | $9.61 | $9.61 | 9,297 |
| 2021-11-01 | $9.53 | $9.72 | $9.36 | $9.41 | $9.41 | 4,551 |
| 2021-10-29 | $9.40 | $9.65 | $9.40 | $9.48 | $9.48 | 11,833 |
| 2021-10-28 | $9.58 | $9.58 | $9.35 | $9.45 | $9.45 | 11,886 |
| 2021-10-27 | $9.50 | $9.54 | $9.35 | $9.36 | $9.36 | 18,683 |
| 2021-10-26 | $9.45 | $9.66 | $9.45 | $9.59 | $9.59 | 11,106 |
| 2021-10-25 | $9.35 | $9.48 | $9.22 | $9.45 | $9.45 | 19,176 |
| 2021-10-22 | $9.54 | $10.12 | $9.28 | $9.35 | $9.35 | 13,640 |
| 2021-10-21 | $10.11 | $10.20 | $9.52 | $9.60 | $9.60 | 26,712 |
| 2021-10-20 | $10.03 | $10.55 | $9.76 | $10.06 | $10.06 | 30,147 |
| 2021-10-19 | $9.81 | $10.26 | $9.81 | $9.92 | $9.92 | 27,851 |
| 2021-10-18 | $9.78 | $10.02 | $9.78 | $9.88 | $9.88 | 20,746 |
| 2021-10-15 | $9.51 | $10.24 | $9.51 | $9.92 | $9.92 | 37,276 |
| 2021-10-14 | $10.12 | $10.18 | $9.17 | $9.17 | $9.17 | 27,419 |
| 2021-10-13 | $10.07 | $10.20 | $10.07 | $10.14 | $10.14 | 5,573 |
| 2021-10-12 | $10.13 | $10.24 | $10.09 | $10.09 | $10.09 | 3,683 |
| 2021-10-11 | $10.55 | $10.55 | $10.07 | $10.07 | $10.07 | 9,263 |
| 2021-10-08 | $10.45 | $10.62 | $10.39 | $10.55 | $10.55 | 12,575 |
| 2021-10-07 | $10.75 | $10.79 | $10.32 | $10.32 | $10.32 | 23,704 |
| 2021-10-06 | $10.74 | $10.74 | $10.31 | $10.39 | $10.39 | 2,204 |
| 2021-10-05 | $10.35 | $10.65 | $10.35 | $10.65 | $10.65 | 1,865 |
| 2021-10-04 | $10.35 | $10.79 | $10.24 | $10.27 | $10.27 | 3,012 |
| 2021-10-01 | $10.32 | $10.76 | $10.08 | $10.35 | $10.35 | 13,971 |
| 2021-09-30 | $10.21 | $10.59 | $9.89 | $10.17 | $10.17 | 26,777 |
| 2021-09-29 | $9.85 | $10.02 | $9.82 | $9.97 | $9.97 | 37,426 |
| 2021-09-28 | $10.19 | $10.20 | $9.82 | $9.82 | $9.82 | 30,102 |
| 2021-09-27 | $10.11 | $10.36 | $10.11 | $10.25 | $10.25 | 12,814 |
| 2021-09-24 | $10.05 | $10.36 | $10.05 | $10.11 | $10.11 | 8,954 |
| 2021-09-23 | $10.19 | $10.26 | $9.85 | $10.05 | $10.05 | 59,295 |
| 2021-09-22 | $10.42 | $10.42 | $10.14 | $10.29 | $10.29 | 13,446 |
| 2021-09-21 | $10.42 | $10.65 | $10.15 | $10.30 | $10.30 | 7,316 |
| 2021-09-20 | $10.66 | $10.71 | $10.30 | $10.46 | $10.46 | 11,798 |
| 2021-09-17 | $10.32 | $10.99 | $10.32 | $10.97 | $10.97 | 47,561 |
| 2021-09-16 | $10.74 | $10.74 | $10.26 | $10.40 | $10.40 | 27,646 |
| 2021-09-15 | $10.73 | $10.80 | $10.61 | $10.75 | $10.75 | 17,474 |
| 2021-09-14 | $10.78 | $10.80 | $10.49 | $10.50 | $10.50 | 9,513 |
| 2021-09-13 | $10.73 | $10.85 | $10.61 | $10.81 | $10.81 | 8,538 |
| 2021-09-10 | $10.78 | $10.79 | $10.53 | $10.75 | $10.75 | 10,182 |
| 2021-09-09 | $10.71 | $10.80 | $10.71 | $10.75 | $10.75 | 13,558 |
| 2021-09-08 | $10.71 | $10.95 | $10.71 | $10.75 | $10.75 | 6,090 |
| 2021-09-07 | $10.80 | $10.95 | $10.62 | $10.75 | $10.75 | 4,949 |
| 2021-09-03 | $10.97 | $11.10 | $10.81 | $10.81 | $10.81 | 17,997 |
| 2021-09-02 | $11.00 | $11.31 | $11.00 | $11.00 | $11.00 | 2,968 |
| 2021-09-01 | $10.97 | $11.14 | $10.97 | $11.00 | $11.00 | 2,992 |
| 2021-08-31 | $11.28 | $11.28 | $10.78 | $11.11 | $11.11 | 23,688 |
| 2021-08-30 | $11.12 | $11.32 | $10.79 | $10.97 | $10.97 | 8,685 |
| 2021-08-27 | $11.11 | $11.31 | $10.89 | $11.11 | $11.11 | 7,857 |
| 2021-08-26 | $11.06 | $11.28 | $10.95 | $11.20 | $11.20 | 13,998 |
| 2021-08-25 | $11.10 | $11.31 | $11.07 | $11.11 | $11.11 | 3,409 |
| 2021-08-24 | $11.01 | $11.40 | $10.98 | $11.34 | $11.34 | 5,291 |
| 2021-08-23 | $10.86 | $11.37 | $10.70 | $11.18 | $11.18 | 22,398 |
| 2021-08-20 | $10.91 | $11.00 | $10.68 | $10.90 | $10.90 | 14,610 |
| 2021-08-19 | $11.25 | $11.29 | $10.83 | $11.03 | $11.03 | 41,861 |
| 2021-08-18 | $11.19 | $11.44 | $11.06 | $11.25 | $11.25 | 7,893 |
| 2021-08-17 | $11.25 | $11.34 | $10.86 | $11.32 | $11.32 | 13,447 |
| 2021-08-16 | $11.17 | $11.23 | $10.97 | $11.22 | $11.22 | 13,858 |
| 2021-08-13 | $11.08 | $11.41 | $10.97 | $11.33 | $11.33 | 13,346 |
| 2021-08-12 | $11.64 | $11.64 | $10.97 | $11.16 | $11.16 | 31,845 |
| 2021-08-11 | $11.70 | $11.98 | $11.58 | $11.75 | $11.75 | 20,675 |
| 2021-08-10 | $11.43 | $11.76 | $11.10 | $11.56 | $11.56 | 30,816 |
| 2021-08-09 | $11.33 | $11.48 | $11.10 | $11.48 | $11.48 | 4,132 |
| 2021-08-06 | $11.22 | $11.47 | $11.10 | $11.23 | $11.23 | 13,934 |
| 2021-08-05 | $10.83 | $11.26 | $10.70 | $11.26 | $11.26 | 27,326 |
| 2021-08-04 | $11.21 | $11.44 | $10.72 | $10.87 | $10.87 | 10,860 |
| 2021-08-03 | $11.19 | $11.33 | $10.87 | $11.23 | $11.23 | 7,438 |
| 2021-08-02 | $11.31 | $11.44 | $10.89 | $11.28 | $11.28 | 9,754 |
| 2021-07-30 | $11.36 | $11.84 | $11.22 | $11.27 | $11.27 | 14,955 |
| 2021-07-29 | $11.22 | $11.58 | $10.81 | $11.50 | $11.50 | 28,856 |
| 2021-07-28 | $11.09 | $11.33 | $10.52 | $11.15 | $11.15 | 33,386 |
| 2021-07-27 | $11.01 | $11.10 | $10.78 | $11.06 | $11.06 | 14,720 |
| 2021-07-26 | $10.85 | $11.73 | $10.83 | $11.00 | $11.00 | 23,449 |
| 2021-07-23 | $11.35 | $11.35 | $10.59 | $10.95 | $10.95 | 66,590 |
| 2021-07-22 | $11.62 | $11.97 | $11.03 | $11.15 | $11.15 | 47,855 |
| 2021-07-21 | $10.87 | $12.20 | $10.55 | $11.45 | $11.45 | 111,274 |
| 2021-07-20 | $10.33 | $10.56 | $10.10 | $10.10 | $10.10 | 21,046 |
| 2021-07-19 | $10.48 | $11.00 | $10.00 | $10.22 | $10.22 | 63,917 |
| 2021-07-16 | $10.87 | $11.13 | $10.82 | $10.87 | $10.87 | 30,252 |
| 2021-07-15 | $10.82 | $10.99 | $10.71 | $10.90 | $10.90 | 28,439 |
| 2021-07-14 | $10.97 | $11.29 | $10.88 | $10.97 | $10.97 | 11,560 |
| 2021-07-13 | $11.00 | $11.31 | $10.73 | $10.75 | $10.75 | 25,486 |
| 2021-07-12 | $10.49 | $11.18 | $10.49 | $11.14 | $11.14 | 17,938 |
| 2021-07-09 | $10.08 | $10.65 | $10.08 | $10.64 | $10.64 | 14,052 |
| 2021-07-08 | $10.05 | $10.28 | $9.85 | $10.10 | $10.10 | 48,409 |
| 2021-07-07 | $10.47 | $10.47 | $10.10 | $10.24 | $10.24 | 43,904 |
| 2021-07-06 | $10.41 | $10.48 | $10.30 | $10.41 | $10.41 | 21,751 |
| 2021-07-02 | $10.45 | $10.64 | $10.23 | $10.52 | $10.52 | 26,111 |
| 2021-07-01 | $10.32 | $10.88 | $10.12 | $10.51 | $10.51 | 37,573 |
| 2021-06-30 | $10.09 | $10.30 | $10.07 | $10.12 | $10.12 | 15,910 |
| 2021-06-29 | $10.58 | $10.58 | $10.04 | $10.17 | $10.17 | 17,849 |
| 2021-06-28 | $10.15 | $10.44 | $10.03 | $10.20 | $10.20 | 28,452 |
| 2021-06-25 | $10.19 | $10.56 | $9.98 | $10.05 | $10.05 | 49,516 |
| 2021-06-24 | $10.10 | $10.15 | $9.93 | $10.10 | $10.10 | 45,855 |
| 2021-06-23 | $10.00 | $10.18 | $9.78 | $10.14 | $10.14 | 31,344 |
| 2021-06-22 | $10.15 | $10.20 | $9.90 | $10.06 | $10.06 | 28,195 |
| 2021-06-21 | $10.21 | $10.40 | $10.15 | $10.27 | $10.27 | 26,216 |
| 2021-06-18 | $10.41 | $10.43 | $10.16 | $10.29 | $10.29 | 60,333 |
| 2021-06-17 | $10.53 | $10.60 | $10.30 | $10.40 | $10.40 | 19,284 |
| 2021-06-16 | $10.71 | $10.87 | $10.56 | $10.56 | $10.56 | 16,029 |
| 2021-06-15 | $10.95 | $10.98 | $10.56 | $10.73 | $10.73 | 45,528 |
| 2021-06-14 | $11.61 | $11.61 | $10.82 | $11.07 | $11.07 | 44,916 |
| 2021-06-11 | $11.52 | $11.95 | $11.13 | $11.67 | $11.67 | 78,461 |
| 2021-06-10 | $12.45 | $12.45 | $11.40 | $11.53 | $11.53 | 56,840 |
| 2021-06-09 | $11.03 | $12.47 | $11.03 | $12.45 | $12.45 | 89,670 |
| 2021-06-08 | $11.15 | $11.24 | $11.04 | $11.09 | $11.09 | 15,985 |
| 2021-06-07 | $11.30 | $11.96 | $10.96 | $11.24 | $11.24 | 20,707 |
| 2021-06-04 | $11.17 | $11.90 | $11.05 | $11.30 | $11.30 | 20,604 |
| 2021-06-03 | $10.96 | $11.45 | $10.64 | $11.23 | $11.23 | 71,658 |
| 2021-06-02 | $10.95 | $10.95 | $10.40 | $10.67 | $10.67 | 50,862 |
| 2021-06-01 | $10.80 | $11.12 | $10.80 | $10.98 | $10.98 | 64,734 |
| 2021-05-28 | $10.39 | $10.82 | $10.21 | $10.75 | $10.75 | 54,408 |
| 2021-05-27 | $9.98 | $10.40 | $9.95 | $10.25 | $10.25 | 91,843 |
| 2021-05-26 | $9.88 | $10.23 | $9.63 | $9.87 | $9.87 | 56,461 |
| 2021-05-25 | $10.56 | $10.73 | $9.99 | $10.00 | $10.00 | 26,902 |
| 2021-05-24 | $10.53 | $10.58 | $10.13 | $10.57 | $10.57 | 15,569 |
| 2021-05-21 | $10.51 | $10.85 | $10.15 | $10.49 | $10.49 | 34,113 |
| 2021-05-20 | $10.23 | $10.61 | $10.23 | $10.39 | $10.39 | 22,827 |
| 2021-05-19 | $10.35 | $10.55 | $9.92 | $10.22 | $10.22 | 46,221 |
| 2021-05-18 | $10.75 | $10.93 | $10.35 | $10.54 | $10.54 | 40,948 |
| 2021-05-17 | $9.50 | $10.75 | $9.50 | $10.75 | $10.75 | 54,814 |
| 2021-05-14 | $9.46 | $9.85 | $9.46 | $9.60 | $9.60 | 34,228 |
| 2021-05-13 | $9.48 | $9.79 | $9.29 | $9.41 | $9.41 | 33,973 |
| 2021-05-12 | $9.43 | $9.89 | $9.40 | $9.47 | $9.47 | 45,569 |
| 2021-05-11 | $9.41 | $9.73 | $9.09 | $9.59 | $9.59 | 58,004 |
| 2021-05-10 | $9.00 | $9.96 | $9.00 | $9.50 | $9.50 | 66,345 |
| 2021-05-07 | $8.81 | $9.13 | $8.62 | $8.95 | $8.95 | 193,402 |
| 2021-05-06 | $9.00 | $9.00 | $8.89 | $8.90 | $8.90 | 8,095 |
| 2021-05-05 | $8.83 | $9.02 | $8.71 | $8.91 | $8.91 | 52,494 |
| 2021-05-04 | $8.81 | $9.00 | $8.71 | $8.85 | $8.85 | 37,580 |
| 2021-05-03 | $9.14 | $9.22 | $8.81 | $8.81 | $8.81 | 45,687 |
| 2021-04-30 | $8.90 | $9.30 | $8.90 | $9.14 | $9.14 | 14,797 |
| 2021-04-29 | $8.97 | $9.04 | $8.86 | $8.87 | $8.87 | 87,947 |
| 2021-04-28 | $9.05 | $9.21 | $8.90 | $8.94 | $8.94 | 41,489 |
| 2021-04-27 | $9.21 | $9.31 | $8.81 | $8.96 | $8.96 | 69,771 |
| 2021-04-26 | $9.25 | $9.47 | $9.11 | $9.29 | $9.29 | 46,050 |
| 2021-04-23 | $9.53 | $9.53 | $9.05 | $9.09 | $9.09 | 60,382 |
| 2021-04-22 | $9.45 | $9.79 | $9.13 | $9.61 | $9.61 | 47,825 |
| 2021-04-21 | $9.34 | $9.80 | $9.24 | $9.40 | $9.40 | 90,805 |
| 2021-04-20 | $9.13 | $9.32 | $9.07 | $9.20 | $9.20 | 34,455 |
| 2021-04-19 | $9.38 | $9.49 | $8.74 | $9.10 | $9.10 | 43,815 |
| 2021-04-16 | $9.34 | $9.56 | $9.12 | $9.56 | $9.56 | 22,431 |
| 2021-04-15 | $9.32 | $9.40 | $9.06 | $9.21 | $9.21 | 36,014 |
| 2021-04-14 | $9.70 | $9.80 | $8.99 | $9.19 | $9.19 | 37,227 |
| 2021-04-13 | $9.76 | $9.84 | $9.56 | $9.60 | $9.60 | 24,320 |
| 2021-04-12 | $9.98 | $9.98 | $9.66 | $9.88 | $9.88 | 8,956 |
| 2021-04-09 | $9.90 | $10.10 | $9.80 | $9.98 | $9.98 | 7,671 |
| 2021-04-08 | $9.73 | $10.08 | $9.73 | $10.00 | $10.00 | 25,739 |
| 2021-04-07 | $10.07 | $10.19 | $9.56 | $9.71 | $9.71 | 22,368 |
| 2021-04-06 | $10.34 | $10.57 | $9.95 | $9.95 | $9.95 | 25,921 |
| 2021-04-05 | $10.08 | $10.55 | $9.79 | $10.44 | $10.44 | 33,656 |
| 2021-04-01 | $10.17 | $10.17 | $9.50 | $9.91 | $9.91 | 31,295 |
| 2021-03-31 | $10.19 | $10.35 | $9.94 | $10.17 | $10.17 | 21,766 |
| 2021-03-30 | $9.45 | $10.18 | $9.40 | $10.18 | $10.18 | 15,114 |
| 2021-03-29 | $9.99 | $10.25 | $9.30 | $9.35 | $9.35 | 23,818 |
| 2021-03-26 | $9.68 | $10.63 | $9.68 | $10.20 | $10.20 | 20,455 |
| 2021-03-25 | $9.18 | $9.59 | $9.05 | $9.51 | $9.51 | 9,703 |
| 2021-03-24 | $9.60 | $9.80 | $9.25 | $9.35 | $9.35 | 20,100 |
| 2021-03-23 | $9.99 | $10.14 | $9.29 | $9.35 | $9.35 | 24,124 |
| 2021-03-22 | $10.63 | $10.75 | $9.88 | $10.19 | $10.19 | 40,257 |
| 2021-03-19 | $10.05 | $10.73 | $10.00 | $10.29 | $10.29 | 36,833 |
| 2021-03-18 | $10.19 | $10.42 | $9.99 | $10.20 | $10.20 | 14,334 |
| 2021-03-17 | $10.17 | $10.31 | $10.01 | $10.05 | $10.05 | 15,390 |
| 2021-03-16 | $10.29 | $10.36 | $10.06 | $10.36 | $10.36 | 15,593 |
| 2021-03-15 | $10.75 | $10.87 | $10.00 | $10.36 | $10.36 | 30,229 |
| 2021-03-12 | $10.81 | $11.18 | $10.66 | $10.75 | $10.75 | 23,494 |
| 2021-03-11 | $10.78 | $11.00 | $10.65 | $10.90 | $10.90 | 22,062 |
| 2021-03-10 | $11.04 | $11.10 | $10.36 | $10.79 | $10.79 | 40,297 |
| 2021-03-09 | $9.99 | $11.41 | $9.99 | $10.90 | $10.90 | 94,017 |
| 2021-03-08 | $10.06 | $10.46 | $9.88 | $10.01 | $10.01 | 26,750 |
| 2021-03-05 | $9.94 | $10.20 | $9.80 | $10.09 | $10.09 | 27,116 |
| 2021-03-04 | $10.12 | $10.34 | $9.87 | $9.94 | $9.94 | 38,356 |
| 2021-03-03 | $10.30 | $10.45 | $10.06 | $10.13 | $10.13 | 18,817 |
| 2021-03-02 | $10.80 | $10.84 | $9.96 | $10.31 | $10.31 | 20,401 |
| 2021-03-01 | $10.27 | $10.94 | $9.71 | $10.67 | $10.67 | 20,982 |
| 2021-02-26 | $10.09 | $10.50 | $9.92 | $10.28 | $10.28 | 59,335 |
| 2021-02-25 | $10.38 | $10.57 | $10.00 | $10.28 | $10.28 | 41,456 |
| 2021-02-24 | $10.29 | $10.71 | $10.09 | $10.30 | $10.30 | 67,004 |
| 2021-02-23 | $10.74 | $10.74 | $9.82 | $10.38 | $10.38 | 70,939 |
| 2021-02-22 | $10.07 | $10.97 | $10.00 | $10.75 | $10.75 | 102,685 |
| 2021-02-19 | $9.93 | $10.40 | $9.75 | $10.23 | $10.23 | 46,831 |
| 2021-02-18 | $9.85 | $10.21 | $9.71 | $9.99 | $9.99 | 66,259 |
| 2021-02-17 | $10.14 | $10.14 | $9.57 | $9.77 | $9.77 | 42,339 |
| 2021-02-16 | $9.67 | $10.19 | $9.59 | $9.99 | $9.99 | 45,688 |
| 2021-02-12 | $8.54 | $9.64 | $8.51 | $9.60 | $9.60 | 66,633 |
| 2021-02-11 | $8.64 | $8.80 | $8.35 | $8.65 | $8.65 | 26,246 |
| 2021-02-10 | $8.76 | $8.84 | $8.30 | $8.73 | $8.73 | 24,641 |
| 2021-02-09 | $8.26 | $8.88 | $8.20 | $8.77 | $8.77 | 31,247 |
| 2021-02-08 | $8.07 | $8.30 | $8.01 | $8.24 | $8.24 | 30,915 |
| 2021-02-05 | $8.25 | $8.25 | $7.90 | $8.11 | $8.11 | 36,018 |
| 2021-02-04 | $7.64 | $8.30 | $7.54 | $8.29 | $8.29 | 68,152 |
| 2021-02-03 | $7.48 | $7.65 | $7.28 | $7.63 | $7.63 | 30,407 |
| 2021-02-02 | $7.18 | $7.57 | $7.14 | $7.37 | $7.37 | 49,861 |
| 2021-02-01 | $7.28 | $7.29 | $6.94 | $7.18 | $7.18 | 87,148 |
| 2021-01-29 | $7.37 | $7.58 | $7.05 | $7.26 | $7.26 | 64,675 |
| 2021-01-28 | $7.65 | $7.65 | $7.21 | $7.36 | $7.36 | 67,268 |
| 2021-01-27 | $7.48 | $7.77 | $7.29 | $7.59 | $7.59 | 109,876 |
| 2021-01-26 | $7.81 | $7.89 | $7.45 | $7.49 | $7.49 | 97,292 |
| 2021-01-25 | $7.90 | $8.00 | $7.47 | $7.61 | $7.61 | 81,877 |
