Via Renewables Inc (VIA) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.00 ($0.00) 0.05%
Via Renewables Inc - Daily Information
Click for more stock information on Via Renewables Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.99 |
| Previous Close | $11.00 |
| High | $11.00 |
| Low | $10.99 |
| Adjusted Open | $10.99 |
| Previous Adjusted Close | $11.00 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.99 |
About Via Renewables Inc (VIA)
Via Renewables Inc
Invest in Via Renewables Inc (VIA)
Historical Stock Data for Via Renewables Inc (VIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 37,569 |
| 2024-06-12 | $10.99 | $11.00 | $10.98 | $10.99 | $10.99 | 31,943 |
| 2024-06-11 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 17,188 |
| 2024-06-10 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 56,060 |
| 2024-06-07 | $10.69 | $11.01 | $10.69 | $10.99 | $10.99 | 64,707 |
| 2024-06-06 | $10.69 | $10.79 | $10.69 | $10.70 | $10.70 | 3,023 |
| 2024-06-05 | $10.77 | $10.79 | $10.64 | $10.68 | $10.68 | 12,430 |
| 2024-06-04 | $10.76 | $10.87 | $10.76 | $10.78 | $10.78 | 4,870 |
| 2024-06-03 | $10.60 | $10.91 | $10.60 | $10.81 | $10.81 | 17,438 |
| 2024-05-31 | $10.75 | $10.75 | $10.60 | $10.65 | $10.65 | 6,881 |
| 2024-05-30 | $10.60 | $10.73 | $10.60 | $10.60 | $10.60 | 7,574 |
| 2024-05-29 | $10.56 | $10.64 | $10.56 | $10.61 | $10.61 | 9,484 |
| 2024-05-28 | $10.54 | $10.91 | $10.54 | $10.68 | $10.68 | 9,929 |
| 2024-05-24 | $10.70 | $10.70 | $10.50 | $10.53 | $10.53 | 13,443 |
| 2024-05-23 | $10.97 | $10.97 | $10.71 | $10.71 | $10.71 | 18,213 |
| 2024-05-22 | $10.96 | $10.98 | $10.90 | $10.96 | $10.96 | 22,200 |
| 2024-05-21 | $10.96 | $10.97 | $10.96 | $10.97 | $10.97 | 6,045 |
| 2024-05-20 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 12,746 |
| 2024-05-17 | $10.96 | $10.97 | $10.94 | $10.96 | $10.96 | 11,623 |
| 2024-05-16 | $10.94 | $10.97 | $10.94 | $10.96 | $10.96 | 4,103 |
| 2024-05-15 | $10.94 | $10.97 | $10.94 | $10.97 | $10.97 | 11,096 |
| 2024-05-14 | $10.94 | $10.97 | $10.94 | $10.97 | $10.97 | 19,832 |
| 2024-05-13 | $10.90 | $10.94 | $10.87 | $10.94 | $10.94 | 13,019 |
| 2024-05-10 | $10.93 | $10.94 | $10.82 | $10.92 | $10.92 | 9,707 |
| 2024-05-09 | $10.80 | $10.95 | $10.80 | $10.91 | $10.91 | 13,119 |
| 2024-05-08 | $10.91 | $10.95 | $10.91 | $10.94 | $10.94 | 13,328 |
| 2024-05-07 | $10.91 | $10.94 | $10.91 | $10.92 | $10.92 | 11,504 |
| 2024-05-06 | $10.90 | $10.94 | $10.90 | $10.91 | $10.91 | 8,360 |
| 2024-05-03 | $10.88 | $10.96 | $10.88 | $10.93 | $10.93 | 12,995 |
| 2024-05-02 | $10.96 | $10.96 | $10.86 | $10.91 | $10.91 | 18,842 |
| 2024-05-01 | $10.82 | $10.95 | $10.80 | $10.92 | $10.92 | 10,458 |
| 2024-04-30 | $10.88 | $10.89 | $10.84 | $10.89 | $10.89 | 11,051 |
| 2024-04-29 | $10.84 | $10.88 | $10.84 | $10.88 | $10.88 | 5,472 |
| 2024-04-26 | $10.83 | $10.88 | $10.83 | $10.88 | $10.88 | 6,833 |
| 2024-04-25 | $10.87 | $10.90 | $10.82 | $10.88 | $10.88 | 14,906 |
| 2024-04-24 | $10.86 | $10.90 | $10.80 | $10.90 | $10.90 | 9,500 |
| 2024-04-23 | $10.86 | $10.86 | $10.84 | $10.86 | $10.86 | 6,797 |
| 2024-04-22 | $10.78 | $10.90 | $10.78 | $10.86 | $10.86 | 6,467 |
| 2024-04-19 | $10.80 | $10.90 | $10.80 | $10.88 | $10.88 | 9,498 |
| 2024-04-18 | $10.77 | $10.88 | $10.77 | $10.83 | $10.83 | 9,706 |
| 2024-04-17 | $10.82 | $10.88 | $10.76 | $10.80 | $10.80 | 12,224 |
| 2024-04-16 | $10.79 | $10.84 | $10.79 | $10.83 | $10.83 | 20,655 |
| 2024-04-15 | $10.75 | $10.84 | $10.75 | $10.80 | $10.80 | 14,021 |