| 2021-01-22 | $7.68 | $7.94 | $7.68 | $7.87 | $7.87 | 44,535 |
| 2021-01-21 | $8.15 | $8.15 | $7.69 | $7.80 | $7.80 | 65,800 |
| 2021-01-20 | $8.19 | $8.30 | $7.77 | $7.84 | $7.84 | 45,254 |
| 2021-01-19 | $8.96 | $8.96 | $8.01 | $8.07 | $8.07 | 44,452 |
| 2021-01-15 | $8.28 | $8.54 | $8.01 | $8.20 | $8.20 | 29,818 |
| 2021-01-14 | $8.26 | $8.55 | $8.08 | $8.27 | $8.27 | 108,398 |
| 2021-01-13 | $9.03 | $9.03 | $8.13 | $8.20 | $8.20 | 20,471 |
| 2021-01-12 | $8.21 | $8.83 | $8.21 | $8.66 | $8.66 | 43,716 |
| 2021-01-11 | $8.50 | $8.50 | $8.01 | $8.19 | $8.19 | 38,532 |
| 2021-01-08 | $9.16 | $9.16 | $8.24 | $8.58 | $8.58 | 38,886 |
| 2021-01-07 | $7.72 | $8.46 | $7.72 | $8.46 | $8.46 | 82,841 |
| 2021-01-06 | $7.54 | $7.72 | $7.43 | $7.59 | $7.59 | 69,923 |
| 2021-01-05 | $7.38 | $7.65 | $7.37 | $7.44 | $7.44 | 67,773 |
| 2021-01-04 | $7.51 | $7.58 | $7.18 | $7.45 | $7.45 | 51,328 |
| 2020-12-31 | $7.62 | $7.66 | $7.40 | $7.48 | $7.48 | 44,107 |
| 2020-12-30 | $7.41 | $7.74 | $7.31 | $7.51 | $7.51 | 47,664 |
| 2020-12-29 | $7.51 | $7.79 | $7.31 | $7.46 | $7.46 | 61,979 |
| 2020-12-28 | $7.35 | $7.88 | $7.26 | $7.50 | $7.50 | 104,815 |
| 2020-12-24 | $6.84 | $7.30 | $6.84 | $7.21 | $7.21 | 140,747 |
| 2020-12-23 | $6.81 | $7.00 | $6.73 | $6.80 | $6.80 | 70,428 |
| 2020-12-22 | $6.60 | $6.77 | $6.59 | $6.70 | $6.70 | 59,855 |
| 2020-12-21 | $6.56 | $6.72 | $6.55 | $6.61 | $6.61 | 72,065 |
| 2020-12-18 | $6.71 | $6.87 | $6.62 | $6.62 | $6.62 | 83,053 |
| 2020-12-17 | $6.95 | $7.00 | $6.57 | $6.77 | $6.77 | 186,454 |
| 2020-12-16 | $7.49 | $7.49 | $7.00 | $7.02 | $7.02 | 69,774 |
| 2020-12-15 | $7.57 | $7.69 | $7.15 | $7.50 | $7.50 | 68,102 |
| 2020-12-14 | $7.82 | $7.99 | $7.57 | $7.59 | $7.59 | 46,737 |
| 2020-12-11 | $8.00 | $8.00 | $7.66 | $7.70 | $7.70 | 26,402 |
| 2020-12-10 | $7.85 | $9.00 | $7.83 | $7.99 | $7.99 | 29,342 |
| 2020-12-09 | $8.11 | $8.46 | $7.69 | $7.90 | $7.90 | 38,131 |
| 2020-12-08 | $7.95 | $8.42 | $7.95 | $8.11 | $8.11 | 83,413 |
| 2020-12-07 | $7.99 | $8.24 | $7.82 | $7.95 | $7.95 | 43,218 |
| 2020-12-04 | $7.41 | $8.00 | $7.41 | $7.99 | $7.99 | 47,979 |
| 2020-12-03 | $7.25 | $7.50 | $7.21 | $7.45 | $7.45 | 51,267 |
| 2020-12-02 | $6.95 | $7.29 | $6.94 | $7.25 | $7.25 | 31,643 |
| 2020-12-01 | $7.25 | $7.35 | $7.00 | $7.01 | $7.01 | 23,679 |
| 2020-11-30 | $6.94 | $7.40 | $6.78 | $7.23 | $7.23 | 14,116 |
| 2020-11-27 | $7.12 | $7.16 | $6.84 | $6.90 | $6.90 | 12,003 |
| 2020-11-25 | $7.25 | $7.44 | $7.00 | $7.10 | $7.10 | 21,579 |
| 2020-11-24 | $6.95 | $7.45 | $6.88 | $7.31 | $7.31 | 64,180 |
| 2020-11-23 | $6.91 | $6.91 | $6.69 | $6.85 | $6.85 | 78,204 |
| 2020-11-20 | $6.94 | $7.07 | $6.67 | $6.84 | $6.84 | 33,650 |
| 2020-11-19 | $7.07 | $7.12 | $6.63 | $6.81 | $6.81 | 20,047 |
| 2020-11-18 | $6.99 | $7.06 | $6.84 | $7.00 | $7.00 | 60,465 |
| 2020-11-17 | $6.97 | $6.97 | $6.76 | $6.80 | $6.80 | 57,621 |
| 2020-11-16 | $6.68 | $6.99 | $6.68 | $6.75 | $6.75 | 35,995 |
| 2020-11-13 | $6.50 | $6.68 | $6.33 | $6.60 | $6.60 | 12,804 |
| 2020-11-12 | $6.44 | $6.72 | $6.17 | $6.42 | $6.42 | 100,922 |
| 2020-11-11 | $6.41 | $6.69 | $6.21 | $6.45 | $6.45 | 14,924 |
| 2020-11-10 | $6.53 | $6.82 | $6.27 | $6.45 | $6.45 | 77,041 |
| 2020-11-09 | $6.00 | $6.53 | $5.43 | $6.50 | $6.50 | 162,939 |
| 2020-11-06 | $5.54 | $5.78 | $5.51 | $5.78 | $5.78 | 66,599 |
| 2020-11-05 | $5.55 | $5.75 | $5.48 | $5.59 | $5.59 | 22,915 |
| 2020-11-04 | $5.62 | $5.72 | $5.45 | $5.45 | $5.45 | 19,015 |
| 2020-11-03 | $5.48 | $5.74 | $5.46 | $5.60 | $5.60 | 25,942 |
| 2020-11-02 | $5.52 | $5.59 | $5.43 | $5.43 | $5.43 | 34,455 |
| 2020-10-30 | $5.67 | $5.67 | $5.42 | $5.43 | $5.43 | 18,542 |
| 2020-10-29 | $5.58 | $5.80 | $5.55 | $5.64 | $5.64 | 17,505 |
| 2020-10-28 | $5.71 | $5.71 | $5.56 | $5.58 | $5.58 | 34,322 |
| 2020-10-27 | $5.89 | $5.90 | $5.56 | $5.72 | $5.72 | 60,744 |
| 2020-10-26 | $5.74 | $5.84 | $5.60 | $5.66 | $5.66 | 161,510 |
| 2020-10-23 | $5.57 | $6.04 | $5.55 | $5.74 | $5.74 | 32,623 |
| 2020-10-22 | $5.55 | $5.73 | $5.43 | $5.55 | $5.55 | 52,655 |
| 2020-10-21 | $5.80 | $6.07 | $5.41 | $5.50 | $5.50 | 44,243 |
| 2020-10-20 | $5.89 | $6.13 | $5.80 | $5.80 | $5.80 | 11,523 |
| 2020-10-19 | $6.01 | $6.11 | $5.87 | $5.90 | $5.90 | 15,775 |
| 2020-10-16 | $5.85 | $6.20 | $5.84 | $5.88 | $5.88 | 39,787 |
| 2020-10-15 | $5.79 | $5.84 | $5.70 | $5.80 | $5.80 | 9,859 |
| 2020-10-14 | $5.55 | $5.85 | $5.55 | $5.65 | $5.65 | 49,741 |
| 2020-10-13 | $5.68 | $5.74 | $5.56 | $5.58 | $5.58 | 7,387 |
| 2020-10-12 | $5.97 | $5.97 | $5.62 | $5.69 | $5.69 | 19,152 |
| 2020-10-09 | $5.89 | $5.90 | $5.75 | $5.80 | $5.80 | 7,037 |
| 2020-10-08 | $5.68 | $5.94 | $5.63 | $5.85 | $5.85 | 31,190 |
| 2020-10-07 | $5.56 | $6.05 | $5.49 | $5.60 | $5.60 | 27,430 |
| 2020-10-06 | $5.60 | $5.89 | $5.50 | $5.50 | $5.50 | 32,459 |
| 2020-10-05 | $5.87 | $6.05 | $5.48 | $5.48 | $5.48 | 27,998 |
| 2020-10-02 | $5.49 | $5.96 | $5.20 | $5.69 | $5.69 | 31,837 |
| 2020-10-01 | $5.86 | $5.86 | $5.47 | $5.51 | $5.51 | 18,524 |
| 2020-09-30 | $5.66 | $6.00 | $5.45 | $5.49 | $5.49 | 28,746 |
| 2020-09-29 | $5.81 | $6.01 | $5.61 | $5.64 | $5.64 | 5,511 |
| 2020-09-28 | $5.44 | $6.02 | $5.40 | $5.76 | $5.76 | 15,876 |
| 2020-09-25 | $5.62 | $5.65 | $5.22 | $5.35 | $5.35 | 60,671 |
| 2020-09-24 | $5.86 | $5.86 | $5.12 | $5.40 | $5.40 | 56,233 |
| 2020-09-23 | $6.15 | $6.38 | $5.56 | $5.56 | $5.56 | 17,038 |
| 2020-09-22 | $6.37 | $6.50 | $6.10 | $6.17 | $6.17 | 28,253 |
| 2020-09-21 | $6.49 | $6.53 | $6.22 | $6.29 | $6.29 | 8,317 |
| 2020-09-18 | $6.40 | $6.66 | $6.40 | $6.66 | $6.66 | 35,771 |
| 2020-09-17 | $6.47 | $6.55 | $6.34 | $6.38 | $6.38 | 20,236 |
| 2020-09-16 | $6.41 | $6.65 | $6.38 | $6.38 | $6.38 | 15,170 |
| 2020-09-15 | $6.54 | $6.77 | $6.33 | $6.38 | $6.38 | 10,950 |
| 2020-09-14 | $6.64 | $6.79 | $6.44 | $6.44 | $6.44 | 11,821 |
| 2020-09-11 | $6.83 | $6.85 | $6.62 | $6.64 | $6.64 | 8,454 |
| 2020-09-10 | $6.94 | $6.97 | $6.73 | $6.87 | $6.87 | 8,908 |
| 2020-09-09 | $6.80 | $6.96 | $6.80 | $6.86 | $6.86 | 12,248 |
| 2020-09-08 | $6.91 | $7.00 | $6.80 | $6.83 | $6.83 | 91,865 |
| 2020-09-04 | $6.96 | $7.00 | $6.75 | $6.90 | $6.90 | 20,377 |
| 2020-09-03 | $6.92 | $7.18 | $6.74 | $6.93 | $6.93 | 16,989 |
| 2020-09-02 | $6.73 | $7.20 | $6.73 | $6.91 | $6.91 | 30,374 |
| 2020-09-01 | $6.65 | $6.82 | $6.65 | $6.67 | $6.67 | 50,937 |
| 2020-08-31 | $6.49 | $6.84 | $6.38 | $6.72 | $6.72 | 17,509 |
| 2020-08-28 | $6.27 | $6.50 | $6.25 | $6.41 | $6.41 | 10,679 |
| 2020-08-27 | $6.55 | $6.55 | $6.31 | $6.31 | $6.31 | 4,916 |
| 2020-08-26 | $6.31 | $6.86 | $6.30 | $6.31 | $6.31 | 6,699 |
| 2020-08-25 | $6.33 | $6.74 | $6.25 | $6.30 | $6.30 | 13,512 |
| 2020-08-24 | $6.72 | $6.83 | $6.34 | $6.40 | $6.40 | 43,386 |
| 2020-08-21 | $7.32 | $7.39 | $6.62 | $6.62 | $6.62 | 51,779 |
| 2020-08-20 | $7.30 | $7.39 | $7.27 | $7.28 | $7.28 | 9,205 |
| 2020-08-19 | $7.58 | $7.74 | $7.25 | $7.46 | $7.46 | 229,554 |
| 2020-08-18 | $7.70 | $7.70 | $7.45 | $7.68 | $7.68 | 2,897 |
| 2020-08-17 | $7.73 | $7.90 | $7.30 | $7.70 | $7.70 | 20,536 |
| 2020-08-14 | $7.43 | $7.68 | $7.43 | $7.67 | $7.67 | 3,719 |
| 2020-08-13 | $7.51 | $7.70 | $7.45 | $7.45 | $7.45 | 7,197 |
| 2020-08-12 | $7.57 | $7.74 | $7.44 | $7.58 | $7.58 | 3,656 |
| 2020-08-11 | $7.70 | $7.80 | $7.47 | $7.58 | $7.58 | 24,852 |
| 2020-08-10 | $7.34 | $7.95 | $7.34 | $7.67 | $7.67 | 21,518 |
| 2020-08-07 | $7.45 | $7.47 | $7.38 | $7.39 | $7.39 | 7,932 |
| 2020-08-06 | $7.33 | $7.45 | $7.31 | $7.39 | $7.39 | 7,851 |
| 2020-08-05 | $7.25 | $7.37 | $7.24 | $7.27 | $7.27 | 7,067 |
| 2020-08-04 | $7.44 | $7.44 | $7.28 | $7.30 | $7.30 | 8,001 |
| 2020-08-03 | $7.41 | $7.48 | $7.27 | $7.35 | $7.35 | 13,071 |
| 2020-07-31 | $7.20 | $7.68 | $7.12 | $7.19 | $7.19 | 24,373 |
| 2020-07-30 | $7.53 | $7.65 | $7.35 | $7.38 | $7.38 | 4,972 |
| 2020-07-29 | $7.48 | $7.78 | $7.20 | $7.30 | $7.30 | 8,266 |
| 2020-07-28 | $7.54 | $7.54 | $7.20 | $7.20 | $7.20 | 21,153 |
| 2020-07-27 | $7.90 | $7.90 | $7.16 | $7.50 | $7.50 | 11,320 |
| 2020-07-24 | $8.05 | $8.05 | $7.49 | $7.95 | $7.95 | 16,043 |
| 2020-07-23 | $7.99 | $8.22 | $7.91 | $8.05 | $8.05 | 14,994 |
| 2020-07-22 | $8.00 | $8.00 | $7.89 | $8.00 | $8.00 | 4,104 |
| 2020-07-21 | $8.08 | $8.08 | $7.90 | $8.03 | $8.03 | 7,964 |
| 2020-07-20 | $8.20 | $8.20 | $7.68 | $7.90 | $7.90 | 5,863 |
| 2020-07-17 | $8.26 | $8.26 | $7.63 | $8.15 | $8.15 | 21,500 |
| 2020-07-16 | $8.18 | $8.31 | $8.15 | $8.17 | $8.17 | 4,700 |
| 2020-07-15 | $8.05 | $8.31 | $7.80 | $8.15 | $8.15 | 7,800 |
| 2020-07-14 | $7.78 | $8.20 | $7.72 | $8.05 | $8.05 | 2,300 |
| 2020-07-13 | $7.97 | $8.19 | $7.80 | $7.80 | $7.80 | 17,900 |
| 2020-07-10 | $7.63 | $7.96 | $7.63 | $7.96 | $7.96 | 3,000 |
| 2020-07-09 | $8.25 | $8.25 | $7.51 | $7.58 | $7.58 | 16,800 |
| 2020-07-08 | $8.49 | $8.53 | $8.10 | $8.10 | $8.10 | 41,400 |
| 2020-07-07 | $8.24 | $8.63 | $8.10 | $8.27 | $8.27 | 7,900 |
| 2020-07-06 | $8.31 | $8.32 | $7.94 | $8.16 | $8.16 | 9,900 |
| 2020-07-02 | $8.64 | $8.74 | $8.28 | $8.28 | $8.28 | 1,700 |
| 2020-07-01 | $8.73 | $8.73 | $8.13 | $8.26 | $8.26 | 9,800 |
| 2020-06-30 | $8.55 | $8.97 | $8.47 | $8.60 | $8.60 | 16,500 |
| 2020-06-29 | $8.64 | $9.01 | $8.52 | $8.52 | $8.52 | 22,400 |
| 2020-06-26 | $8.01 | $8.70 | $7.89 | $8.70 | $8.70 | 33,889 |
| 2020-06-25 | $8.18 | $8.19 | $7.69 | $7.81 | $7.81 | 13,971 |
| 2020-06-24 | $8.12 | $8.44 | $8.00 | $8.02 | $8.02 | 8,326 |
| 2020-06-23 | $8.67 | $8.67 | $8.07 | $8.13 | $8.13 | 5,303 |
| 2020-06-22 | $8.18 | $8.50 | $8.09 | $8.31 | $8.31 | 25,684 |
| 2020-06-19 | $8.25 | $8.30 | $8.00 | $8.18 | $8.18 | 18,129 |
| 2020-06-18 | $8.21 | $8.34 | $8.09 | $8.20 | $8.20 | 4,768 |
| 2020-06-17 | $8.16 | $8.38 | $8.06 | $8.17 | $8.17 | 24,027 |
| 2020-06-16 | $8.21 | $8.38 | $8.07 | $8.14 | $8.14 | 19,526 |
| 2020-06-15 | $7.83 | $8.17 | $7.61 | $8.00 | $8.00 | 18,040 |
| 2020-06-12 | $7.98 | $8.91 | $7.86 | $7.99 | $7.99 | 12,011 |
| 2020-06-11 | $8.36 | $8.68 | $7.58 | $7.78 | $7.78 | 20,698 |
| 2020-06-10 | $8.74 | $8.93 | $8.37 | $8.74 | $8.74 | 9,415 |
| 2020-06-09 | $9.24 | $9.24 | $8.25 | $8.60 | $8.60 | 18,886 |
| 2020-06-08 | $9.00 | $9.50 | $8.98 | $9.32 | $9.32 | 29,009 |
| 2020-06-05 | $8.52 | $9.16 | $8.52 | $8.80 | $8.80 | 70,906 |
| 2020-06-04 | $8.14 | $8.40 | $7.85 | $8.40 | $8.40 | 2,913 |
| 2020-06-03 | $8.09 | $8.58 | $8.09 | $8.35 | $8.35 | 20,489 |
| 2020-06-02 | $8.09 | $8.58 | $7.72 | $8.21 | $8.21 | 19,280 |
| 2020-06-01 | $7.81 | $8.13 | $7.69 | $7.69 | $7.69 | 11,231 |
| 2020-05-29 | $7.95 | $8.05 | $7.82 | $7.84 | $7.84 | 10,968 |
| 2020-05-28 | $7.91 | $8.13 | $7.80 | $7.88 | $7.88 | 46,912 |
| 2020-05-27 | $7.46 | $8.05 | $7.35 | $7.91 | $7.91 | 60,425 |
| 2020-05-26 | $7.50 | $7.71 | $6.96 | $7.64 | $7.64 | 31,625 |
| 2020-05-22 | $7.10 | $7.45 | $7.10 | $7.45 | $7.45 | 21,555 |
| 2020-05-21 | $7.24 | $7.31 | $7.11 | $7.15 | $7.15 | 33,800 |
| 2020-05-20 | $7.04 | $7.29 | $6.81 | $7.27 | $7.27 | 7,887 |
| 2020-05-19 | $6.81 | $7.04 | $6.81 | $7.04 | $7.04 | 10,181 |
| 2020-05-18 | $6.99 | $7.33 | $6.82 | $6.87 | $6.87 | 34,056 |
| 2020-05-15 | $6.90 | $6.97 | $6.75 | $6.97 | $6.97 | 4,613 |
| 2020-05-14 | $6.69 | $7.20 | $6.69 | $6.99 | $6.99 | 15,599 |
| 2020-05-13 | $7.31 | $7.31 | $6.61 | $6.61 | $6.61 | 5,033 |
| 2020-05-12 | $7.17 | $7.48 | $7.07 | $7.44 | $7.44 | 6,718 |
| 2020-05-11 | $7.21 | $7.56 | $7.21 | $7.40 | $7.40 | 11,122 |
| 2020-05-08 | $6.80 | $7.50 | $6.80 | $7.50 | $7.50 | 15,429 |
| 2020-05-07 | $7.01 | $7.01 | $6.60 | $6.71 | $6.71 | 6,638 |
| 2020-05-06 | $7.12 | $7.12 | $6.54 | $6.60 | $6.60 | 9,792 |
| 2020-05-05 | $7.22 | $7.76 | $7.07 | $7.20 | $7.20 | 14,233 |
| 2020-05-04 | $7.62 | $7.62 | $6.97 | $7.09 | $7.09 | 6,200 |
| 2020-05-01 | $7.35 | $7.81 | $6.87 | $7.81 | $7.81 | 15,129 |
| 2020-04-30 | $7.49 | $7.51 | $7.20 | $7.47 | $7.47 | 4,037 |
| 2020-04-29 | $7.75 | $7.95 | $7.22 | $7.49 | $7.49 | 21,360 |
| 2020-04-28 | $7.04 | $7.55 | $6.93 | $7.50 | $7.50 | 44,023 |
| 2020-04-27 | $7.10 | $7.35 | $6.63 | $7.13 | $7.13 | 71,744 |
| 2020-04-24 | $6.56 | $7.25 | $6.56 | $7.05 | $7.05 | 95,895 |
| 2020-04-23 | $6.75 | $7.10 | $6.53 | $6.95 | $6.95 | 30,795 |
| 2020-04-22 | $6.60 | $7.23 | $6.60 | $6.82 | $6.82 | 70,445 |
| 2020-04-21 | $6.61 | $7.31 | $6.61 | $7.01 | $7.01 | 12,200 |
| 2020-04-20 | $7.18 | $7.47 | $6.53 | $7.31 | $7.31 | 6,964 |
| 2020-04-17 | $6.75 | $7.20 | $6.75 | $7.18 | $7.18 | 134,781 |
| 2020-04-16 | $6.78 | $6.91 | $6.13 | $6.51 | $6.51 | 25,838 |
| 2020-04-15 | $7.66 | $8.40 | $6.50 | $7.00 | $7.00 | 34,260 |
| 2020-04-14 | $8.08 | $8.08 | $7.60 | $7.74 | $7.74 | 35,031 |
| 2020-04-13 | $8.20 | $8.37 | $7.62 | $7.95 | $7.95 | 14,731 |
| 2020-04-09 | $8.27 | $8.56 | $7.64 | $8.20 | $8.20 | 11,006 |
| 2020-04-08 | $7.73 | $8.23 | $7.73 | $8.23 | $8.23 | 10,908 |
| 2020-04-07 | $8.25 | $8.35 | $7.60 | $7.83 | $7.83 | 19,500 |
| 2020-04-06 | $7.71 | $8.47 | $7.50 | $7.87 | $7.87 | 22,311 |
| 2020-04-03 | $7.76 | $7.76 | $7.13 | $7.56 | $7.56 | 32,042 |
| 2020-04-02 | $8.12 | $8.29 | $7.51 | $7.51 | $7.51 | 11,832 |
| 2020-04-01 | $7.46 | $8.26 | $7.46 | $8.26 | $8.26 | 5,928 |
| 2020-03-31 | $7.50 | $7.90 | $7.50 | $7.71 | $7.71 | 26,700 |
| 2020-03-30 | $7.41 | $7.73 | $7.31 | $7.54 | $7.54 | 12,331 |
| 2020-03-27 | $7.34 | $7.46 | $7.11 | $7.28 | $7.28 | 10,864 |
| 2020-03-26 | $7.42 | $8.11 | $7.15 | $7.35 | $7.35 | 16,538 |
| 2020-03-25 | $7.98 | $8.08 | $7.06 | $7.25 | $7.25 | 148,473 |
| 2020-03-24 | $7.00 | $7.96 | $6.16 | $7.25 | $7.25 | 95,306 |
| 2020-03-23 | $6.62 | $6.75 | $5.84 | $6.72 | $6.72 | 20,120 |
| 2020-03-20 | $6.92 | $6.96 | $6.59 | $6.66 | $6.66 | 71,153 |
| 2020-03-19 | $6.11 | $7.16 | $6.11 | $6.62 | $6.62 | 79,074 |
| 2020-03-18 | $7.00 | $7.53 | $6.23 | $6.52 | $6.52 | 28,940 |
| 2020-03-17 | $7.19 | $7.49 | $6.76 | $7.07 | $7.07 | 10,817 |
| 2020-03-16 | $7.29 | $7.96 | $7.20 | $7.38 | $7.38 | 48,781 |
| 2020-03-13 | $8.50 | $8.50 | $8.00 | $8.03 | $8.03 | 122,933 |
| 2020-03-12 | $8.69 | $8.88 | $7.75 | $8.00 | $8.00 | 115,500 |
| 2020-03-11 | $8.97 | $9.68 | $8.83 | $8.83 | $8.83 | 16,135 |
| 2020-03-10 | $9.62 | $9.64 | $8.90 | $8.91 | $8.91 | 16,006 |
| 2020-03-09 | $10.53 | $10.79 | $8.76 | $9.01 | $9.01 | 21,076 |
| 2020-03-06 | $10.74 | $11.12 | $10.57 | $10.82 | $10.82 | 13,569 |
| 2020-03-05 | $11.64 | $11.64 | $11.01 | $11.01 | $11.01 | 8,764 |
| 2020-03-04 | $11.50 | $11.80 | $11.38 | $11.39 | $11.39 | 13,326 |
| 2020-03-03 | $11.45 | $11.91 | $11.39 | $11.45 | $11.45 | 14,351 |
| 2020-03-02 | $11.49 | $11.60 | $11.24 | $11.33 | $11.33 | 12,328 |
| 2020-02-28 | $11.57 | $11.77 | $11.11 | $11.45 | $11.45 | 21,843 |
| 2020-02-27 | $12.39 | $12.39 | $11.90 | $11.91 | $11.91 | 49,820 |
| 2020-02-26 | $12.69 | $12.70 | $12.40 | $12.56 | $12.56 | 3,690 |
| 2020-02-25 | $12.90 | $12.90 | $12.35 | $12.49 | $12.49 | 52,228 |
| 2020-02-24 | $12.94 | $12.94 | $12.80 | $12.88 | $12.88 | 6,469 |
| 2020-02-21 | $13.06 | $13.26 | $12.82 | $13.18 | $13.18 | 15,394 |
| 2020-02-20 | $13.23 | $13.26 | $13.12 | $13.17 | $13.17 | 13,248 |
| 2020-02-19 | $13.22 | $13.26 | $13.10 | $13.20 | $13.20 | 20,026 |
| 2020-02-18 | $13.39 | $13.40 | $13.05 | $13.25 | $13.25 | 20,432 |
| 2020-02-14 | $13.35 | $13.42 | $13.20 | $13.37 | $13.37 | 13,870 |
| 2020-02-13 | $13.34 | $13.40 | $13.22 | $13.36 | $13.36 | 4,553 |
| 2020-02-12 | $13.39 | $13.53 | $13.29 | $13.30 | $13.30 | 11,907 |
| 2020-02-11 | $13.23 | $13.45 | $13.22 | $13.41 | $13.41 | 4,262 |
| 2020-02-10 | $13.26 | $13.42 | $13.25 | $13.33 | $13.33 | 6,086 |
| 2020-02-07 | $13.56 | $13.56 | $13.29 | $13.32 | $13.32 | 8,112 |
| 2020-02-06 | $13.56 | $13.82 | $13.56 | $13.72 | $13.72 | 2,647 |
| 2020-02-05 | $13.55 | $13.60 | $13.45 | $13.60 | $13.60 | 2,839 |
| 2020-02-04 | $13.65 | $13.73 | $13.37 | $13.37 | $13.37 | 11,564 |
| 2020-02-03 | $13.21 | $13.45 | $13.18 | $13.35 | $13.35 | 10,902 |
| 2020-01-31 | $13.63 | $13.71 | $13.25 | $13.25 | $13.25 | 22,726 |
| 2020-01-30 | $13.51 | $13.62 | $13.20 | $13.60 | $13.60 | 30,144 |
| 2020-01-29 | $13.63 | $13.71 | $13.52 | $13.65 | $13.65 | 5,820 |
| 2020-01-28 | $13.53 | $13.80 | $13.51 | $13.63 | $13.63 | 8,873 |
| 2020-01-27 | $13.56 | $13.82 | $13.49 | $13.52 | $13.52 | 13,198 |
| 2020-01-24 | $13.70 | $13.89 | $13.51 | $13.74 | $13.74 | 8,233 |
| 2020-01-23 | $13.62 | $13.90 | $13.47 | $13.79 | $13.79 | 36,888 |
| 2020-01-22 | $13.60 | $14.10 | $13.44 | $13.62 | $13.62 | 21,333 |
| 2020-01-21 | $14.16 | $14.16 | $13.73 | $13.97 | $13.97 | 22,315 |
| 2020-01-17 | $14.30 | $14.32 | $13.68 | $14.00 | $14.00 | 21,972 |
| 2020-01-16 | $13.74 | $14.28 | $13.00 | $14.27 | $14.27 | 88,364 |
| 2020-01-15 | $14.08 | $14.19 | $13.86 | $14.10 | $14.10 | 48,407 |
| 2020-01-14 | $14.11 | $14.39 | $13.83 | $13.83 | $13.83 | 28,037 |
| 2020-01-13 | $14.23 | $14.49 | $14.14 | $14.20 | $14.20 | 14,577 |
| 2020-01-10 | $14.44 | $14.65 | $14.16 | $14.35 | $14.35 | 38,323 |
| 2020-01-09 | $14.77 | $14.81 | $14.40 | $14.50 | $14.50 | 18,311 |
| 2020-01-08 | $14.77 | $14.97 | $14.75 | $14.79 | $14.79 | 26,760 |
| 2020-01-07 | $14.94 | $14.99 | $14.62 | $14.80 | $14.80 | 13,302 |
| 2020-01-06 | $14.84 | $15.00 | $14.64 | $14.98 | $14.98 | 11,324 |
| 2020-01-03 | $14.89 | $14.95 | $14.78 | $14.90 | $14.90 | 8,021 |
| 2020-01-02 | $14.86 | $15.10 | $14.65 | $15.10 | $15.10 | 40,121 |
| 2019-12-31 | $14.77 | $14.91 | $14.77 | $14.90 | $14.90 | 12,071 |
| 2019-12-30 | $14.70 | $14.90 | $14.67 | $14.88 | $14.88 | 18,587 |
| 2019-12-27 | $14.71 | $14.94 | $14.62 | $14.69 | $14.69 | 11,101 |
| 2019-12-26 | $14.72 | $15.05 | $14.70 | $14.73 | $14.73 | 25,425 |
| 2019-12-24 | $14.70 | $15.08 | $14.60 | $14.70 | $14.70 | 5,132 |
| 2019-12-23 | $14.52 | $15.11 | $14.40 | $14.77 | $14.77 | 49,730 |
| 2019-12-20 | $14.31 | $14.99 | $14.13 | $14.65 | $14.65 | 211,343 |
| 2019-12-19 | $14.92 | $14.98 | $14.09 | $14.40 | $14.40 | 22,868 |
| 2019-12-18 | $15.22 | $15.32 | $14.61 | $14.61 | $14.61 | 27,170 |
| 2019-12-17 | $14.78 | $15.40 | $14.75 | $15.37 | $15.37 | 18,727 |
| 2019-12-16 | $15.07 | $15.45 | $14.78 | $14.78 | $14.78 | 30,882 |
| 2019-12-13 | $14.74 | $14.99 | $14.69 | $14.99 | $14.99 | 12,839 |
| 2019-12-12 | $14.58 | $14.75 | $14.36 | $14.70 | $14.70 | 7,904 |
| 2019-12-11 | $14.07 | $14.75 | $13.70 | $14.64 | $14.64 | 22,284 |
| 2019-12-10 | $13.98 | $14.20 | $13.93 | $14.20 | $14.20 | 3,675 |
| 2019-12-09 | $13.97 | $14.29 | $13.61 | $14.00 | $14.00 | 27,286 |
| 2019-12-06 | $14.20 | $14.40 | $13.99 | $14.08 | $14.08 | 20,715 |
| 2019-12-05 | $13.94 | $14.17 | $13.71 | $14.17 | $14.17 | 26,492 |
| 2019-12-04 | $13.55 | $14.18 | $13.52 | $13.75 | $13.75 | 11,038 |
| 2019-12-03 | $13.74 | $13.86 | $13.45 | $13.51 | $13.51 | 10,952 |
| 2019-12-02 | $13.85 | $14.00 | $13.61 | $13.97 | $13.97 | 16,330 |
| 2019-11-29 | $13.80 | $14.04 | $13.80 | $13.85 | $13.85 | 8,101 |
| 2019-11-27 | $13.99 | $14.00 | $13.55 | $13.86 | $13.86 | 90,831 |
| 2019-11-26 | $14.20 | $14.37 | $13.60 | $13.95 | $13.95 | 27,223 |
| 2019-11-25 | $14.01 | $14.62 | $14.01 | $14.40 | $14.40 | 36,009 |
| 2019-11-22 | $14.13 | $14.63 | $14.00 | $14.07 | $14.07 | 10,667 |
| 2019-11-21 | $14.29 | $14.32 | $13.96 | $14.24 | $14.24 | 4,642 |
| 2019-11-20 | $14.39 | $14.58 | $14.22 | $14.22 | $14.22 | 22,815 |
| 2019-11-19 | $14.13 | $14.64 | $14.00 | $14.45 | $14.45 | 8,413 |
| 2019-11-18 | $14.29 | $14.35 | $14.16 | $14.24 | $14.24 | 10,130 |
| 2019-11-15 | $14.45 | $14.67 | $14.00 | $14.45 | $14.45 | 13,692 |
| 2019-11-14 | $14.41 | $14.69 | $14.31 | $14.36 | $14.36 | 17,447 |
| 2019-11-13 | $14.33 | $14.67 | $14.11 | $14.39 | $14.39 | 58,759 |
| 2019-11-12 | $15.05 | $15.24 | $14.44 | $14.59 | $14.59 | 34,460 |
| 2019-11-11 | $14.85 | $15.13 | $14.30 | $15.13 | $15.13 | 23,006 |
| 2019-11-08 | $15.02 | $15.02 | $14.51 | $14.90 | $14.90 | 14,057 |
| 2019-11-07 | $14.18 | $15.19 | $14.18 | $15.12 | $15.12 | 25,306 |
| 2019-11-06 | $14.22 | $14.36 | $13.90 | $13.90 | $13.90 | 2,428 |
| 2019-11-05 | $13.75 | $14.58 | $13.75 | $14.38 | $14.38 | 2,401 |
| 2019-11-04 | $14.16 | $14.99 | $14.16 | $14.17 | $14.17 | 12,188 |
| 2019-11-01 | $13.71 | $14.16 | $13.55 | $14.16 | $14.16 | 13,703 |
| 2019-10-31 | $13.49 | $13.68 | $13.37 | $13.42 | $13.42 | 54,794 |
| 2019-10-30 | $13.25 | $13.74 | $12.72 | $13.69 | $13.69 | 81,952 |
| 2019-10-29 | $12.80 | $13.21 | $12.80 | $13.06 | $13.06 | 17,404 |
| 2019-10-28 | $13.01 | $13.25 | $12.75 | $12.78 | $12.78 | 10,742 |
| 2019-10-25 | $13.39 | $13.45 | $13.00 | $13.00 | $13.00 | 12,595 |
| 2019-10-24 | $13.29 | $13.51 | $13.01 | $13.05 | $13.05 | 12,809 |
| 2019-10-23 | $13.01 | $13.55 | $12.30 | $13.45 | $13.45 | 54,961 |
| 2019-10-22 | $13.72 | $13.78 | $13.50 | $13.67 | $13.67 | 17,703 |
| 2019-10-21 | $14.06 | $14.20 | $13.36 | $13.80 | $13.80 | 33,361 |
| 2019-10-18 | $14.28 | $14.42 | $13.89 | $13.98 | $13.98 | 19,625 |
| 2019-10-17 | $14.42 | $14.42 | $13.88 | $13.89 | $13.89 | 26,170 |
| 2019-10-16 | $14.40 | $14.60 | $14.07 | $14.49 | $14.49 | 14,958 |
| 2019-10-15 | $14.75 | $15.82 | $14.04 | $14.48 | $14.48 | 29,437 |
| 2019-10-14 | $14.32 | $14.60 | $13.80 | $14.53 | $14.53 | 22,174 |
| 2019-10-11 | $13.94 | $14.69 | $13.54 | $14.69 | $14.69 | 21,919 |
| 2019-10-10 | $14.00 | $14.20 | $13.70 | $13.74 | $13.74 | 45,117 |
| 2019-10-09 | $14.35 | $14.47 | $14.00 | $14.00 | $14.00 | 10,924 |
| 2019-10-08 | $14.41 | $14.58 | $14.10 | $14.33 | $14.33 | 11,436 |
| 2019-10-07 | $14.56 | $14.80 | $14.40 | $14.42 | $14.42 | 10,592 |
| 2019-10-04 | $14.79 | $14.83 | $14.15 | $14.42 | $14.42 | 18,065 |
| 2019-10-03 | $14.52 | $14.98 | $14.15 | $14.80 | $14.80 | 13,118 |
| 2019-10-02 | $14.97 | $15.18 | $14.35 | $14.45 | $14.45 | 16,352 |
| 2019-10-01 | $15.70 | $15.70 | $14.79 | $15.24 | $15.24 | 30,326 |
| 2019-09-30 | $15.04 | $15.83 | $14.94 | $15.60 | $15.60 | 14,261 |
| 2019-09-27 | $14.80 | $15.34 | $14.52 | $15.14 | $15.14 | 18,134 |
| 2019-09-26 | $15.31 | $15.43 | $14.41 | $14.65 | $14.65 | 24,758 |
| 2019-09-25 | $14.48 | $15.25 | $14.31 | $15.00 | $15.00 | 39,845 |
| 2019-09-24 | $14.72 | $14.72 | $13.99 | $14.26 | $14.26 | 48,624 |
| 2019-09-23 | $14.92 | $16.06 | $14.63 | $14.80 | $14.80 | 36,829 |
| 2019-09-20 | $15.30 | $16.90 | $14.74 | $14.95 | $14.95 | 44,341 |
| 2019-09-19 | $15.84 | $16.34 | $15.28 | $15.38 | $15.38 | 18,243 |
| 2019-09-18 | $16.53 | $16.57 | $15.64 | $15.76 | $15.76 | 33,291 |
| 2019-09-17 | $16.31 | $16.33 | $16.00 | $16.00 | $16.00 | 19,176 |
| 2019-09-16 | $16.60 | $16.93 | $16.08 | $16.20 | $16.20 | 16,894 |
| 2019-09-13 | $17.92 | $17.99 | $16.91 | $16.91 | $16.91 | 38,744 |
| 2019-09-12 | $17.36 | $18.18 | $17.04 | $17.95 | $17.95 | 61,133 |
| 2019-09-11 | $16.08 | $17.36 | $15.61 | $17.36 | $17.36 | 17,782 |
| 2019-09-10 | $15.66 | $16.55 | $15.66 | $16.40 | $16.40 | 34,655 |
| 2019-09-09 | $15.22 | $15.99 | $15.10 | $15.84 | $15.84 | 27,161 |
| 2019-09-06 | $15.10 | $15.60 | $14.25 | $15.01 | $15.01 | 22,499 |
| 2019-09-05 | $14.68 | $15.22 | $14.66 | $15.22 | $15.22 | 46,174 |
| 2019-09-04 | $14.92 | $15.12 | $14.52 | $14.71 | $14.71 | 24,456 |
| 2019-09-03 | $15.62 | $15.72 | $14.72 | $15.05 | $15.05 | 25,325 |
| 2019-08-30 | $15.73 | $16.10 | $15.41 | $15.73 | $15.73 | 12,599 |
| 2019-08-29 | $16.18 | $16.34 | $15.38 | $15.77 | $15.77 | 21,265 |
| 2019-08-28 | $15.80 | $16.49 | $15.31 | $15.93 | $15.93 | 24,272 |
| 2019-08-27 | $16.12 | $16.32 | $15.70 | $15.70 | $15.70 | 22,097 |
| 2019-08-26 | $16.00 | $16.09 | $15.46 | $16.09 | $16.09 | 24,691 |
| 2019-08-23 | $16.44 | $16.98 | $15.78 | $15.80 | $15.80 | 26,646 |
| 2019-08-22 | $16.36 | $16.68 | $16.08 | $16.59 | $16.59 | 13,403 |
| 2019-08-21 | $16.30 | $16.30 | $15.95 | $15.95 | $15.95 | 4,441 |
| 2019-08-20 | $15.95 | $16.34 | $15.95 | $16.34 | $16.34 | 23,547 |
| 2019-08-19 | $15.75 | $16.09 | $14.92 | $15.89 | $15.89 | 23,807 |
| 2019-08-16 | $15.75 | $16.03 | $15.25 | $15.83 | $15.83 | 38,499 |
| 2019-08-15 | $14.79 | $15.95 | $14.22 | $14.90 | $14.90 | 22,886 |
| 2019-08-14 | $15.33 | $15.33 | $14.23 | $14.81 | $14.81 | 11,334 |
| 2019-08-13 | $14.86 | $15.85 | $14.86 | $15.37 | $15.37 | 12,278 |
| 2019-08-12 | $15.31 | $15.40 | $14.78 | $14.89 | $14.89 | 10,766 |
| 2019-08-09 | $15.76 | $15.98 | $15.19 | $15.44 | $15.44 | 30,261 |
| 2019-08-08 | $15.31 | $15.93 | $15.16 | $15.85 | $15.85 | 44,287 |
| 2019-08-07 | $14.88 | $15.38 | $14.61 | $15.04 | $15.04 | 19,488 |
| 2019-08-06 | $15.31 | $15.58 | $14.47 | $14.90 | $14.90 | 20,962 |
| 2019-08-05 | $15.11 | $15.58 | $14.47 | $15.18 | $15.18 | 30,176 |
| 2019-08-02 | $15.52 | $15.57 | $15.04 | $15.38 | $15.38 | 32,665 |
| 2019-08-01 | $16.20 | $16.22 | $15.37 | $15.67 | $15.67 | 42,255 |
| 2019-07-31 | $16.38 | $16.80 | $16.09 | $16.18 | $16.18 | 21,232 |
| 2019-07-30 | $16.30 | $16.52 | $16.15 | $16.46 | $16.46 | 32,562 |
| 2019-07-29 | $16.90 | $17.07 | $16.25 | $16.29 | $16.29 | 38,164 |
| 2019-07-26 | $17.42 | $17.49 | $16.62 | $16.74 | $16.74 | 33,333 |
| 2019-07-25 | $17.48 | $17.70 | $16.84 | $17.27 | $17.27 | 32,185 |
| 2019-07-24 | $16.60 | $17.78 | $16.56 | $17.48 | $17.48 | 45,464 |
| 2019-07-23 | $17.64 | $17.76 | $16.50 | $16.60 | $16.60 | 28,473 |
| 2019-07-22 | $16.85 | $17.68 | $16.60 | $17.68 | $17.68 | 81,830 |
| 2019-07-19 | $16.55 | $17.00 | $16.39 | $16.84 | $16.84 | 42,596 |
| 2019-07-18 | $15.90 | $16.91 | $15.90 | $16.41 | $16.41 | 33,478 |
| 2019-07-17 | $15.69 | $16.04 | $15.18 | $15.94 | $15.94 | 98,408 |
| 2019-07-16 | $15.49 | $15.86 | $15.28 | $15.60 | $15.60 | 35,151 |
| 2019-07-15 | $15.53 | $15.62 | $15.03 | $15.42 | $15.42 | 45,187 |
| 2019-07-12 | $14.99 | $15.66 | $14.95 | $15.51 | $15.51 | 43,702 |
| 2019-07-11 | $15.08 | $15.19 | $14.85 | $15.03 | $15.03 | 35,030 |
| 2019-07-10 | $15.44 | $15.51 | $14.94 | $15.18 | $15.18 | 67,242 |
| 2019-07-09 | $15.22 | $15.71 | $14.86 | $15.47 | $15.47 | 38,214 |
| 2019-07-08 | $15.58 | $15.92 | $15.15 | $15.44 | $15.44 | 47,345 |
| 2019-07-05 | $15.40 | $15.88 | $15.20 | $15.68 | $15.68 | 37,409 |
| 2019-07-03 | $16.22 | $16.22 | $15.26 | $15.56 | $15.56 | 44,478 |
| 2019-07-02 | $16.19 | $16.85 | $16.11 | $16.25 | $16.25 | 55,933 |
| 2019-07-01 | $16.31 | $16.76 | $15.93 | $16.19 | $16.19 | 123,784 |
| 2019-06-28 | $15.45 | $16.23 | $15.18 | $16.00 | $16.00 | 991,285 |
| 2019-06-27 | $15.33 | $15.48 | $14.65 | $15.25 | $15.25 | 68,046 |
| 2019-06-26 | $14.81 | $15.44 | $14.63 | $15.25 | $15.25 | 102,732 |
| 2019-06-25 | $14.25 | $15.32 | $13.84 | $14.94 | $14.94 | 39,346 |