| 2024-04-12 | $10.83 | $10.89 | $10.83 | $10.89 | $10.89 | 17,786 |
| 2024-04-11 | $10.90 | $10.90 | $10.82 | $10.83 | $10.83 | 10,152 |
| 2024-04-10 | $10.85 | $10.89 | $10.77 | $10.89 | $10.89 | 15,148 |
| 2024-04-09 | $10.78 | $10.85 | $10.76 | $10.84 | $10.84 | 22,955 |
| 2024-04-08 | $10.76 | $10.82 | $10.71 | $10.82 | $10.82 | 19,280 |
| 2024-04-05 | $10.79 | $10.79 | $10.76 | $10.76 | $10.76 | 2,262 |
| 2024-04-04 | $10.85 | $10.85 | $10.77 | $10.82 | $10.82 | 7,542 |
| 2024-04-03 | $10.77 | $10.82 | $10.75 | $10.78 | $10.78 | 13,126 |
| 2024-04-02 | $10.82 | $10.82 | $10.70 | $10.75 | $10.75 | 38,458 |
| 2024-04-01 | $10.81 | $10.84 | $10.42 | $10.84 | $10.84 | 43,321 |
| 2024-03-28 | $10.85 | $10.85 | $10.80 | $10.81 | $10.81 | 19,127 |
| 2024-03-27 | $10.90 | $10.92 | $10.87 | $10.87 | $10.87 | 17,796 |
| 2024-03-26 | $10.91 | $10.91 | $10.88 | $10.90 | $10.90 | 6,580 |
| 2024-03-25 | $10.93 | $10.95 | $10.90 | $10.92 | $10.92 | 19,094 |
| 2024-03-22 | $10.96 | $10.98 | $10.89 | $10.95 | $10.95 | 23,004 |
| 2024-03-21 | $10.97 | $10.97 | $10.95 | $10.95 | $10.95 | 12,523 |
| 2024-03-20 | $10.97 | $10.99 | $10.95 | $10.96 | $10.96 | 10,733 |
| 2024-03-19 | $10.90 | $10.99 | $10.90 | $10.95 | $10.95 | 13,047 |
| 2024-03-18 | $10.93 | $10.96 | $10.90 | $10.92 | $10.92 | 40,699 |
| 2024-03-15 | $10.90 | $10.93 | $10.88 | $10.90 | $10.90 | 43,892 |
| 2024-03-14 | $10.87 | $10.93 | $10.87 | $10.92 | $10.92 | 11,604 |
| 2024-03-13 | $10.93 | $10.93 | $10.87 | $10.90 | $10.90 | 14,318 |
| 2024-03-12 | $10.89 | $10.92 | $10.85 | $10.90 | $10.90 | 16,588 |
| 2024-03-11 | $10.84 | $10.92 | $10.84 | $10.89 | $10.89 | 10,620 |
| 2024-03-08 | $10.86 | $10.93 | $10.82 | $10.88 | $10.88 | 8,586 |
| 2024-03-07 | $10.89 | $10.90 | $10.83 | $10.87 | $10.87 | 9,141 |
| 2024-03-06 | $10.84 | $10.90 | $10.78 | $10.85 | $10.85 | 21,829 |
| 2024-03-05 | $10.85 | $10.91 | $10.83 | $10.85 | $10.85 | 25,824 |
| 2024-03-04 | $10.84 | $10.94 | $10.83 | $10.84 | $10.84 | 20,785 |
| 2024-03-01 | $10.84 | $10.95 | $10.83 | $10.85 | $10.85 | 12,239 |
| 2024-02-29 | $10.82 | $10.94 | $10.82 | $10.84 | $10.84 | 17,568 |
| 2024-02-28 | $10.81 | $10.94 | $10.81 | $10.83 | $10.83 | 10,673 |
| 2024-02-27 | $10.88 | $10.90 | $10.80 | $10.83 | $10.83 | 27,025 |
| 2024-02-26 | $10.84 | $10.88 | $10.76 | $10.88 | $10.88 | 23,838 |
| 2024-02-23 | $10.82 | $10.86 | $10.80 | $10.84 | $10.84 | 24,388 |
| 2024-02-22 | $10.79 | $10.86 | $10.78 | $10.83 | $10.83 | 14,330 |
| 2024-02-21 | $10.86 | $10.88 | $10.77 | $10.84 | $10.84 | 6,434 |
| 2024-02-20 | $10.76 | $10.87 | $10.75 | $10.85 | $10.85 | 24,223 |
| 2024-02-16 | $10.78 | $10.85 | $10.75 | $10.80 | $10.80 | 12,196 |
| 2024-02-15 | $10.80 | $10.86 | $10.80 | $10.83 | $10.83 | 40,791 |
| 2024-02-14 | $10.75 | $10.81 | $10.67 | $10.81 | $10.81 | 93,119 |
| 2024-02-13 | $10.57 | $10.75 | $10.53 | $10.75 | $10.75 | 30,575 |
| 2024-02-12 | $10.58 | $10.67 | $10.48 | $10.59 | $10.59 | 35,236 |
| 2024-02-09 | $10.64 | $10.69 | $10.47 | $10.55 | $10.55 | 34,581 |
| 2024-02-08 | $10.63 | $10.70 | $10.62 | $10.64 | $10.64 | 15,147 |
| 2024-02-07 | $10.62 | $10.69 | $10.62 | $10.65 | $10.65 | 18,181 |
| 2024-02-06 | $10.71 | $10.71 | $10.62 | $10.64 | $10.64 | 9,476 |
| 2024-02-05 | $10.64 | $10.67 | $10.61 | $10.61 | $10.61 | 20,956 |
| 2024-02-02 | $10.66 | $10.74 | $10.62 | $10.62 | $10.62 | 17,151 |
| 2024-02-01 | $10.64 | $10.70 | $10.61 | $10.63 | $10.63 | 14,680 |
| 2024-01-31 | $10.64 | $10.70 | $10.60 | $10.61 | $10.61 | 58,382 |
| 