| 2019-06-24 | $14.13 | $14.36 | $13.80 | $14.27 | $14.27 | 95,772 |
| 2019-06-21 | $14.18 | $14.36 | $13.87 | $14.28 | $14.28 | 65,594 |
| 2019-06-20 | $14.36 | $14.41 | $13.85 | $14.29 | $14.29 | 37,012 |
| 2019-06-19 | $14.26 | $14.39 | $13.80 | $14.17 | $14.17 | 66,146 |
| 2019-06-18 | $14.01 | $14.34 | $13.83 | $14.26 | $14.26 | 34,128 |
| 2019-06-17 | $14.02 | $14.15 | $13.59 | $14.00 | $14.00 | 97,478 |
| 2019-06-14 | $14.07 | $14.17 | $13.75 | $14.00 | $14.00 | 73,556 |
| 2019-06-13 | $14.33 | $14.36 | $13.85 | $14.10 | $14.10 | 84,975 |
| 2019-06-12 | $14.29 | $14.50 | $13.81 | $14.32 | $14.32 | 65,370 |
| 2019-06-11 | $13.94 | $14.50 | $13.87 | $14.41 | $14.41 | 54,292 |
| 2019-06-10 | $13.47 | $13.98 | $13.47 | $13.86 | $13.86 | 52,948 |
| 2019-06-07 | $13.45 | $13.70 | $13.33 | $13.40 | $13.40 | 60,166 |
| 2019-06-06 | $13.70 | $13.70 | $12.97 | $13.36 | $13.36 | 72,298 |
| 2019-06-05 | $13.65 | $13.85 | $13.44 | $13.70 | $13.70 | 52,866 |
| 2019-06-04 | $13.38 | $13.77 | $13.16 | $13.61 | $13.61 | 39,998 |
| 2019-06-03 | $12.70 | $13.55 | $12.64 | $13.22 | $13.22 | 47,292 |
| 2019-05-31 | $12.76 | $13.34 | $12.60 | $12.70 | $12.70 | 48,600 |
| 2019-05-30 | $13.08 | $13.15 | $12.85 | $12.88 | $12.88 | 62,697 |
| 2019-05-29 | $13.03 | $13.17 | $12.79 | $12.98 | $12.98 | 72,256 |
| 2019-05-28 | $13.00 | $13.44 | $13.00 | $13.09 | $13.09 | 60,877 |
| 2019-05-24 | $12.68 | $13.23 | $12.61 | $12.96 | $12.96 | 70,657 |
| 2019-05-23 | $12.82 | $12.89 | $12.53 | $12.58 | $12.58 | 59,111 |
| 2019-05-22 | $13.50 | $13.55 | $12.82 | $12.98 | $12.98 | 48,196 |
| 2019-05-21 | $13.37 | $13.95 | $13.32 | $13.54 | $13.54 | 40,488 |
| 2019-05-20 | $13.93 | $14.21 | $13.21 | $13.32 | $13.32 | 55,971 |
| 2019-05-17 | $14.11 | $14.52 | $13.80 | $14.07 | $14.07 | 37,977 |
| 2019-05-16 | $14.10 | $14.22 | $13.90 | $14.16 | $14.16 | 36,948 |
| 2019-05-15 | $14.00 | $14.14 | $13.75 | $13.87 | $13.87 | 26,006 |
| 2019-05-14 | $14.21 | $14.43 | $13.73 | $14.04 | $14.04 | 45,722 |
| 2019-05-13 | $14.03 | $14.28 | $13.54 | $14.00 | $14.00 | 55,320 |
| 2019-05-10 | $14.04 | $14.53 | $13.37 | $14.36 | $14.36 | 62,223 |
| 2019-05-09 | $14.14 | $14.53 | $13.83 | $14.12 | $14.12 | 48,285 |
| 2019-05-08 | $14.49 | $14.65 | $14.15 | $14.16 | $14.16 | 59,687 |
| 2019-05-07 | $14.65 | $14.82 | $14.41 | $14.52 | $14.52 | 52,761 |
| 2019-05-06 | $14.99 | $15.00 | $14.50 | $14.80 | $14.80 | 25,598 |
| 2019-05-03 | $14.65 | $15.22 | $14.41 | $15.04 | $15.04 | 66,834 |
| 2019-05-02 | $14.40 | $14.98 | $14.39 | $14.54 | $14.54 | 54,787 |
| 2019-05-01 | $14.35 | $14.75 | $14.25 | $14.37 | $14.37 | 84,145 |
| 2019-04-30 | $15.70 | $15.70 | $14.21 | $14.39 | $14.39 | 81,882 |
| 2019-04-29 | $16.30 | $16.36 | $15.50 | $15.71 | $15.71 | 35,695 |
| 2019-04-26 | $16.39 | $16.71 | $16.25 | $16.36 | $16.36 | 39,593 |
| 2019-04-25 | $16.12 | $16.97 | $15.95 | $16.40 | $16.40 | 46,418 |
| 2019-04-24 | $15.75 | $16.35 | $15.50 | $16.01 | $16.01 | 89,278 |
| 2019-04-23 | $16.83 | $16.83 | $16.34 | $16.70 | $16.70 | 27,065 |
| 2019-04-22 | $16.97 | $17.25 | $16.33 | $16.54 | $16.54 | 13,557 |
| 2019-04-18 | $16.91 | $17.19 | $16.76 | $17.16 | $17.16 | 13,953 |
| 2019-04-17 | $16.95 | $17.22 | $16.88 | $17.01 | $17.01 | 11,606 |
| 2019-04-16 | $17.00 | $17.25 | $16.81 | $16.88 | $16.88 | 12,897 |
| 2019-04-15 | $16.91 | $17.09 | $16.43 | $17.01 | $17.01 | 41,881 |
| 2019-04-12 | $17.10 | $17.48 | $16.58 | $16.92 | $16.92 | 24,798 |
| 2019-04-11 | $17.67 | $17.67 | $17.00 | $17.06 | $17.06 | 22,693 |
| 2019-04-10 | $17.56 | $17.77 | $17.32 | $17.71 | $17.71 | 32,990 |
| 2019-04-09 | $17.69 | $17.80 | $17.54 | $17.54 | $17.54 | 14,455 |
| 2019-04-08 | $18.00 | $18.09 | $17.50 | $17.70 | $17.70 | 46,698 |
| 2019-04-05 | $18.13 | $18.20 | $17.66 | $18.00 | $18.00 | 17,365 |
| 2019-04-04 | $17.44 | $18.27 | $16.41 | $18.12 | $18.12 | 24,173 |
| 2019-04-03 | $17.00 | $17.50 | $16.96 | $17.43 | $17.43 | 20,873 |
| 2019-04-02 | $17.02 | $17.02 | $16.75 | $16.96 | $16.96 | 18,055 |
| 2019-04-01 | $16.83 | $17.03 | $16.59 | $17.03 | $17.03 | 16,698 |
| 2019-03-29 | $17.00 | $18.01 | $16.15 | $16.57 | $16.57 | 23,182 |
| 2019-03-28 | $16.55 | $16.99 | $16.55 | $16.95 | $16.95 | 30,742 |
| 2019-03-27 | $16.14 | $16.68 | $15.80 | $16.56 | $16.56 | 53,709 |
| 2019-03-26 | $16.36 | $16.62 | $15.75 | $15.96 | $15.96 | 33,097 |
| 2019-03-25 | $16.28 | $16.45 | $16.11 | $16.23 | $16.23 | 24,649 |
| 2019-03-22 | $17.00 | $17.12 | $16.11 | $16.11 | $16.11 | 74,151 |
| 2019-03-21 | $16.82 | $17.26 | $16.74 | $17.00 | $17.00 | 31,612 |
| 2019-03-20 | $16.73 | $17.21 | $16.47 | $16.81 | $16.81 | 30,898 |
| 2019-03-19 | $17.00 | $17.32 | $16.54 | $16.72 | $16.72 | 23,636 |
| 2019-03-18 | $17.15 | $18.52 | $16.70 | $16.97 | $16.97 | 18,199 |
| 2019-03-15 | $16.71 | $17.24 | $16.68 | $17.16 | $17.16 | 66,545 |
| 2019-03-14 | $16.84 | $17.27 | $16.58 | $16.68 | $16.68 | 14,909 |
| 2019-03-13 | $17.14 | $17.37 | $16.68 | $16.83 | $16.83 | 16,185 |
| 2019-03-12 | $17.09 | $17.91 | $16.80 | $17.05 | $17.05 | 33,936 |
| 2019-03-11 | $16.80 | $17.22 | $16.47 | $17.10 | $17.10 | 23,791 |
| 2019-03-08 | $17.28 | $17.58 | $16.52 | $16.77 | $16.77 | 37,353 |
| 2019-03-07 | $18.02 | $18.39 | $17.40 | $17.40 | $17.40 | 45,998 |
| 2019-03-06 | $18.71 | $18.77 | $18.01 | $18.01 | $18.01 | 45,490 |
| 2019-03-05 | $18.06 | $18.95 | $18.06 | $18.70 | $18.70 | 26,978 |
| 2019-03-04 | $18.63 | $18.96 | $18.00 | $18.10 | $18.10 | 34,500 |
| 2019-03-01 | $18.38 | $19.01 | $18.34 | $18.64 | $18.64 | 23,907 |
| 2019-02-28 | $18.78 | $19.09 | $18.33 | $18.38 | $18.38 | 17,739 |
| 2019-02-27 | $18.92 | $19.16 | $18.59 | $18.81 | $18.81 | 16,230 |
| 2019-02-26 | $18.69 | $19.12 | $18.69 | $18.95 | $18.95 | 26,471 |
| 2019-02-25 | $18.41 | $18.89 | $18.41 | $18.68 | $18.68 | 31,818 |
| 2019-02-22 | $18.23 | $18.60 | $17.87 | $18.32 | $18.32 | 61,470 |
| 2019-02-21 | $18.27 | $18.27 | $17.43 | $18.12 | $18.12 | 21,177 |
| 2019-02-20 | $17.60 | $18.44 | $17.60 | $18.33 | $18.33 | 55,099 |
| 2019-02-19 | $16.45 | $17.86 | $16.45 | $17.55 | $17.55 | 74,278 |
| 2019-02-15 | $16.50 | $16.84 | $16.11 | $16.45 | $16.45 | 100,601 |
| 2019-02-14 | $16.81 | $17.22 | $16.32 | $16.47 | $16.47 | 19,869 |
| 2019-02-13 | $17.26 | $17.31 | $16.73 | $16.83 | $16.83 | 21,465 |
| 2019-02-12 | $17.49 | $17.58 | $17.02 | $17.21 | $17.21 | 30,683 |
| 2019-02-11 | $17.40 | $17.70 | $17.25 | $17.50 | $17.50 | 19,604 |
| 2019-02-08 | $17.60 | $17.81 | $17.02 | $17.44 | $17.44 | 29,768 |
| 2019-02-07 | $18.00 | $18.26 | $17.47 | $17.69 | $17.69 | 27,539 |
| 2019-02-06 | $18.07 | $18.33 | $18.01 | $18.10 | $18.10 | 36,070 |
| 2019-02-05 | $18.79 | $18.79 | $18.05 | $18.08 | $18.08 | 28,001 |
| 2019-02-04 | $18.75 | $19.13 | $18.30 | $18.67 | $18.67 | 25,817 |
| 2019-02-01 | $17.92 | $18.93 | $17.92 | $18.80 | $18.80 | 44,847 |
| 2019-01-31 | $17.76 | $18.64 | $17.76 | $17.93 | $17.93 | 28,988 |
| 2019-01-30 | $18.47 | $18.70 | $17.04 | $17.74 | $17.74 | 55,025 |
| 2019-01-29 | $17.06 | $18.49 | $17.06 | $18.26 | $18.26 | 51,726 |
| 2019-01-28 | $17.35 | $17.76 | $16.85 | $17.04 | $17.04 | 50,248 |
| 2019-01-25 | $16.66 | $17.60 | $16.33 | $17.21 | $17.21 | 60,348 |
| 2019-01-24 | $14.42 | $16.52 | $14.42 | $16.52 | $16.52 | 70,979 |
| 2019-01-23 | $14.16 | $15.55 | $14.16 | $14.48 | $14.48 | 148,873 |
| 2019-01-22 | $15.61 | $15.86 | $15.02 | $15.06 | $15.06 | 51,666 |
| 2019-01-18 | $16.14 | $16.30 | $15.58 | $15.86 | $15.86 | 80,407 |
| 2019-01-17 | $15.56 | $16.28 | $15.56 | $16.02 | $16.02 | 128,454 |
| 2019-01-16 | $16.38 | $16.62 | $15.58 | $15.76 | $15.76 | 51,546 |
| 2019-01-15 | $16.32 | $17.01 | $16.13 | $16.33 | $16.33 | 44,193 |
| 2019-01-14 | $16.43 | $16.82 | $16.24 | $16.33 | $16.33 | 83,585 |
| 2019-01-11 | $16.78 | $17.13 | $16.60 | $16.67 | $16.67 | 35,546 |
| 2019-01-10 | $16.59 | $17.00 | $16.49 | $16.94 | $16.94 | 39,641 |
| 2019-01-09 | $16.47 | $16.80 | $16.21 | $16.80 | $16.80 | 36,524 |
| 2019-01-08 | $16.44 | $16.94 | $15.93 | $16.48 | $16.48 | 33,772 |
| 2019-01-07 | $16.55 | $16.89 | $16.10 | $16.39 | $16.39 | 41,063 |
| 2019-01-04 | $16.07 | $16.81 | $15.50 | $16.55 | $16.55 | 37,988 |
| 2019-01-03 | $16.64 | $16.73 | $15.63 | $15.69 | $15.69 | 22,957 |
| 2019-01-02 | $15.98 | $16.77 | $15.53 | $16.76 | $16.76 | 59,848 |
| 2018-12-31 | $16.14 | $16.54 | $15.65 | $16.21 | $16.21 | 35,969 |
| 2018-12-28 | $15.64 | $16.32 | $15.44 | $16.13 | $16.13 | 45,326 |
| 2018-12-27 | $14.95 | $15.85 | $14.45 | $15.63 | $15.63 | 50,966 |
| 2018-12-26 | $14.89 | $15.43 | $14.38 | $15.22 | $15.22 | 53,522 |
| 2018-12-24 | $14.38 | $15.19 | $14.38 | $14.85 | $14.85 | 23,202 |
| 2018-12-21 | $15.29 | $15.52 | $14.11 | $14.53 | $14.53 | 62,631 |
| 2018-12-20 | $15.12 | $15.78 | $14.71 | $15.29 | $15.29 | 47,742 |
| 2018-12-19 | $15.78 | $16.45 | $14.98 | $15.13 | $15.13 | 93,654 |
| 2018-12-18 | $15.15 | $16.02 | $15.15 | $15.90 | $15.90 | 102,472 |
| 2018-12-17 | $15.89 | $16.16 | $14.94 | $15.03 | $15.03 | 113,129 |
| 2018-12-14 | $16.60 | $16.95 | $15.90 | $16.08 | $16.08 | 32,766 |
| 2018-12-13 | $17.24 | $17.24 | $16.74 | $16.80 | $16.80 | 22,877 |
| 2018-12-12 | $17.59 | $18.00 | $16.94 | $17.06 | $17.06 | 55,624 |
| 2018-12-11 | $18.39 | $18.77 | $17.12 | $17.32 | $17.32 | 28,106 |
| 2018-12-10 | $17.34 | $17.77 | $16.76 | $17.46 | $17.46 | 29,792 |
| 2018-12-07 | $18.50 | $19.04 | $17.22 | $17.44 | $17.44 | 56,781 |
| 2018-12-06 | $18.50 | $19.91 | $17.60 | $18.50 | $18.50 | 44,226 |
| 2018-12-04 | $19.48 | $20.69 | $18.43 | $18.88 | $18.88 | 38,972 |
| 2018-12-03 | $20.06 | $20.49 | $19.03 | $19.48 | $19.48 | 36,116 |
| 2018-11-30 | $19.73 | $20.38 | $19.48 | $19.57 | $19.57 | 28,963 |
| 2018-11-29 | $19.29 | $20.02 | $19.28 | $19.73 | $19.73 | 36,481 |
| 2018-11-28 | $19.29 | $19.65 | $18.51 | $19.41 | $19.41 | 48,540 |
| 2018-11-27 | $19.52 | $19.55 | $18.62 | $19.16 | $19.16 | 42,196 |
| 2018-11-26 | $20.18 | $20.47 | $19.28 | $19.51 | $19.51 | 18,392 |
| 2018-11-23 | $19.56 | $20.87 | $19.56 | $20.10 | $20.10 | 16,239 |
| 2018-11-21 | $19.48 | $20.48 | $19.48 | $19.73 | $19.73 | 12,854 |
| 2018-11-20 | $19.77 | $19.92 | $18.94 | $19.30 | $19.30 | 43,811 |
| 2018-11-19 | $20.46 | $20.55 | $19.76 | $19.93 | $19.93 | 24,937 |
| 2018-11-16 | $20.96 | $21.81 | $20.30 | $20.59 | $20.59 | 25,058 |
| 2018-11-15 | $20.92 | $21.35 | $19.16 | $21.12 | $21.12 | 28,708 |
| 2018-11-14 | $21.70 | $22.38 | $20.76 | $20.93 | $20.93 | 85,413 |
| 2018-11-13 | $21.47 | $22.43 | $21.36 | $21.66 | $21.66 | 61,546 |
| 2018-11-12 | $21.44 | $21.84 | $21.35 | $21.46 | $21.46 | 55,962 |
| 2018-11-09 | $21.67 | $21.92 | $21.30 | $21.68 | $21.68 | 44,779 |
| 2018-11-08 | $22.31 | $22.31 | $21.30 | $21.94 | $21.94 | 49,172 |
| 2018-11-07 | $22.24 | $22.56 | $21.75 | $22.33 | $22.33 | 36,013 |
| 2018-11-06 | $21.52 | $21.98 | $21.25 | $21.88 | $21.88 | 36,444 |
| 2018-11-05 | $21.56 | $21.75 | $21.22 | $21.55 | $21.55 | 32,820 |
| 2018-11-02 | $20.73 | $22.67 | $20.64 | $21.44 | $21.44 | 62,027 |
| 2018-11-01 | $19.71 | $20.90 | $19.47 | $20.61 | $20.61 | 49,068 |
| 2018-10-31 | $19.61 | $20.29 | $18.76 | $19.64 | $19.64 | 65,619 |
| 2018-10-30 | $18.11 | $19.56 | $18.01 | $19.41 | $19.41 | 64,444 |
| 2018-10-29 | $18.76 | $19.21 | $18.11 | $18.51 | $18.51 | 48,064 |
| 2018-10-26 | $19.93 | $20.14 | $18.54 | $18.71 | $18.71 | 85,159 |
| 2018-10-25 | $20.17 | $20.56 | $19.16 | $20.32 | $20.32 | 86,598 |
| 2018-10-24 | $21.80 | $22.31 | $19.51 | $20.00 | $20.00 | 171,596 |
| 2018-10-23 | $22.34 | $22.52 | $20.78 | $21.80 | $21.80 | 118,975 |
| 2018-10-22 | $22.50 | $22.60 | $21.15 | $22.52 | $22.52 | 44,368 |
| 2018-10-19 | $23.64 | $23.64 | $22.42 | $22.56 | $22.56 | 34,043 |
| 2018-10-18 | $24.41 | $24.58 | $23.36 | $23.64 | $23.64 | 30,613 |
| 2018-10-17 | $24.56 | $24.61 | $24.00 | $24.46 | $24.46 | 23,333 |
| 2018-10-16 | $24.23 | $24.95 | $24.22 | $24.61 | $24.61 | 48,762 |
| 2018-10-15 | $24.26 | $24.27 | $23.57 | $24.23 | $24.23 | 45,712 |
| 2018-10-12 | $25.07 | $25.07 | $23.94 | $24.39 | $24.39 | 34,909 |
| 2018-10-11 | $24.76 | $25.15 | $24.23 | $24.33 | $24.33 | 34,868 |
| 2018-10-10 | $25.38 | $26.86 | $24.64 | $24.79 | $24.79 | 59,996 |
| 2018-10-09 | $25.28 | $25.86 | $24.73 | $25.45 | $25.45 | 41,670 |
| 2018-10-08 | $25.10 | $25.40 | $24.59 | $25.38 | $25.38 | 35,188 |
| 2018-10-05 | $25.49 | $25.99 | $24.78 | $25.16 | $25.16 | 46,330 |
| 2018-10-04 | $26.11 | $26.57 | $25.36 | $25.57 | $25.57 | 42,815 |
| 2018-10-03 | $25.45 | $26.25 | $25.04 | $26.10 | $26.10 | 103,894 |
| 2018-10-02 | $25.21 | $25.57 | $25.12 | $25.27 | $25.27 | 77,716 |
| 2018-10-01 | $25.84 | $25.84 | $25.12 | $25.23 | $25.23 | 64,283 |
| 2018-09-28 | $25.38 | $25.95 | $25.38 | $25.51 | $25.51 | 67,187 |
| 2018-09-27 | $26.25 | $26.28 | $25.13 | $25.43 | $25.43 | 67,216 |
| 2018-09-26 | $27.13 | $27.13 | $26.13 | $26.13 | $26.13 | 60,839 |
| 2018-09-25 | $26.90 | $27.27 | $26.80 | $27.17 | $27.17 | 86,511 |
| 2018-09-24 | $27.09 | $27.33 | $26.75 | $26.86 | $26.86 | 68,071 |
| 2018-09-21 | $28.07 | $28.19 | $26.77 | $27.07 | $27.07 | 219,972 |
| 2018-09-20 | $27.87 | $28.21 | $27.50 | $28.02 | $28.02 | 111,612 |
| 2018-09-19 | $27.80 | $27.90 | $27.53 | $27.77 | $27.77 | 118,670 |
| 2018-09-18 | $27.56 | $28.13 | $27.55 | $27.87 | $27.87 | 115,023 |
| 2018-09-17 | $28.75 | $28.98 | $27.25 | $27.49 | $27.49 | 96,893 |
| 2018-09-14 | $29.01 | $29.15 | $28.71 | $28.76 | $28.76 | 55,270 |
| 2018-09-13 | $29.25 | $29.35 | $28.84 | $29.09 | $29.09 | 49,604 |
| 2018-09-12 | $29.23 | $29.39 | $29.01 | $29.09 | $29.09 | 75,392 |
| 2018-09-11 | $29.05 | $29.49 | $28.72 | $29.25 | $29.25 | 77,838 |
| 2018-09-10 | $29.25 | $29.34 | $28.93 | $29.16 | $29.16 | 48,583 |
| 2018-09-07 | $29.57 | $29.89 | $28.86 | $29.34 | $29.34 | 52,662 |
| 2018-09-06 | $29.89 | $29.98 | $29.29 | $29.53 | $29.53 | 46,942 |
| 2018-09-05 | $29.88 | $29.99 | $29.50 | $29.91 | $29.91 | 59,645 |
| 2018-09-04 | $29.85 | $30.26 | $29.37 | $29.69 | $29.69 | 134,266 |
| 2018-08-31 | $29.77 | $30.48 | $29.54 | $30.28 | $30.28 | 110,508 |
| 2018-08-30 | $29.48 | $30.09 | $28.90 | $29.74 | $29.74 | 73,131 |
| 2018-08-29 | $29.45 | $29.93 | $29.40 | $29.61 | $29.61 | 58,710 |
| 2018-08-28 | $30.31 | $30.31 | $28.32 | $29.33 | $29.33 | 90,867 |
| 2018-08-27 | $29.49 | $30.91 | $29.45 | $30.31 | $30.31 | 150,206 |
| 2018-08-24 | $28.89 | $29.10 | $28.78 | $29.00 | $29.00 | 45,498 |
| 2018-08-23 | $29.15 | $29.24 | $28.68 | $28.90 | $28.90 | 48,379 |
| 2018-08-22 | $28.77 | $29.38 | $28.77 | $29.14 | $29.14 | 46,764 |
| 2018-08-21 | $28.41 | $29.00 | $28.35 | $28.70 | $28.70 | 42,498 |
| 2018-08-20 | $27.66 | $28.46 | $27.58 | $28.18 | $28.18 | 95,310 |
| 2018-08-17 | $26.67 | $27.46 | $26.48 | $27.34 | $27.34 | 52,624 |
| 2018-08-16 | $26.60 | $28.00 | $26.30 | $26.61 | $26.61 | 48,795 |
| 2018-08-15 | $27.53 | $27.53 | $25.95 | $26.34 | $26.34 | 55,357 |
| 2018-08-14 | $27.82 | $28.11 | $27.54 | $27.69 | $27.69 | 53,671 |
| 2018-08-13 | $28.14 | $28.46 | $27.00 | $27.39 | $27.39 | 38,161 |
| 2018-08-10 | $29.12 | $29.13 | $27.84 | $28.19 | $28.19 | 39,207 |
| 2018-08-09 | $29.82 | $30.00 | $29.24 | $29.34 | $29.34 | 37,341 |
| 2018-08-08 | $29.97 | $30.03 | $29.23 | $29.82 | $29.82 | 65,681 |
| 2018-08-07 | $29.92 | $30.20 | $29.80 | $29.90 | $29.90 | 95,349 |
| 2018-08-06 | $29.41 | $30.16 | $29.01 | $29.91 | $29.91 | 160,242 |
| 2018-08-03 | $29.30 | $29.52 | $28.65 | $29.45 | $29.45 | 55,660 |
| 2018-08-02 | $29.74 | $29.74 | $28.88 | $29.31 | $29.31 | 43,798 |
| 2018-08-01 | $29.92 | $30.07 | $29.56 | $29.91 | $29.91 | 68,718 |
| 2018-07-31 | $29.98 | $30.12 | $29.68 | $29.91 | $29.91 | 79,951 |
| 2018-07-30 | $29.40 | $30.01 | $29.15 | $29.83 | $29.83 | 73,899 |
| 2018-07-27 | $29.94 | $29.94 | $28.95 | $29.25 | $29.25 | 73,901 |
| 2018-07-26 | $29.03 | $29.94 | $28.78 | $29.67 | $29.67 | 177,680 |
| 2018-07-25 | $28.49 | $29.00 | $27.42 | $28.72 | $28.72 | 243,351 |
| 2018-07-24 | $26.49 | $28.03 | $26.19 | $27.50 | $27.50 | 167,177 |
| 2018-07-23 | $25.19 | $26.44 | $25.01 | $26.30 | $26.30 | 95,548 |
| 2018-07-20 | $25.23 | $25.47 | $25.05 | $25.21 | $25.21 | 46,658 |
| 2018-07-19 | $25.11 | $25.23 | $24.65 | $25.22 | $25.22 | 84,934 |
| 2018-07-18 | $24.30 | $25.33 | $24.14 | $25.10 | $25.10 | 123,943 |
| 2018-07-17 | $23.53 | $24.35 | $23.53 | $24.26 | $24.26 | 55,630 |
| 2018-07-16 | $23.66 | $23.77 | $23.31 | $23.60 | $23.60 | 55,193 |
| 2018-07-13 | $24.08 | $24.32 | $23.52 | $23.57 | $23.57 | 38,614 |
| 2018-07-12 | $24.08 | $24.33 | $23.89 | $24.07 | $24.07 | 33,927 |
| 2018-07-11 | $23.95 | $24.23 | $23.85 | $24.03 | $24.03 | 62,090 |
| 2018-07-10 | $23.91 | $24.48 | $23.75 | $24.15 | $24.15 | 45,351 |
| 2018-07-09 | $24.00 | $24.25 | $23.70 | $23.96 | $23.96 | 37,635 |
| 2018-07-06 | $24.24 | $24.35 | $23.75 | $24.01 | $24.01 | 60,434 |
| 2018-07-05 | $23.48 | $24.42 | $23.48 | $24.23 | $24.23 | 71,716 |
| 2018-07-03 | $23.90 | $24.53 | $23.27 | $23.37 | $23.37 | 84,598 |
| 2018-07-02 | $23.59 | $24.17 | $23.50 | $23.73 | $23.73 | 66,876 |
| 2018-06-29 | $24.02 | $24.35 | $23.50 | $23.67 | $23.67 | 96,859 |
| 2018-06-28 | $23.87 | $24.14 | $23.36 | $23.98 | $23.98 | 115,946 |
| 2018-06-27 | $24.27 | $24.39 | $23.73 | $23.90 | $23.90 | 59,972 |
| 2018-06-26 | $24.01 | $24.45 | $23.66 | $24.27 | $24.27 | 96,201 |
| 2018-06-25 | $24.65 | $24.75 | $23.89 | $23.97 | $23.97 | 156,710 |
| 2018-06-22 | $24.04 | $24.80 | $23.67 | $24.65 | $24.65 | 902,814 |
| 2018-06-21 | $24.51 | $24.81 | $23.80 | $23.98 | $23.98 | 75,652 |
| 2018-06-20 | $24.24 | $24.84 | $23.95 | $24.60 | $24.60 | 55,025 |
| 2018-06-19 | $24.35 | $24.59 | $23.33 | $24.18 | $24.18 | 92,930 |
| 2018-06-18 | $24.04 | $24.91 | $24.03 | $24.50 | $24.50 | 83,137 |
| 2018-06-15 | $24.16 | $24.47 | $23.14 | $23.87 | $23.87 | 75,370 |
| 2018-06-14 | $24.10 | $24.79 | $23.50 | $24.19 | $24.19 | 99,929 |
| 2018-06-13 | $24.34 | $24.58 | $23.60 | $24.02 | $24.02 | 49,695 |
| 2018-06-12 | $24.56 | $25.11 | $24.17 | $24.33 | $24.33 | 48,152 |
| 2018-06-11 | $25.06 | $25.22 | $24.55 | $24.56 | $24.56 | 54,962 |
| 2018-06-08 | $25.19 | $25.61 | $24.68 | $25.08 | $25.08 | 54,694 |
| 2018-06-07 | $25.43 | $25.81 | $24.93 | $25.11 | $25.11 | 69,244 |
| 2018-06-06 | $26.00 | $26.43 | $25.10 | $25.43 | $25.43 | 91,911 |
| 2018-06-05 | $26.35 | $26.47 | $25.23 | $25.95 | $25.95 | 76,217 |
| 2018-06-04 | $25.54 | $26.54 | $25.10 | $26.31 | $26.31 | 135,291 |
| 2018-06-01 | $24.90 | $25.77 | $24.88 | $24.93 | $24.93 | 330,310 |
| 2018-05-31 | $24.10 | $24.50 | $23.90 | $24.20 | $24.20 | 151,668 |
| 2018-05-30 | $24.05 | $24.15 | $23.70 | $23.92 | $23.92 | 173,971 |
| 2018-05-29 | $24.40 | $24.83 | $23.79 | $24.00 | $24.00 | 158,255 |
| 2018-05-25 | $25.41 | $25.60 | $24.22 | $24.53 | $24.53 | 505,097 |
| 2018-05-24 | $27.40 | $28.56 | $27.09 | $28.02 | $28.02 | 35,826 |
| 2018-05-23 | $27.24 | $27.63 | $26.83 | $27.39 | $27.39 | 46,062 |
| 2018-05-22 | $28.20 | $28.20 | $27.09 | $27.43 | $27.43 | 38,718 |
| 2018-05-21 | $28.27 | $29.11 | $27.84 | $28.01 | $28.01 | 26,934 |
| 2018-05-18 | $29.11 | $29.31 | $27.82 | $28.27 | $28.27 | 32,096 |
| 2018-05-17 | $28.86 | $29.41 | $28.61 | $29.11 | $29.11 | 26,810 |
| 2018-05-16 | $28.47 | $29.58 | $28.42 | $28.85 | $28.85 | 26,725 |
| 2018-05-15 | $28.29 | $28.85 | $27.45 | $28.46 | $28.46 | 22,650 |
| 2018-05-14 | $28.48 | $28.82 | $27.30 | $28.36 | $28.36 | 31,172 |
| 2018-05-11 | $28.39 | $29.67 | $27.59 | $28.70 | $28.70 | 33,880 |
| 2018-05-10 | $27.91 | $28.94 | $27.73 | $28.40 | $28.40 | 32,648 |
| 2018-05-09 | $28.11 | $28.40 | $27.49 | $27.90 | $27.90 | 22,521 |
| 2018-05-08 | $27.66 | $28.55 | $27.63 | $27.97 | $27.97 | 21,936 |
| 2018-05-07 | $28.52 | $29.00 | $27.27 | $27.79 | $27.79 | 57,942 |
| 2018-05-04 | $28.91 | $29.14 | $28.32 | $28.52 | $28.52 | 24,959 |
| 2018-05-03 | $28.66 | $29.60 | $28.17 | $29.20 | $29.20 | 29,966 |
| 2018-05-02 | $29.37 | $29.37 | $28.34 | $28.77 | $28.77 | 29,188 |
| 2018-05-01 | $29.26 | $29.26 | $28.26 | $28.62 | $28.62 | 59,536 |
| 2018-04-30 | $29.67 | $30.28 | $27.87 | $29.34 | $29.34 | 52,526 |
| 2018-04-27 | $29.61 | $29.93 | $28.65 | $29.66 | $29.66 | 34,590 |
| 2018-04-26 | $28.87 | $29.93 | $28.68 | $29.83 | $29.83 | 82,361 |
| 2018-04-25 | $29.72 | $30.00 | $27.10 | $28.29 | $28.29 | 91,073 |
| 2018-04-24 | $29.60 | $30.30 | $28.50 | $29.09 | $29.09 | 15,700 |
| 2018-04-23 | $29.93 | $29.96 | $29.15 | $29.69 | $29.69 | 30,762 |
| 2018-04-20 | $30.26 | $30.74 | $29.72 | $30.25 | $30.25 | 44,768 |
| 2018-04-19 | $29.86 | $30.41 | $29.65 | $30.06 | $30.06 | 24,181 |
| 2018-04-18 | $29.97 | $30.50 | $29.77 | $29.87 | $29.87 | 24,891 |
| 2018-04-17 | $30.29 | $30.44 | $29.43 | $29.94 | $29.94 | 34,974 |
| 2018-04-16 | $29.91 | $30.62 | $29.20 | $30.30 | $30.30 | 47,598 |
| 2018-04-13 | $29.78 | $30.50 | $28.45 | $29.75 | $29.75 | 61,727 |
| 2018-04-12 | $29.93 | $30.48 | $28.17 | $29.79 | $29.79 | 15,969 |
| 2018-04-11 | $30.48 | $30.89 | $29.10 | $30.01 | $30.01 | 8,732 |
| 2018-04-10 | $29.47 | $30.93 | $29.30 | $30.49 | $30.49 | 46,844 |
| 2018-04-09 | $29.84 | $30.22 | $28.74 | $29.11 | $29.11 | 66,829 |
| 2018-04-06 | $29.54 | $29.90 | $28.60 | $29.83 | $29.83 | 57,664 |
| 2018-04-05 | $28.09 | $30.32 | $27.98 | $29.54 | $29.54 | 77,930 |
| 2018-04-04 | $27.59 | $28.73 | $27.59 | $28.28 | $28.28 | 95,818 |
| 2018-04-03 | $28.12 | $28.27 | $26.44 | $27.96 | $27.96 | 80,185 |
| 2018-04-02 | $27.49 | $28.58 | $26.51 | $27.97 | $27.97 | 47,200 |
| 2018-03-29 | $26.60 | $28.59 | $26.60 | $27.50 | $27.50 | 73,370 |
| 2018-03-28 | $26.61 | $27.70 | $25.55 | $26.44 | $26.44 | 79,774 |
| 2018-03-27 | $26.31 | $28.71 | $26.31 | $27.46 | $27.46 | 48,670 |
| 2018-03-26 | $26.00 | $26.76 | $24.77 | $26.37 | $26.37 | 73,054 |
| 2018-03-23 | $26.42 | $26.75 | $24.55 | $25.82 | $25.82 | 59,099 |
| 2018-03-22 | $27.21 | $28.16 | $25.24 | $26.22 | $26.22 | 79,177 |
| 2018-03-21 | $27.71 | $28.38 | $27.21 | $27.52 | $27.52 | 17,800 |
| 2018-03-20 | $27.94 | $29.58 | $27.58 | $27.61 | $27.61 | 40,696 |
| 2018-03-19 | $28.33 | $28.78 | $26.61 | $28.31 | $28.31 | 54,811 |
| 2018-03-16 | $28.84 | $29.65 | $28.30 | $28.55 | $28.55 | 71,360 |
| 2018-03-15 | $28.80 | $29.50 | $28.60 | $28.83 | $28.83 | 17,654 |
| 2018-03-14 | $29.11 | $29.55 | $28.37 | $29.19 | $29.19 | 19,737 |
| 2018-03-13 | $29.97 | $31.20 | $28.51 | $29.12 | $29.12 | 47,670 |
| 2018-03-12 | $28.70 | $30.00 | $28.35 | $29.82 | $29.82 | 56,319 |
| 2018-03-09 | $27.79 | $28.75 | $27.79 | $28.75 | $28.75 | 40,647 |
| 2018-03-08 | $27.31 | $28.00 | $26.64 | $27.62 | $27.62 | 66,793 |
| 2018-03-07 | $27.99 | $27.99 | $26.75 | $27.30 | $27.30 | 58,972 |
| 2018-03-06 | $26.72 | $27.97 | $26.20 | $27.86 | $27.86 | 32,992 |
| 2018-03-05 | $27.26 | $27.45 | $25.74 | $26.52 | $26.52 | 19,880 |
| 2018-03-02 | $27.20 | $27.57 | $25.97 | $27.39 | $27.39 | 36,817 |
| 2018-03-01 | $25.40 | $27.59 | $24.88 | $27.21 | $27.21 | 63,730 |
| 2018-02-28 | $25.40 | $26.02 | $25.23 | $25.39 | $25.39 | 31,795 |
| 2018-02-27 | $26.10 | $26.19 | $25.14 | $25.25 | $25.25 | 19,389 |
| 2018-02-26 | $26.15 | $26.47 | $25.30 | $26.23 | $26.23 | 13,315 |
| 2018-02-23 | $26.22 | $26.37 | $25.82 | $26.03 | $26.03 | 9,960 |
| 2018-02-22 | $26.04 | $26.62 | $25.25 | $26.13 | $26.13 | 10,573 |
| 2018-02-21 | $26.47 | $26.94 | $25.26 | $25.94 | $25.94 | 64,196 |
| 2018-02-20 | $26.25 | $28.08 | $26.04 | $26.30 | $26.30 | 86,743 |
| 2018-02-16 | $24.26 | $26.75 | $23.30 | $26.50 | $26.50 | 70,963 |
| 2018-02-15 | $24.34 | $24.99 | $23.79 | $24.40 | $24.40 | 26,380 |
| 2018-02-14 | $23.94 | $24.98 | $23.45 | $24.26 | $24.26 | 58,744 |
| 2018-02-13 | $23.93 | $24.99 | $23.93 | $24.30 | $24.30 | 36,039 |
| 2018-02-12 | $24.51 | $25.09 | $23.38 | $23.95 | $23.95 | 22,441 |
| 2018-02-09 | $23.46 | $24.52 | $23.08 | $24.07 | $24.07 | 29,432 |
| 2018-02-08 | $23.15 | $23.71 | $22.77 | $23.14 | $23.14 | 23,998 |
| 2018-02-07 | $23.80 | $23.96 | $23.00 | $23.08 | $23.08 | 34,266 |
| 2018-02-06 | $23.60 | $25.45 | $23.00 | $23.83 | $23.83 | 41,241 |
| 2018-02-05 | $25.16 | $26.19 | $24.05 | $24.12 | $24.12 | 38,199 |
| 2018-02-02 | $25.64 | $25.98 | $24.90 | $25.57 | $25.57 | 21,899 |
| 2018-02-01 | $25.65 | $26.06 | $24.88 | $25.64 | $25.64 | 54,979 |
| 2018-01-31 | $25.25 | $26.70 | $23.96 | $25.77 | $25.77 | 71,528 |
| 2018-01-30 | $26.36 | $26.53 | $23.64 | $24.75 | $24.75 | 39,030 |
| 2018-01-29 | $25.25 | $26.50 | $25.25 | $26.36 | $26.36 | 54,153 |
| 2018-01-26 | $25.01 | $25.28 | $24.74 | $25.20 | $25.20 | 26,891 |
| 2018-01-25 | $22.98 | $24.99 | $22.98 | $24.99 | $24.99 | 32,366 |
| 2018-01-24 | $22.76 | $23.36 | $22.76 | $23.00 | $23.00 | 45,011 |
| 2018-01-23 | $22.10 | $23.45 | $22.10 | $22.85 | $22.85 | 66,324 |
| 2018-01-22 | $22.51 | $22.65 | $22.18 | $22.41 | $22.41 | 11,272 |
| 2018-01-19 | $22.21 | $22.68 | $21.71 | $22.61 | $22.61 | 18,119 |
| 2018-01-18 | $22.58 | $22.58 | $22.28 | $22.47 | $22.47 | 13,368 |
| 2018-01-17 | $22.63 | $22.93 | $22.12 | $22.52 | $22.52 | 4,703 |
| 2018-01-16 | $22.95 | $22.99 | $22.53 | $22.68 | $22.68 | 16,704 |
| 2018-01-12 | $22.75 | $23.00 | $22.66 | $22.86 | $22.86 | 25,858 |
| 2018-01-11 | $22.00 | $22.75 | $22.00 | $22.60 | $22.60 | 50,364 |
| 2018-01-10 | $22.17 | $22.45 | $21.91 | $22.08 | $22.08 | 10,675 |
| 2018-01-09 | $21.91 | $22.40 | $21.65 | $22.04 | $22.04 | 13,613 |
| 2018-01-08 | $22.10 | $22.32 | $20.01 | $21.85 | $21.85 | 25,087 |
| 2018-01-05 | $22.21 | $22.47 | $21.99 | $22.02 | $22.02 | 8,099 |
| 2018-01-04 | $22.28 | $22.50 | $22.09 | $22.40 | $22.40 | 10,821 |
| 2018-01-03 | $22.17 | $22.44 | $22.17 | $22.37 | $22.37 | 8,459 |
| 2018-01-02 | $21.42 | $22.34 | $21.23 | $22.12 | $22.12 | 18,464 |
| 2017-12-29 | $21.54 | $21.70 | $21.30 | $21.42 | $21.42 | 8,049 |
| 2017-12-28 | $21.54 | $21.70 | $21.13 | $21.27 | $21.27 | 10,200 |
| 2017-12-27 | $21.37 | $21.90 | $21.19 | $21.36 | $21.36 | 10,441 |
| 2017-12-26 | $21.38 | $21.92 | $21.15 | $21.37 | $21.37 | 6,815 |
| 2017-12-22 | $21.55 | $21.87 | $21.24 | $21.50 | $21.50 | 8,241 |
| 2017-12-21 | $21.61 | $21.69 | $21.31 | $21.60 | $21.60 | 16,873 |
| 2017-12-20 | $21.10 | $21.91 | $21.10 | $21.48 | $21.48 | 11,638 |
| 2017-12-19 | $21.46 | $21.49 | $21.11 | $21.37 | $21.37 | 14,201 |
| 2017-12-18 | $21.05 | $21.67 | $21.01 | $21.67 | $21.67 | 28,806 |
| 2017-12-15 | $20.93 | $21.30 | $20.58 | $20.97 | $20.97 | 13,349 |
| 2017-12-14 | $21.35 | $21.61 | $20.59 | $20.68 | $20.68 | 14,522 |
| 2017-12-13 | $20.84 | $21.71 | $20.45 | $21.35 | $21.35 | 4,806 |
| 2017-12-12 | $20.18 | $21.00 | $20.09 | $21.00 | $21.00 | 6,122 |
| 2017-12-11 | $20.72 | $20.72 | $18.53 | $20.32 | $20.32 | 35,666 |
| 2017-12-08 | $21.50 | $21.81 | $20.68 | $20.68 | $20.68 | 11,289 |
| 2017-12-07 | $21.64 | $22.10 | $21.43 | $21.75 | $21.75 | 10,567 |
| 2017-12-06 | $21.50 | $22.39 | $21.26 | $21.69 | $21.69 | 32,306 |
| 2017-12-05 | $21.24 | $21.54 | $20.97 | $21.54 | $21.54 | 5,915 |
| 2017-12-04 | $21.15 | $21.60 | $21.00 | $21.25 | $21.25 | 9,164 |
| 2017-12-01 | $21.02 | $21.57 | $20.72 | $21.00 | $21.00 | 3,877 |
| 2017-11-30 | $20.98 | $22.14 | $20.61 | $21.18 | $21.18 | 10,686 |
| 2017-11-29 | $21.05 | $21.28 | $20.39 | $21.08 | $21.08 | 3,982 |
| 2017-11-28 | $21.29 | $21.94 | $20.66 | $20.83 | $20.83 | 13,006 |
| 2017-11-27 | $20.86 | $21.47 | $20.86 | $21.29 | $21.29 | 10,228 |
| 2017-11-24 | $20.65 | $21.19 | $20.65 | $20.86 | $20.86 | 1,883 |
| 2017-11-22 | $20.86 | $21.36 | $20.48 | $20.60 | $20.60 | 9,138 |
| 2017-11-21 | $20.98 | $21.40 | $20.68 | $20.68 | $20.68 | 8,001 |
| 2017-11-20 | $20.49 | $20.92 | $19.69 | $20.92 | $20.92 | 22,134 |
| 2017-11-17 | $20.00 | $20.54 | $19.83 | $20.54 | $20.54 | 7,025 |
| 2017-11-16 | $20.78 | $21.10 | $20.17 | $20.17 | $20.17 | 8,231 |
| 2017-11-15 | $19.87 | $20.36 | $19.65 | $20.20 | $20.20 | 4,655 |
| 2017-11-14 | $19.75 | $19.99 | $19.75 | $19.78 | $19.78 | 7,918 |
| 2017-11-13 | $20.00 | $20.09 | $19.50 | $19.75 | $19.75 | 54,304 |
| 2017-11-10 | $20.20 | $20.54 | $19.89 | $20.00 | $20.00 | 27,680 |
| 2017-11-09 | $20.05 | $21.38 | $20.05 | $20.21 | $20.21 | 22,682 |
| 2017-11-08 | $19.87 | $20.29 | $19.84 | $20.29 | $20.29 | 5,252 |
| 2017-11-07 | $20.00 | $20.57 | $20.00 | $20.10 | $20.10 | 14,331 |
| 2017-11-06 | $20.84 | $20.87 | $19.98 | $20.25 | $20.25 | 15,353 |
| 2017-11-03 | $20.61 | $20.99 | $20.50 | $20.80 | $20.80 | 7,114 |
| 2017-11-02 | $20.38 | $20.86 | $20.32 | $20.79 | $20.79 | 10,672 |
| 2017-11-01 | $20.51 | $21.15 | $19.78 | $20.99 | $20.99 | 11,147 |
| 2017-10-31 | $20.80 | $21.18 | $20.38 | $20.50 | $20.50 | 21,432 |
| 2017-10-30 | $20.50 | $22.10 | $20.25 | $20.54 | $20.54 | 29,242 |
| 2017-10-27 | $22.21 | $22.21 | $20.60 | $20.75 | $20.75 | 20,627 |
| 2017-10-26 | $21.43 | $21.68 | $20.68 | $21.17 | $21.17 | 14,923 |
| 2017-10-25 | $20.70 | $21.79 | $20.60 | $20.97 | $20.97 | 19,515 |
| 2017-10-24 | $22.07 | $22.89 | $21.63 | $21.81 | $21.81 | 5,070 |
| 2017-10-23 | $21.87 | $22.64 | $20.45 | $22.25 | $22.25 | 11,348 |
| 2017-10-20 | $20.63 | $21.79 | $20.39 | $21.79 | $21.79 | 17,916 |
| 2017-10-19 | $20.80 | $20.80 | $20.00 | $20.55 | $20.55 | 18,055 |
| 2017-10-18 | $21.50 | $21.82 | $21.12 | $21.12 | $21.12 | 5,846 |
| 2017-10-17 | $21.90 | $21.90 | $21.01 | $21.45 | $21.45 | 5,435 |
| 2017-10-16 | $22.19 | $23.04 | $21.56 | $21.93 | $21.93 | 9,202 |
| 2017-10-13 | $21.76 | $22.73 | $21.33 | $22.25 | $22.25 | 29,900 |
| 2017-10-12 | $21.23 | $21.70 | $21.23 | $21.55 | $21.55 | 9,364 |
| 2017-10-11 | $20.60 | $21.76 | $20.60 | $21.30 | $21.30 | 23,407 |
| 2017-10-10 | $21.05 | $21.09 | $20.48 | $20.56 | $20.56 | 5,661 |
| 2017-10-09 | $21.50 | $21.50 | $20.77 | $20.94 | $20.94 | 9,221 |
| 2017-10-06 | $21.43 | $21.62 | $21.43 | $21.48 | $21.48 | 7,184 |
| 2017-10-05 | $21.50 | $21.67 | $21.42 | $21.49 | $21.49 | 23,894 |
| 2017-10-04 | $21.51 | $21.66 | $21.21 | $21.39 | $21.39 | 9,642 |
| 2017-10-03 | $21.50 | $21.76 | $21.05 | $21.35 | $21.35 | 28,929 |
| 2017-10-02 | $20.85 | $21.68 | $20.85 | $21.38 | $21.38 | 43,153 |
| 2017-09-29 | $20.32 | $21.30 | $20.02 | $20.85 | $20.85 | 55,487 |
| 2017-09-28 | $20.18 | $20.92 | $20.18 | $20.62 | $20.62 | 24,851 |
| 2017-09-27 | $20.38 | $20.80 | $19.92 | $20.17 | $20.17 | 16,060 |
| 2017-09-26 | $20.00 | $20.46 | $19.50 | $20.32 | $20.32 | 22,720 |
| 2017-09-25 | $19.96 | $20.42 | $19.96 | $20.06 | $20.06 | 22,414 |
| 2017-09-22 | $20.34 | $20.59 | $19.95 | $20.24 | $20.24 | 11,180 |
| 2017-09-21 | $20.67 | $20.72 | $20.26 | $20.52 | $20.52 | 6,471 |
| 2017-09-20 | $20.64 | $20.84 | $20.40 | $20.62 | $20.62 | 7,957 |
| 2017-09-19 | $20.75 | $20.89 | $20.33 | $20.54 | $20.54 | 12,176 |
| 2017-09-18 | $20.34 | $20.95 | $20.31 | $20.72 | $20.72 | 30,016 |
| 2017-09-15 | $19.88 | $20.49 | $19.50 | $20.33 | $20.33 | 18,772 |
| 2017-09-14 | $18.89 | $20.17 | $18.89 | $19.92 | $19.92 | 29,973 |
| 2017-09-13 | $17.85 | $19.08 | $17.85 | $19.08 | $19.08 | 56,177 |
| 2017-09-12 | $17.65 | $17.89 | $17.65 | $17.75 | $17.75 | 30,476 |
| 2017-09-11 | $17.56 | $18.18 | $17.56 | $17.77 | $17.77 | 21,364 |
| 2017-09-08 | $17.97 | $17.97 | $17.44 | $17.79 | $17.79 | 11,460 |
| 2017-09-07 | $18.30 | $18.30 | $17.98 | $18.10 | $18.10 | 8,665 |
| 2017-09-06 | $18.47 | $18.84 | $18.24 | $18.38 | $18.38 | 11,581 |
| 2017-09-05 | $18.01 | $18.59 | $17.62 | $18.46 | $18.46 | 23,999 |
| 2017-09-01 | $18.18 | $18.44 | $17.94 | $18.06 | $18.06 | 8,626 |
| 2017-08-31 | $17.98 | $18.34 | $17.73 | $18.13 | $18.13 | 21,176 |
| 2017-08-30 | $18.04 | $18.19 | $17.30 | $17.94 | $17.94 | 21,936 |
| 2017-08-29 | $17.85 | $18.14 | $17.85 | $18.03 | $18.03 | 29,429 |
| 2017-08-28 | $17.85 | $17.93 | $17.54 | $17.85 | $17.85 | 35,951 |
| 2017-08-25 | $17.70 | $18.23 | $17.53 | $17.98 | $17.98 | 55,076 |
| 2017-08-24 | $18.05 | $18.05 | $17.31 | $17.73 | $17.73 | 36,277 |
| 2017-08-23 | $17.78 | $18.39 | $17.77 | $18.05 | $18.05 | 28,648 |
| 2017-08-22 | $17.90 | $17.99 | $17.77 | $17.94 | $17.94 | 20,429 |
| 2017-08-21 | $18.10 | $18.25 | $17.78 | $17.84 | $17.84 | 10,381 |
| 2017-08-18 | $17.94 | $18.35 | $17.91 | $18.15 | $18.15 | 30,504 |
| 2017-08-17 | $18.15 | $18.20 | $17.84 | $18.00 | $18.00 | 21,177 |
| 2017-08-16 | $18.00 | $18.40 | $17.97 | $18.28 | $18.28 | 41,483 |
| 2017-08-15 | $18.01 | $18.25 | $17.77 | $18.05 | $18.05 | 38,659 |
| 2017-08-14 | $18.78 | $18.78 | $17.79 | $18.03 | $18.03 | 19,881 |
| 2017-08-11 | $18.41 | $18.75 | $18.41 | $18.49 | $18.49 | 8,458 |
| 2017-08-10 | $18.41 | $18.56 | $18.31 | $18.44 | $18.44 | 13,850 |
| 2017-08-09 | $18.75 | $18.75 | $18.11 | $18.41 | $18.41 | 10,745 |
| 2017-08-08 | $18.95 | $18.99 | $18.49 | $18.66 | $18.66 | 9,204 |
| 2017-08-07 | $19.00 | $19.42 | $19.00 | $19.05 | $19.05 | 44,787 |
| 2017-08-04 | $18.67 | $19.28 | $18.21 | $19.08 | $19.08 | 50,564 |
| 2017-08-03 | $18.56 | $18.95 | $18.42 | $18.45 | $18.45 | 6,493 |
| 2017-08-02 | $18.71 | $18.75 | $18.31 | $18.70 | $18.70 | 20,687 |
| 2017-08-01 | $19.00 | $19.00 | $18.60 | $18.71 | $18.71 | 12,600 |
| 2017-07-31 | $18.75 | $19.41 | $18.75 | $19.00 | $19.00 | 17,511 |
| 2017-07-28 | $18.67 | $18.99 | $18.21 | $18.72 | $18.72 | 29,131 |
| 2017-07-27 | $18.74 | $18.89 | $18.11 | $18.50 | $18.50 | 19,784 |
| 2017-07-26 | $19.70 | $19.85 | $18.24 | $18.33 | $18.33 | 60,569 |
| 2017-07-25 | $19.97 | $19.99 | $19.32 | $19.33 | $19.33 | 21,950 |
| 2017-07-24 | $19.52 | $19.94 | $19.35 | $19.56 | $19.56 | 21,915 |
| 2017-07-21 | $19.96 | $20.05 | $19.30 | $19.30 | $19.30 | 21,929 |
| 2017-07-20 | $19.66 | $20.15 | $19.37 | $19.85 | $19.85 | 8,784 |
| 2017-07-19 | $19.21 | $20.20 | $19.21 | $19.72 | $19.72 | 5,726 |
| 2017-07-18 | $20.18 | $20.25 | $19.68 | $20.02 | $20.02 | 12,825 |
| 2017-07-17 | $20.20 | $20.54 | $20.00 | $20.13 | $20.13 | 28,381 |
| 2017-07-14 | $20.15 | $20.15 | $19.11 | $19.94 | $19.94 | 12,052 |
| 2017-07-13 | $19.94 | $20.30 | $19.94 | $19.98 | $19.98 | 3,340 |
| 2017-07-12 | $20.00 | $20.05 | $19.40 | $19.99 | $19.99 | 15,343 |
| 2017-07-11 | $19.71 | $20.19 | $19.32 | $20.00 | $20.00 | 9,978 |
| 2017-07-10 | $19.58 | $20.10 | $18.99 | $19.61 | $19.61 | 17,184 |
| 2017-07-07 | $19.84 | $20.16 | $19.60 | $19.74 | $19.74 | 7,659 |
| 2017-07-06 | $20.54 | $20.63 | $19.86 | $20.04 | $20.04 | 5,875 |
| 2017-07-05 | $19.40 | $20.64 | $19.40 | $20.41 | $20.41 | 12,912 |
| 2017-07-03 | $19.44 | $19.50 | $19.08 | $19.40 | $19.40 | 6,552 |
| 2017-06-30 | $19.55 | $19.74 | $19.34 | $19.50 | $19.50 | 5,368 |
| 2017-06-29 | $19.70 | $20.29 | $19.35 | $19.60 | $19.60 | 45,321 |
| 2017-06-28 | $19.17 | $19.80 | $17.82 | $19.70 | $19.70 | 15,448 |
| 2017-06-27 | $18.48 | $19.30 | $18.48 | $19.11 | $19.11 | 10,523 |
| 2017-06-26 | $18.20 | $18.82 | $17.80 | $18.54 | $18.54 | 8,115 |
| 2017-06-23 | $18.70 | $18.80 | $18.15 | $18.22 | $18.22 | 22,070 |
| 2017-06-22 | $18.94 | $18.94 | $18.24 | $18.63 | $18.63 | 20,203 |
| 2017-06-21 | $18.50 | $18.83 | $17.98 | $18.45 | $18.45 | 25,711 |
| 2017-06-20 | $18.75 | $18.95 | $17.91 | $18.58 | $18.58 | 16,151 |
| 2017-06-19 | $18.98 | $18.99 | $18.55 | $18.61 | $18.61 | 16,324 |
| 2017-06-16 | $18.70 | $19.72 | $18.58 | $19.05 | $19.05 | 32,305 |
| 2017-06-15 | $19.75 | $19.75 | $18.50 | $18.86 | $18.86 | 13,329 |
| 2017-06-14 | $19.85 | $19.85 | $17.81 | $19.01 | $19.01 | 26,879 |
| 2017-06-13 | $19.17 | $19.38 | $18.71 | $19.13 | $19.13 | 13,580 |
| 2017-06-12 | $18.69 | $19.73 | $18.55 | $19.07 | $19.07 | 26,169 |
| 2017-06-09 | $18.30 | $19.01 | $17.72 | $18.90 | $18.90 | 32,562 |
| 2017-06-08 | $17.93 | $19.63 | $17.55 | $19.01 | $19.01 | 30,828 |
| 2017-06-07 | $17.89 | $18.25 | $17.52 | $17.89 | $17.89 | 28,659 |
| 2017-06-06 | $17.93 | $18.23 | $17.45 | $17.95 | $17.95 | 36,182 |
| 2017-06-05 | $18.00 | $18.28 | $17.65 | $17.93 | $17.93 | 169,008 |
| 2017-06-02 | $17.57 | $18.00 | $17.26 | $17.67 | $17.67 | 6,343 |
| 2017-06-01 | $17.52 | $18.00 | $17.10 | $17.63 | $17.63 | 6,297 |
| 2017-05-31 | $18.00 | $18.21 | $17.82 | $17.86 | $17.86 | 22,247 |
| 2017-05-30 | $18.14 | $18.19 | $18.00 | $18.00 | $18.00 | 18,621 |
| 2017-05-26 | $18.17 | $18.17 | $17.95 | $18.06 | $18.06 | 30,934 |
| 2017-05-25 | $18.26 | $18.26 | $17.91 | $18.00 | $18.00 | 8,042 |
| 2017-05-24 | $17.48 | $18.16 | $17.48 | $17.93 | $17.93 | 43,738 |
| 2017-05-23 | $17.30 | $17.87 | $17.21 | $17.74 | $17.74 | 35,488 |
| 2017-05-22 | $17.54 | $17.55 | $17.20 | $17.29 | $17.29 | 12,626 |
| 2017-05-19 | $16.96 | $17.55 | $16.77 | $17.49 | $17.49 | 17,493 |
| 2017-05-18 | $17.47 | $17.87 | $17.00 | $17.03 | $17.03 | 23,828 |
| 2017-05-17 | $17.99 | $18.18 | $17.30 | $17.58 | $17.58 | 16,152 |
| 2017-05-16 | $18.20 | $18.48 | $17.95 | $18.09 | $18.09 | 20,626 |
| 2017-05-15 | $18.00 | $18.47 | $17.68 | $18.00 | $18.00 | 58,253 |
| 2017-05-12 | $18.49 | $18.49 | $17.66 | $17.90 | $17.90 | 26,688 |
| 2017-05-11 | $18.05 | $18.43 | $17.76 | $18.08 | $18.08 | 15,874 |
| 2017-05-10 | $18.65 | $18.65 | $17.96 | $18.12 | $18.12 | 11,682 |
| 2017-05-09 | $18.56 | $19.00 | $18.43 | $18.65 | $18.65 | 19,102 |
| 2017-05-08 | $18.47 | $18.84 | $18.25 | $18.75 | $18.75 | 24,331 |
| 2017-05-05 | $18.42 | $18.84 | $18.00 | $18.67 | $18.67 | 35,687 |
| 2017-05-04 | $17.77 | $18.49 | $17.73 | $18.34 | $18.34 | 27,990 |
| 2017-05-03 | $17.61 | $18.21 | $17.60 | $18.09 | $18.09 | 9,599 |
| 2017-05-02 | $18.18 | $18.35 | $17.80 | $18.01 | $18.01 | 36,163 |
| 2017-05-01 | $18.52 | $18.52 | $17.98 | $18.07 | $18.07 | 31,230 |
| 2017-04-28 | $18.08 | $18.25 | $17.63 | $18.05 | $18.05 | 38,522 |
| 2017-04-27 | $18.32 | $18.92 | $17.75 | $18.09 | $18.09 | 47,047 |
| 2017-04-26 | $16.21 | $19.67 | $16.21 | $18.01 | $18.01 | 201,785 |
| 2017-04-25 | $17.27 | $17.48 | $16.60 | $16.84 | $16.84 | 64,924 |
| 2017-04-24 | $17.46 | $17.46 | $17.08 | $17.17 | $17.17 | 17,924 |
| 2017-04-21 | $17.04 | $17.55 | $16.57 | $17.09 | $17.09 | 15,022 |
| 2017-04-20 | $16.70 | $17.24 | $16.56 | $16.99 | $16.99 | 37,706 |
| 2017-04-19 | $17.00 | $17.12 | $16.28 | $16.91 | $16.91 | 27,000 |
| 2017-04-18 | $17.25 | $17.25 | $16.88 | $16.91 | $16.91 | 47,835 |
| 2017-04-17 | $17.17 | $17.70 | $17.00 | $17.05 | $17.05 | 17,381 |
| 2017-04-13 | $17.07 | $17.72 | $16.90 | $17.06 | $17.06 | 34,179 |
| 2017-04-12 | $17.70 | $17.76 | $16.92 | $16.97 | $16.97 | 32,491 |
| 2017-04-11 | $17.00 | $17.65 | $17.00 | $17.53 | $17.53 | 17,072 |
| 2017-04-10 | $16.85 | $17.13 | $16.79 | $17.08 | $17.08 | 4,233 |
| 2017-04-07 | $16.87 | $17.00 | $16.68 | $16.83 | $16.83 | 29,773 |
| 2017-04-06 | $16.95 | $17.00 | $16.71 | $17.00 | $17.00 | 6,747 |
| 2017-04-05 | $17.18 | $17.45 | $16.76 | $16.86 | $16.86 | 17,570 |
| 2017-04-04 | $17.02 | $17.56 | $16.98 | $17.01 | $17.01 | 8,120 |
| 2017-04-03 | $17.00 | $17.14 | $17.00 | $17.00 | $17.00 | 28,477 |
| 2017-03-31 | $16.80 | $17.83 | $16.57 | $17.00 | $17.00 | 69,124 |
| 2017-03-30 | $16.50 | $16.90 | $16.50 | $16.84 | $16.84 | 61,046 |
| 2017-03-29 | $15.25 | $16.62 | $15.25 | $16.30 | $16.30 | 23,082 |
| 2017-03-28 | $15.53 | $15.62 | $15.05 | $15.53 | $15.53 | 12,297 |
| 2017-03-27 | $15.15 | $15.29 | $14.80 | $15.03 | $15.03 | 17,137 |
| 2017-03-24 | $14.70 | $15.18 | $14.70 | $15.15 | $15.15 | 28,232 |
| 2017-03-23 | $14.35 | $14.65 | $14.01 | $14.64 | $14.64 | 9,572 |
| 2017-03-22 | $13.54 | $13.94 | $13.51 | $13.71 | $13.71 | 20,411 |
| 2017-03-21 | $13.70 | $13.88 | $13.67 | $13.70 | $13.70 | 5,634 |
| 2017-03-20 | $13.40 | $13.84 | $13.40 | $13.67 | $13.67 | 2,355 |
| 2017-03-17 | $14.41 | $14.41 | $13.30 | $13.37 | $13.37 | 10,869 |
| 2017-03-16 | $14.29 | $14.69 | $13.89 | $14.22 | $14.22 | 8,826 |
| 2017-03-15 | $14.28 | $14.50 | $13.26 | $14.04 | $14.04 | 8,709 |
| 2017-03-14 | $14.54 | $14.54 | $13.35 | $14.01 | $14.01 | 5,099 |
| 2017-03-13 | $13.67 | $13.80 | $12.22 | $13.63 | $13.63 | 13,416 |
| 2017-03-10 | $12.89 | $13.99 | $12.83 | $13.80 | $13.80 | 9,402 |
| 2017-03-09 | $12.60 | $13.50 | $11.60 | $12.89 | $12.89 | 36,374 |
| 2017-03-08 | $13.45 | $13.97 | $13.15 | $13.20 | $13.20 | 18,091 |
| 2017-03-07 | $13.10 | $13.74 | $13.10 | $13.35 | $13.35 | 4,525 |
| 2017-03-06 | $13.81 | $14.11 | $13.48 | $13.76 | $13.76 | 9,413 |
| 2017-03-03 | $14.52 | $14.52 | $13.82 | $13.82 | $13.82 | 10,150 |
| 2017-03-02 | $14.93 | $14.94 | $14.34 | $14.34 | $14.34 | 3,342 |
| 2017-03-01 | $14.85 | $15.01 | $14.82 | $14.88 | $14.88 | 8,895 |
| 2017-02-28 | $15.10 | $15.10 | $14.14 | $14.49 | $14.49 | 9,917 |
| 2017-02-27 | $15.25 | $15.35 | $14.86 | $15.08 | $15.08 | 16,163 |
| 2017-02-24 | $15.82 | $16.73 | $15.43 | $15.43 | $15.43 | 62,913 |
| 2017-02-23 | $16.90 | $16.90 | $15.02 | $16.05 | $16.05 | 28,454 |
| 2017-02-22 | $16.18 | $16.19 | $15.22 | $16.19 | $16.19 | 3,212 |
| 2017-02-21 | $16.50 | $16.94 | $15.86 | $16.19 | $16.19 | 17,185 |
| 2017-02-17 | $16.70 | $16.70 | $16.00 | $16.09 | $16.09 | 2,569 |
| 2017-02-16 | $16.15 | $16.31 | $16.00 | $16.05 | $16.05 | 7,075 |
| 2017-02-15 | $15.98 | $16.20 | $15.59 | $16.15 | $16.15 | 11,158 |
| 2017-02-14 | $15.60 | $15.70 | $14.42 | $15.39 | $15.39 | 19,549 |
| 2017-02-13 | $16.30 | $16.70 | $16.12 | $16.12 | $16.12 | 9,659 |
| 2017-02-10 | $15.83 | $16.22 | $15.68 | $16.15 | $16.15 | 8,826 |
| 2017-02-09 | $15.47 | $15.73 | $15.14 | $15.43 | $15.43 | 8,000 |
| 2017-02-08 | $16.76 | $16.95 | $15.08 | $15.13 | $15.13 | 16,471 |
| 2017-02-07 | $17.04 | $17.17 | $16.48 | $16.63 | $16.63 | 13,284 |
| 2017-02-06 | $17.13 | $17.44 | $16.81 | $16.81 | $16.81 | 36,823 |
| 2017-02-03 | $16.91 | $17.28 | $16.91 | $17.10 | $17.10 | 18,593 |
| 2017-02-02 | $16.79 | $16.99 | $16.54 | $16.96 | $16.96 | 4,019 |
| 2017-02-01 | $16.90 | $16.99 | $16.79 | $16.89 | $16.89 | 12,808 |
| 2017-01-31 | $16.73 | $17.00 | $16.45 | $16.88 | $16.88 | 4,727 |
| 2017-01-30 | $16.94 | $16.94 | $16.61 | $16.80 | $16.80 | 19,596 |
| 2017-01-27 | $17.00 | $17.19 | $16.64 | $16.94 | $16.94 | 14,343 |
| 2017-01-26 | $16.40 | $17.56 | $16.40 | $16.70 | $16.70 | 46,303 |
| 2017-01-25 | $15.26 | $17.21 | $14.54 | $16.78 | $16.78 | 85,812 |
| 2017-01-24 | $14.76 | $15.25 | $14.75 | $15.24 | $15.24 | 18,123 |
| 2017-01-23 | $14.91 | $15.09 | $14.56 | $14.99 | $14.99 | 7,944 |
| 2017-01-20 | $15.00 | $15.00 | $14.73 | $15.00 | $15.00 | 3,388 |
| 2017-01-19 | $14.71 | $15.39 | $14.71 | $14.96 | $14.96 | 5,255 |
| 2017-01-18 | $14.61 | $14.80 | $14.59 | $14.60 | $14.60 | 2,523 |
| 2017-01-17 | $14.69 | $14.69 | $14.40 | $14.60 | $14.60 | 6,732 |
| 2017-01-13 | $14.81 | $14.81 | $14.53 | $14.69 | $14.69 | 2,113 |
| 2017-01-12 | $14.29 | $14.40 | $14.24 | $14.24 | $14.24 | 6,347 |
| 2017-01-11 | $13.92 | $14.25 | $13.92 | $14.24 | $14.24 | 5,586 |
| 2017-01-10 | $14.55 | $14.59 | $13.76 | $13.81 | $13.81 | 13,987 |
| 2017-01-09 | $14.69 | $14.84 | $14.00 | $14.84 | $14.84 | 1,867 |
| 2017-01-06 | $14.90 | $14.90 | $14.45 | $14.69 | $14.69 | 2,802 |
| 2017-01-05 | $14.98 | $15.00 | $14.25 | $14.91 | $14.91 | 9,513 |
| 2017-01-04 | $14.32 | $14.85 | $13.75 | $14.56 | $14.56 | 11,378 |
| 2017-01-03 | $13.69 | $14.20 | $13.69 | $13.82 | $13.82 | 8,702 |
| 2016-12-30 | $13.66 | $13.90 | $13.24 | $13.51 | $13.51 | 13,660 |
| 2016-12-29 | $13.93 | $13.93 | $13.28 | $13.68 | $13.68 | 19,770 |
| 2016-12-28 | $14.03 | $14.10 | $13.49 | $13.78 | $13.78 | 47,717 |
| 2016-12-27 | $14.57 | $15.09 | $14.22 | $14.22 | $14.22 | 10,918 |
| 2016-12-23 | $15.01 | $15.08 | $14.47 | $14.86 | $14.86 | 14,673 |
| 2016-12-22 | $14.75 | $15.15 | $14.35 | $15.03 | $15.03 | 13,259 |
| 2016-12-21 | $14.70 | $15.15 | $14.60 | $14.75 | $14.75 | 3,446 |
| 2016-12-20 | $14.71 | $15.29 | $14.71 | $15.16 | $15.16 | 17,458 |
| 2016-12-19 | $15.08 | $15.08 | $14.71 | $14.75 | $14.75 | 10,673 |
| 2016-12-16 | $14.75 | $15.07 | $14.75 | $14.98 | $14.98 | 15,457 |
| 2016-12-15 | $14.92 | $14.96 | $13.36 | $14.82 | $14.82 | 15,467 |
| 2016-12-14 | $14.88 | $15.05 | $14.66 | $14.79 | $14.79 | 15,553 |
| 2016-12-13 | $15.37 | $15.37 | $14.52 | $14.91 | $14.91 | 20,363 |
| 2016-12-12 | $15.17 | $15.28 | $14.58 | $15.22 | $15.22 | 39,972 |
| 2016-12-09 | $14.49 | $15.00 | $14.39 | $14.94 | $14.94 | 34,452 |
| 2016-12-08 | $14.02 | $14.49 | $14.02 | $14.42 | $14.42 | 32,652 |
| 2016-12-07 | $13.25 | $14.45 | $13.25 | $14.03 | $14.03 | 26,632 |
| 2016-12-06 | $12.75 | $13.37 | $12.56 | $13.28 | $13.28 | 40,556 |
| 2016-12-05 | $12.20 | $13.08 | $12.05 | $12.74 | $12.74 | 90,600 |
| 2016-12-02 | $12.00 | $12.29 | $12.00 | $12.29 | $12.29 | 10,703 |
| 2016-12-01 | $12.35 | $12.60 | $11.91 | $11.96 | $11.96 | 28,421 |
| 2016-11-30 | $12.17 | $12.50 | $11.31 | $12.46 | $12.46 | 34,722 |
| 2016-11-29 | $12.29 | $12.49 | $11.74 | $12.35 | $12.35 | 13,960 |
| 2016-11-28 | $12.37 | $13.00 | $12.05 | $12.12 | $12.12 | 92,953 |
| 2016-11-25 | $12.01 | $12.40 | $11.66 | $12.29 | $12.29 | 55,543 |
| 2016-11-23 | $12.08 | $12.20 | $11.71 | $11.89 | $11.89 | 39,998 |
| 2016-11-22 | $11.37 | $12.34 | $11.15 | $12.15 | $12.15 | 49,079 |
| 2016-11-21 | $11.45 | $11.85 | $11.28 | $11.42 | $11.42 | 19,036 |
| 2016-11-18 | $11.54 | $11.55 | $11.39 | $11.45 | $11.45 | 2,400 |
| 2016-11-17 | $11.37 | $11.76 | $11.02 | $11.58 | $11.58 | 13,626 |
| 2016-11-16 | $11.66 | $11.97 | $11.66 | $11.78 | $11.78 | 6,990 |
| 2016-11-15 | $10.74 | $12.20 | $10.74 | $11.93 | $11.93 | 62,197 |
| 2016-11-14 | $10.38 | $11.26 | $10.33 | $11.02 | $11.02 | 22,117 |
| 2016-11-11 | $10.12 | $10.38 | $10.08 | $10.09 | $10.09 | 26,204 |
| 2016-11-10 | $9.41 | $10.19 | $9.33 | $10.07 | $10.07 | 17,714 |
| 2016-11-09 | $9.13 | $9.41 | $9.13 | $9.19 | $9.19 | 31,515 |
| 2016-11-08 | $9.15 | $9.35 | $9.13 | $9.17 | $9.17 | 5,323 |
| 2016-11-07 | $9.46 | $9.63 | $9.17 | $9.34 | $9.34 | 7,346 |
| 2016-11-04 | $9.72 | $9.82 | $9.43 | $9.43 | $9.43 | 11,370 |
| 2016-11-03 | $9.85 | $10.16 | $9.44 | $9.65 | $9.65 | 55,711 |
| 2016-11-02 | $10.11 | $10.30 | $10.11 | $10.14 | $10.14 | 9,278 |
| 2016-11-01 | $10.35 | $10.49 | $10.11 | $10.13 | $10.13 | 9,493 |
| 2016-10-31 | $10.43 | $10.62 | $9.31 | $10.50 | $10.50 | 16,678 |
| 2016-10-28 | $10.40 | $10.83 | $10.37 | $10.70 | $10.70 | 3,639 |
| 2016-10-27 | $9.80 | $10.85 | $9.18 | $10.85 | $10.85 | 21,878 |
| 2016-10-26 | $10.85 | $10.85 | $10.13 | $10.32 | $10.32 | 14,217 |
| 2016-10-25 | $10.68 | $10.68 | $10.37 | $10.37 | $10.37 | 816 |
| 2016-10-24 | $10.94 | $10.94 | $10.75 | $10.75 | $10.75 | 855 |
| 2016-10-21 | $10.81 | $10.94 | $10.80 | $10.87 | $10.87 | 3,138 |
| 2016-10-20 | $10.65 | $10.95 | $10.65 | $10.95 | $10.95 | 4,305 |
| 2016-10-19 | $10.59 | $10.74 | $10.48 | $10.63 | $10.63 | 6,185 |
| 2016-10-18 | $10.57 | $10.60 | $10.53 | $10.58 | $10.58 | 9,416 |
| 2016-10-17 | $10.44 | $10.63 | $10.38 | $10.55 | $10.55 | 7,781 |
| 2016-10-14 | $10.33 | $10.45 | $10.06 | $10.44 | $10.44 | 2,910 |
| 2016-10-13 | $9.96 | $10.55 | $9.95 | $10.38 | $10.38 | 11,371 |
| 2016-10-12 | $10.11 | $10.25 | $10.10 | $10.25 | $10.25 | 1,978 |
| 2016-10-11 | $10.10 | $10.28 | $10.10 | $10.27 | $10.27 | 5,226 |
| 2016-10-10 | $10.31 | $10.31 | $10.07 | $10.21 | $10.21 | 5,114 |
| 2016-10-07 | $9.98 | $10.14 | $9.93 | $10.13 | $10.13 | 4,889 |
| 2016-10-06 | $10.04 | $10.26 | $10.02 | $10.08 | $10.08 | 2,496 |
| 2016-10-05 | $10.11 | $10.29 | $10.05 | $10.15 | $10.15 | 3,705 |
| 2016-10-04 | $10.21 | $10.22 | $10.01 | $10.03 | $10.03 | 5,372 |
| 2016-10-03 | $10.40 | $10.46 | $10.14 | $10.21 | $10.21 | 7,391 |
| 2016-09-30 | $10.32 | $10.76 | $10.28 | $10.50 | $10.50 | 15,046 |
| 2016-09-29 | $10.79 | $10.81 | $10.68 | $10.81 | $10.81 | 1,429 |
| 2016-09-28 | $10.62 | $11.01 | $10.31 | $10.86 | $10.86 | 10,637 |
| 2016-09-27 | $10.79 | $10.94 | $10.47 | $10.90 | $10.90 | 6,039 |
| 2016-09-26 | $10.00 | $11.14 | $10.00 | $10.85 | $10.85 | 4,547 |
| 2016-09-23 | $9.98 | $10.41 | $9.98 | $10.41 | $10.41 | 16,185 |
| 2016-09-22 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 7,043 |
| 2016-09-21 | $9.84 | $10.18 | $9.84 | $9.99 | $9.99 | 7,686 |
| 2016-09-20 | $10.00 | $10.00 | $9.70 | $9.78 | $9.78 | 3,241 |
| 2016-09-19 | $9.88 | $10.16 | $9.84 | $9.90 | $9.90 | 8,793 |
| 2016-09-16 | $9.56 | $9.92 | $9.47 | $9.92 | $9.92 | 15,766 |
| 2016-09-15 | $9.92 | $9.92 | $9.50 | $9.59 | $9.59 | 14,438 |
| 2016-09-14 | $10.05 | $10.16 | $9.86 | $9.92 | $9.92 | 8,005 |
| 2016-09-13 | $10.66 | $10.66 | $9.75 | $10.14 | $10.14 | 32,243 |
| 2016-09-12 | $10.58 | $10.80 | $10.36 | $10.36 | $10.36 | 13,249 |
| 2016-09-09 | $10.74 | $10.85 | $10.55 | $10.65 | $10.65 | 12,187 |
| 2016-09-08 | $10.65 | $11.00 | $10.65 | $10.86 | $10.86 | 9,135 |
| 2016-09-07 | $10.80 | $10.87 | $10.55 | $10.70 | $10.70 | 21,818 |
| 2016-09-06 | $10.91 | $10.98 | $10.77 | $10.84 | $10.84 | 4,286 |
| 2016-09-02 | $10.93 | $10.96 | $10.91 | $10.91 | $10.91 | 6,445 |
| 2016-09-01 | $10.80 | $11.05 | $10.80 | $10.89 | $10.89 | 4,705 |
| 2016-08-31 | $10.93 | $10.95 | $10.90 | $10.92 | $10.92 | 6,467 |
| 2016-08-30 | $10.85 | $11.03 | $10.75 | $10.91 | $10.91 | 4,135 |
| 2016-08-29 | $10.72 | $11.25 | $10.67 | $10.85 | $10.85 | 12,329 |
| 2016-08-26 | $10.69 | $10.74 | $10.59 | $10.69 | $10.69 | 73,832 |
| 2016-08-25 | $10.52 | $10.79 | $10.52 | $10.69 | $10.69 | 20,022 |
| 2016-08-24 | $10.58 | $10.71 | $10.52 | $10.57 | $10.57 | 10,607 |
| 2016-08-23 | $10.66 | $10.74 | $10.55 | $10.60 | $10.60 | 12,283 |
| 2016-08-22 | $10.73 | $10.85 | $10.51 | $10.57 | $10.57 | 9,967 |
| 2016-08-19 | $10.89 | $10.95 | $10.78 | $10.79 | $10.79 | 54,749 |
| 2016-08-18 | $10.92 | $11.08 | $10.87 | $10.88 | $10.88 | 12,099 |
| 2016-08-17 | $10.79 | $11.10 | $10.79 | $11.05 | $11.05 | 6,267 |
| 2016-08-16 | $11.51 | $11.56 | $10.68 | $10.76 | $10.76 | 25,915 |
| 2016-08-15 | $11.52 | $11.67 | $11.51 | $11.59 | $11.59 | 4,630 |
| 2016-08-12 | $11.60 | $11.64 | $11.51 | $11.54 | $11.54 | 15,305 |
| 2016-08-11 | $11.65 | $11.65 | $11.52 | $11.59 | $11.59 | 5,458 |
| 2016-08-10 | $11.62 | $11.73 | $11.51 | $11.64 | $11.64 | 7,999 |
| 2016-08-09 | $11.71 | $11.86 | $11.71 | $11.79 | $11.79 | 6,075 |
| 2016-08-08 | $11.81 | $11.81 | $11.74 | $11.75 | $11.75 | 1,206 |
| 2016-08-05 | $11.85 | $11.97 | $11.69 | $11.87 | $11.87 | 6,901 |
| 2016-08-04 | $11.83 | $11.94 | $11.81 | $11.82 | $11.82 | 12,354 |
| 2016-08-03 | $11.86 | $12.00 | $11.69 | $11.83 | $11.83 | 7,391 |
| 2016-08-02 | $11.84 | $11.92 | $11.64 | $11.89 | $11.89 | 17,167 |
| 2016-08-01 | $11.87 | $11.88 | $11.75 | $11.76 | $11.76 | 8,964 |
| 2016-07-29 | $11.75 | $11.88 | $11.09 | $11.69 | $11.69 | 10,619 |
| 2016-07-28 | $11.75 | $11.83 | $11.00 | $11.80 | $11.80 | 14,078 |
| 2016-07-27 | $11.38 | $11.68 | $11.01 | $11.51 | $11.51 | 16,969 |
| 2016-07-26 | $10.94 | $11.62 | $10.94 | $11.01 | $11.01 | 36,467 |
| 2016-07-25 | $10.92 | $11.08 | $10.84 | $11.04 | $11.04 | 11,436 |
| 2016-07-22 | $11.07 | $11.34 | $10.89 | $11.00 | $11.00 | 2,584 |
| 2016-07-21 | $11.19 | $11.50 | $10.68 | $11.09 | $11.09 | 14,343 |
| 2016-07-20 | $11.17 | $11.35 | $11.16 | $11.20 | $11.20 | 5,511 |
| 2016-07-19 | $11.26 | $11.26 | $11.21 | $11.24 | $11.24 | 4,446 |
| 2016-07-18 | $11.38 | $11.59 | $11.33 | $11.35 | $11.35 | 3,947 |
| 2016-07-15 | $11.46 | $11.56 | $11.36 | $11.49 | $11.49 | 8,263 |
| 2016-07-14 | $10.89 | $11.74 | $10.89 | $11.47 | $11.47 | 57,398 |
| 2016-07-13 | $11.21 | $11.66 | $11.11 | $11.43 | $11.43 | 11,662 |
| 2016-07-12 | $11.20 | $11.52 | $11.03 | $11.31 | $11.31 | 9,291 |
| 2016-07-11 | $11.02 | $11.32 | $10.89 | $11.27 | $11.27 | 9,563 |
| 2016-07-08 | $10.91 | $11.22 | $10.74 | $11.07 | $11.07 | 15,621 |
| 2016-07-07 | $10.73 | $11.34 | $10.50 | $10.94 | $10.94 | 16,958 |
| 2016-07-06 | $10.54 | $11.03 | $10.51 | $10.80 | $10.80 | 43,511 |
| 2016-07-05 | $10.55 | $10.88 | $10.55 | $10.69 | $10.69 | 28,747 |
| 2016-07-01 | $10.87 | $11.43 | $10.51 | $10.70 | $10.70 | 23,282 |
| 2016-06-30 | $10.58 | $11.12 | $10.27 | $10.90 | $10.90 | 12,410 |
| 2016-06-29 | $10.24 | $10.84 | $10.24 | $10.59 | $10.59 | 14,169 |
| 2016-06-28 | $10.60 | $10.80 | $10.21 | $10.36 | $10.36 | 7,929 |
| 2016-06-27 | $10.97 | $10.97 | $10.33 | $10.55 | $10.55 | 16,441 |
| 2016-06-24 | $10.78 | $11.38 | $9.76 | $11.13 | $11.13 | 16,672 |
| 2016-06-23 | $11.89 | $11.89 | $11.24 | $11.31 | $11.31 | 14,846 |
| 2016-06-22 | $11.84 | $11.84 | $11.45 | $11.47 | $11.47 | 15,871 |
| 2016-06-21 | $11.92 | $11.92 | $11.42 | $11.80 | $11.80 | 15,841 |
| 2016-06-20 | $11.61 | $11.98 | $11.32 | $11.92 | $11.92 | 22,349 |
| 2016-06-17 | $11.25 | $11.62 | $11.25 | $11.48 | $11.48 | 12,826 |
| 2016-06-16 | $11.43 | $11.46 | $10.88 | $11.38 | $11.38 | 9,569 |
| 2016-06-15 | $11.34 | $11.78 | $11.26 | $11.62 | $11.62 | 16,186 |
| 2016-06-14 | $11.44 | $11.44 | $11.20 | $11.36 | $11.36 | 13,401 |
| 2016-06-13 | $11.83 | $11.89 | $11.43 | $11.56 | $11.56 | 7,953 |
| 2016-06-10 | $11.90 | $12.23 | $11.40 | $11.95 | $11.95 | 22,511 |
| 2016-06-09 | $12.00 | $12.08 | $11.31 | $12.05 | $12.05 | 26,571 |
| 2016-06-08 | $12.26 | $12.26 | $11.98 | $12.19 | $12.19 | 25,880 |
| 2016-06-07 | $12.13 | $12.50 | $12.13 | $12.26 | $12.26 | 13,157 |
| 2016-06-06 | $12.08 | $12.24 | $11.93 | $12.18 | $12.18 | 17,824 |
| 2016-06-03 | $11.77 | $12.10 | $11.63 | $12.08 | $12.08 | 16,245 |
| 2016-06-02 | $11.45 | $12.50 | $11.45 | $11.94 | $11.94 | 25,596 |
| 2016-06-01 | $11.79 | $11.83 | $10.75 | $11.72 | $11.72 | 36,817 |
| 2016-05-31 | $11.45 | $12.08 | $11.45 | $11.93 | $11.93 | 20,141 |
| 2016-05-27 | $11.68 | $11.98 | $11.53 | $11.53 | $11.53 | 26,697 |
| 2016-05-26 | $12.27 | $12.36 | $11.49 | $11.60 | $11.60 | 21,733 |
| 2016-05-25 | $11.88 | $12.56 | $11.68 | $12.14 | $12.14 | 42,392 |
| 2016-05-24 | $11.90 | $12.10 | $11.69 | $11.87 | $11.87 | 21,369 |
| 2016-05-23 | $11.22 | $11.98 | $11.22 | $11.77 | $11.77 | 14,492 |
| 2016-05-20 | $11.60 | $11.71 | $11.28 | $11.48 | $11.48 | 12,589 |
| 2016-05-19 | $11.64 | $11.67 | $11.43 | $11.43 | $11.43 | 22,491 |
| 2016-05-18 | $11.99 | $12.36 | $11.45 | $11.69 | $11.69 | 50,497 |
| 2016-05-17 | $11.38 | $11.94 | $11.37 | $11.66 | $11.66 | 24,912 |
| 2016-05-16 | $11.90 | $12.56 | $11.26 | $11.35 | $11.35 | 36,814 |
| 2016-05-13 | $11.97 | $11.98 | $11.25 | $11.74 | $11.74 | 47,642 |
| 2016-05-12 | $12.75 | $12.75 | $11.62 | $11.92 | $11.92 | 33,907 |
| 2016-05-11 | $11.90 | $12.71 | $11.90 | $12.55 | $12.55 | 28,167 |
| 2016-05-10 | $12.63 | $12.91 | $11.88 | $12.18 | $12.18 | 69,426 |
| 2016-05-09 | $12.97 | $12.97 | $12.40 | $12.65 | $12.65 | 26,078 |
| 2016-05-06 | $12.61 | $13.37 | $12.61 | $13.08 | $13.08 | 30,955 |
| 2016-05-05 | $13.23 | $13.54 | $12.73 | $12.76 | $12.76 | 34,634 |
| 2016-05-04 | $12.59 | $13.49 | $12.42 | $13.04 | $13.04 | 40,172 |
| 2016-05-03 | $13.29 | $13.62 | $12.40 | $12.73 | $12.73 | 44,505 |
| 2016-05-02 | $13.24 | $13.65 | $13.00 | $13.56 | $13.56 | 47,530 |
| 2016-04-29 | $12.82 | $13.16 | $12.82 | $13.03 | $13.03 | 128,564 |
| 2016-04-28 | $12.59 | $13.07 | $12.59 | $12.96 | $12.96 | 41,030 |
| 2016-04-27 | $11.00 | $13.18 | $11.00 | $12.58 | $12.58 | 109,929 |
| 2016-04-26 | $10.79 | $11.11 | $10.65 | $11.09 | $11.09 | 31,001 |
| 2016-04-25 | $10.90 | $10.93 | $10.63 | $10.74 | $10.74 | 33,845 |
| 2016-04-22 | $10.51 | $11.04 | $10.50 | $10.96 | $10.96 | 31,076 |
| 2016-04-21 | $10.91 | $11.05 | $10.49 | $10.63 | $10.63 | 27,514 |
| 2016-04-20 | $10.71 | $11.14 | $10.47 | $11.00 | $11.00 | 47,531 |
| 2016-04-19 | $11.00 | $11.21 | $10.68 | $10.76 | $10.76 | 22,781 |
| 2016-04-18 | $10.51 | $11.20 | $10.50 | $10.99 | $10.99 | 73,977 |
| 2016-04-15 | $10.48 | $10.75 | $10.39 | $10.60 | $10.60 | 26,878 |
| 2016-04-14 | $10.22 | $10.52 | $10.22 | $10.52 | $10.52 | 15,186 |
| 2016-04-13 | $9.83 | $10.44 | $9.75 | $10.40 | $10.40 | 49,701 |
| 2016-04-12 | $9.71 | $9.96 | $9.57 | $9.88 | $9.88 | 35,107 |
| 2016-04-11 | $9.51 | $10.20 | $9.48 | $9.83 | $9.83 | 32,532 |
| 2016-04-08 | $9.79 | $10.15 | $9.13 | $9.50 | $9.50 | 49,896 |
| 2016-04-07 | $10.35 | $10.36 | $9.39 | $9.64 | $9.64 | 41,150 |
| 2016-04-06 | $10.29 | $10.39 | $10.25 | $10.35 | $10.35 | 9,462 |
| 2016-04-05 | $9.90 | $10.50 | $9.90 | $10.33 | $10.33 | 27,502 |
| 2016-04-04 | $10.20 | $10.20 | $9.90 | $9.92 | $9.92 | 24,629 |
| 2016-04-01 | $10.10 | $10.30 | $9.94 | $10.20 | $10.20 | 10,340 |
| 2016-03-31 | $9.96 | $10.36 | $9.96 | $10.19 | $10.19 | 67,930 |
| 2016-03-30 | $9.65 | $10.26 | $9.65 | $10.04 | $10.04 | 17,430 |
| 2016-03-29 | $9.31 | $9.71 | $9.02 | $9.63 | $9.63 | 32,475 |
| 2016-03-28 | $9.40 | $9.75 | $9.00 | $9.44 | $9.44 | 67,063 |
| 2016-03-24 | $9.46 | $9.57 | $9.09 | $9.47 | $9.47 | 13,110 |
| 2016-03-23 | $10.10 | $10.10 | $9.41 | $9.55 | $9.55 | 16,992 |
| 2016-03-22 | $9.81 | $10.36 | $9.61 | $10.29 | $10.29 | 74,515 |
| 2016-03-21 | $9.80 | $9.99 | $9.65 | $9.88 | $9.88 | 24,544 |
| 2016-03-18 | $10.93 | $11.24 | $9.75 | $9.93 | $9.93 | 72,530 |
| 2016-03-17 | $10.00 | $11.07 | $9.94 | $11.03 | $11.03 | 47,899 |
| 2016-03-16 | $10.20 | $10.20 | $9.22 | $10.00 | $10.00 | 92,093 |
| 2016-03-15 | $10.75 | $11.97 | $10.50 | $10.50 | $10.50 | 20,324 |
| 2016-03-14 | $10.35 | $10.89 | $10.30 | $10.85 | $10.85 | 29,477 |
| 2016-03-11 | $9.72 | $10.63 | $9.25 | $10.28 | $10.28 | 30,516 |
| 2016-03-10 | $9.50 | $9.91 | $9.21 | $9.50 | $9.50 | 28,896 |
| 2016-03-09 | $9.59 | $9.90 | $9.41 | $9.42 | $9.42 | 18,809 |
| 2016-03-08 | $9.63 | $10.00 | $9.60 | $9.62 | $9.62 | 28,501 |
| 2016-03-07 | $8.06 | $9.80 | $8.06 | $9.71 | $9.71 | 49,839 |
| 2016-03-04 | $8.35 | $8.99 | $8.21 | $8.22 | $8.22 | 66,975 |
| 2016-03-03 | $8.33 | $8.60 | $8.12 | $8.25 | $8.25 | 51,797 |
| 2016-03-02 | $8.59 | $8.76 | $8.06 | $8.29 | $8.29 | 47,138 |
| 2016-03-01 | $8.00 | $8.69 | $7.51 | $8.69 | $8.69 | 68,016 |
| 2016-02-29 | $7.61 | $8.02 | $7.52 | $7.97 | $7.97 | 34,355 |
| 2016-02-26 | $7.85 | $7.85 | $7.51 | $7.65 | $7.65 | 20,071 |
| 2016-02-25 | $7.98 | $8.01 | $7.40 | $7.82 | $7.82 | 29,211 |
| 2016-02-24 | $7.78 | $8.13 | $7.36 | $7.92 | $7.92 | 26,175 |
| 2016-02-23 | $8.25 | $8.37 | $7.93 | $8.01 | $8.01 | 26,738 |
| 2016-02-22 | $8.18 | $8.50 | $7.96 | $8.32 | $8.32 | 35,573 |
| 2016-02-19 | $8.10 | $8.26 | $8.05 | $8.14 | $8.14 | 33,040 |
| 2016-02-18 | $8.30 | $8.54 | $7.91 | $8.19 | $8.19 | 26,056 |
| 2016-02-17 | $7.89 | $8.55 | $7.89 | $8.29 | $8.29 | 38,149 |
| 2016-02-16 | $8.17 | $8.17 | $7.76 | $7.78 | $7.78 | 13,295 |
| 2016-02-12 | $7.41 | $8.21 | $7.41 | $8.07 | $8.07 | 62,048 |
| 2016-02-11 | $7.02 | $7.55 | $7.02 | $7.40 | $7.40 | 24,967 |
| 2016-02-10 | $6.89 | $7.31 | $6.75 | $7.15 | $7.15 | 30,901 |
| 2016-02-09 | $7.09 | $7.09 | $6.74 | $6.90 | $6.90 | 57,251 |
| 2016-02-08 | $7.58 | $7.58 | $7.10 | $7.10 | $7.10 | 36,694 |
| 2016-02-05 | $7.67 | $7.80 | $7.42 | $7.60 | $7.60 | 70,278 |
| 2016-02-04 | $7.40 | $7.79 | $7.22 | $7.73 | $7.73 | 53,314 |
| 2016-02-03 | $7.43 | $7.43 | $6.60 | $7.18 | $7.18 | 51,960 |
| 2016-02-02 | $6.86 | $7.22 | $6.47 | $6.47 | $6.47 | 50,608 |
| 2016-02-01 | $6.76 | $6.95 | $6.71 | $6.85 | $6.85 | 38,601 |
| 2016-01-29 | $6.73 | $6.90 | $6.62 | $6.84 | $6.84 | 22,003 |
| 2016-01-28 | $6.91 | $7.00 | $6.60 | $6.70 | $6.70 | 86,288 |
| 2016-01-27 | $6.65 | $7.09 | $6.65 | $6.83 | $6.83 | 46,201 |
| 2016-01-26 | $7.06 | $7.36 | $6.90 | $7.14 | $7.14 | 15,776 |
| 2016-01-25 | $7.04 | $7.04 | $6.92 | $6.99 | $6.99 | 27,934 |
| 2016-01-22 | $7.01 | $7.19 | $6.98 | $6.99 | $6.99 | 56,871 |
| 2016-01-21 | $6.72 | $7.35 | $6.72 | $6.99 | $6.99 | 27,733 |
| 2016-01-20 | $6.66 | $6.91 | $6.10 | $6.68 | $6.68 | 32,543 |
| 2016-01-19 | $7.36 | $7.39 | $6.52 | $6.66 | $6.66 | 55,662 |
| 2016-01-15 | $7.65 | $7.71 | $7.27 | $7.41 | $7.41 | 14,924 |
| 2016-01-14 | $7.25 | $7.73 | $6.99 | $7.64 | $7.64 | 8,230 |
| 2016-01-13 | $7.63 | $7.72 | $7.00 | $7.14 | $7.14 | 29,964 |
| 2016-01-12 | $7.75 | $7.89 | $7.50 | $7.50 | $7.50 | 20,057 |
| 2016-01-11 | $8.12 | $8.51 | $7.75 | $7.78 | $7.78 | 23,949 |
| 2016-01-08 | $8.06 | $8.76 | $8.00 | $8.01 | $8.01 | 9,645 |
| 2016-01-07 | $8.40 | $8.40 | $7.96 | $7.97 | $7.97 | 39,025 |
| 2016-01-06 | $9.00 | $9.02 | $8.40 | $8.40 | $8.40 | 31,745 |
| 2016-01-05 | $9.75 | $9.75 | $9.12 | $9.22 | $9.22 | 23,617 |
| 2016-01-04 | $9.16 | $9.73 | $9.16 | $9.70 | $9.70 | 12,004 |
| 2015-12-31 | $9.11 | $9.43 | $9.11 | $9.29 | $9.29 | 13,185 |
| 2015-12-30 | $9.10 | $9.12 | $8.95 | $9.07 | $9.07 | 17,335 |
| 2015-12-29 | $9.09 | $9.44 | $8.97 | $9.14 | $9.14 | 8,257 |
| 2015-12-28 | $8.87 | $9.13 | $8.70 | $9.00 | $9.00 | 38,127 |
| 2015-12-24 | $8.68 | $8.89 | $8.60 | $8.87 | $8.87 | 7,203 |
| 2015-12-23 | $9.04 | $9.09 | $8.46 | $8.62 | $8.62 | 67,110 |
| 2015-12-22 | $8.93 | $9.19 | $8.69 | $8.80 | $8.80 | 50,151 |
| 2015-12-21 | $8.56 | $8.96 | $8.39 | $8.91 | $8.91 | 25,534 |
| 2015-12-18 | $8.25 | $8.58 | $8.01 | $8.52 | $8.52 | 33,582 |
| 2015-12-17 | $8.17 | $8.36 | $8.03 | $8.17 | $8.17 | 79,154 |
| 2015-12-16 | $8.21 | $8.48 | $8.16 | $8.16 | $8.16 | 78,445 |
| 2015-12-15 | $8.53 | $8.60 | $8.22 | $8.27 | $8.27 | 58,155 |
| 2015-12-14 | $9.25 | $9.35 | $8.37 | $8.38 | $8.38 | 93,541 |
| 2015-12-11 | $9.73 | $9.89 | $9.25 | $9.32 | $9.32 | 18,659 |
| 2015-12-10 | $9.90 | $9.90 | $9.73 | $9.74 | $9.74 | 11,516 |
| 2015-12-09 | $10.17 | $10.33 | $9.81 | $9.90 | $9.90 | 12,920 |
| 2015-12-08 | $10.07 | $10.36 | $10.00 | $10.06 | $10.06 | 15,604 |
| 2015-12-07 | $10.43 | $11.30 | $10.02 | $10.02 | $10.02 | 40,511 |
| 2015-12-04 | $10.42 | $10.82 | $10.02 | $10.49 | $10.49 | 38,914 |
| 2015-12-03 | $10.61 | $10.81 | $10.10 | $10.41 | $10.41 | 36,024 |
| 2015-12-02 | $10.40 | $10.97 | $10.34 | $10.54 | $10.54 | 51,416 |
| 2015-12-01 | $10.82 | $10.91 | $10.28 | $10.54 | $10.54 | 21,795 |
| 2015-11-30 | $10.25 | $10.89 | $10.12 | $10.80 | $10.80 | 26,292 |
| 2015-11-27 | $10.27 | $10.35 | $10.17 | $10.21 | $10.21 | 7,796 |
| 2015-11-25 | $10.58 | $10.75 | $10.23 | $10.28 | $10.28 | 39,573 |
| 2015-11-24 | $10.48 | $10.80 | $10.12 | $10.63 | $10.63 | 19,197 |
| 2015-11-23 | $10.33 | $10.47 | $10.04 | $10.44 | $10.44 | 30,184 |
| 2015-11-20 | $10.70 | $10.82 | $10.06 | $10.29 | $10.29 | 65,888 |
| 2015-11-19 | $10.55 | $10.87 | $10.44 | $10.66 | $10.66 | 54,896 |
| 2015-11-18 | $10.65 | $10.91 | $10.48 | $10.64 | $10.64 | 19,254 |
| 2015-11-17 | $10.63 | $10.70 | $10.41 | $10.56 | $10.56 | 22,760 |
| 2015-11-16 | $10.81 | $10.81 | $10.44 | $10.64 | $10.64 | 19,804 |
| 2015-11-13 | $10.89 | $11.40 | $10.70 | $10.79 | $10.79 | 40,315 |
| 2015-11-12 | $11.16 | $11.18 | $10.75 | $10.86 | $10.86 | 26,510 |
| 2015-11-11 | $11.24 | $11.24 | $11.00 | $11.05 | $11.05 | 15,782 |
| 2015-11-10 | $11.18 | $11.21 | $10.82 | $11.18 | $11.18 | 18,466 |
| 2015-11-09 | $11.80 | $11.80 | $11.06 | $11.27 | $11.27 | 17,328 |
| 2015-11-06 | $11.15 | $11.98 | $11.00 | $11.75 | $11.75 | 33,532 |
| 2015-11-05 | $11.41 | $11.85 | $10.66 | $11.27 | $11.27 | 26,914 |
| 2015-11-04 | $9.73 | $11.57 | $9.73 | $11.54 | $11.54 | 67,502 |
| 2015-11-03 | $9.16 | $9.73 | $8.88 | $9.71 | $9.71 | 118,080 |
| 2015-11-02 | $8.71 | $8.90 | $8.71 | $8.84 | $8.84 | 107,488 |
| 2015-10-30 | $8.71 | $9.00 | $8.60 | $8.70 | $8.70 | 51,731 |
| 2015-10-29 | $8.80 | $9.26 | $8.61 | $8.64 | $8.64 | 70,780 |
| 2015-10-28 | $9.17 | $9.79 | $8.64 | $8.74 | $8.74 | 198,921 |
| 2015-10-27 | $10.13 | $10.13 | $9.13 | $9.31 | $9.31 | 121,166 |
| 2015-10-26 | $10.19 | $10.28 | $9.50 | $9.69 | $9.69 | 107,565 |
| 2015-10-23 | $10.25 | $10.96 | $10.12 | $10.25 | $10.25 | 56,072 |
| 2015-10-22 | $10.05 | $10.42 | $9.85 | $10.18 | $10.18 | 32,790 |
| 2015-10-21 | $10.05 | $10.17 | $9.92 | $10.01 | $10.01 | 159,584 |
| 2015-10-20 | $10.04 | $10.54 | $10.01 | $10.02 | $10.02 | 35,503 |
| 2015-10-19 | $10.66 | $10.66 | $10.01 | $10.01 | $10.01 | 43,125 |
| 2015-10-16 | $11.80 | $11.80 | $10.56 | $10.70 | $10.70 | 52,882 |
| 2015-10-15 | $11.70 | $12.90 | $11.08 | $11.92 | $11.92 | 25,893 |
| 2015-10-14 | $12.07 | $12.33 | $11.41 | $11.71 | $11.71 | 34,848 |
| 2015-10-13 | $12.78 | $12.78 | $12.01 | $12.07 | $12.07 | 18,502 |
| 2015-10-12 | $13.33 | $13.59 | $12.73 | $12.90 | $12.90 | 31,457 |
| 2015-10-09 | $13.46 | $13.56 | $13.24 | $13.25 | $13.25 | 10,407 |
| 2015-10-08 | $13.40 | $13.50 | $13.26 | $13.39 | $13.39 | 13,472 |
| 2015-10-07 | $12.75 | $13.42 | $12.75 | $13.42 | $13.42 | 15,640 |
| 2015-10-06 | $11.85 | $12.73 | $11.85 | $12.73 | $12.73 | 18,733 |
| 2015-10-05 | $11.04 | $11.76 | $11.04 | $11.74 | $11.74 | 8,681 |
| 2015-10-02 | $10.22 | $11.04 | $10.06 | $10.95 | $10.95 | 19,210 |
| 2015-10-01 | $10.53 | $10.53 | $10.10 | $10.23 | $10.23 | 42,557 |
| 2015-09-30 | $10.90 | $10.90 | $10.43 | $10.58 | $10.58 | 45,296 |
| 2015-09-29 | $10.69 | $11.24 | $10.56 | $10.88 | $10.88 | 41,344 |
| 2015-09-28 | $10.59 | $10.89 | $10.29 | $10.71 | $10.71 | 23,938 |
| 2015-09-25 | $10.63 | $10.76 | $10.41 | $10.66 | $10.66 | 31,314 |
| 2015-09-24 | $10.44 | $10.67 | $10.25 | $10.65 | $10.65 | 25,791 |
| 2015-09-23 | $10.63 | $10.63 | $10.15 | $10.45 | $10.45 | 32,309 |
| 2015-09-22 | $11.14 | $11.14 | $10.62 | $10.63 | $10.63 | 17,718 |
| 2015-09-21 | $11.62 | $11.62 | $11.18 | $11.27 | $11.27 | 15,096 |
| 2015-09-18 | $12.00 | $12.06 | $11.44 | $11.64 | $11.64 | 30,749 |
| 2015-09-17 | $11.90 | $12.00 | $11.85 | $11.93 | $11.93 | 12,445 |
| 2015-09-16 | $11.94 | $12.09 | $11.85 | $11.92 | $11.92 | 26,571 |
| 2015-09-15 | $12.00 | $12.00 | $11.86 | $11.95 | $11.95 | 26,788 |
| 2015-09-14 | $12.56 | $12.56 | $11.96 | $12.00 | $12.00 | 58,362 |
| 2015-09-11 | $12.56 | $12.73 | $12.50 | $12.57 | $12.57 | 24,849 |
| 2015-09-10 | $12.58 | $12.69 | $12.50 | $12.62 | $12.62 | 12,424 |
| 2015-09-09 | $12.57 | $12.71 | $12.51 | $12.51 | $12.51 | 10,400 |
| 2015-09-08 | $12.94 | $12.94 | $12.60 | $12.61 | $12.61 | 13,937 |
| 2015-09-04 | $12.55 | $12.79 | $12.52 | $12.76 | $12.76 | 19,429 |
| 2015-09-03 | $12.87 | $12.99 | $12.66 | $12.70 | $12.70 | 17,779 |
| 2015-09-02 | $12.80 | $13.03 | $12.71 | $12.88 | $12.88 | 21,570 |
| 2015-09-01 | $12.68 | $13.08 | $12.68 | $12.76 | $12.76 | 45,407 |
Universal Stainless & Alloy Products Inc (USAP) News Headlines
Recent Universal Stainless & Alloy Products Inc (USAP) News
Similar Companies to Universal Stainless & Alloy Products Inc (USAP) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |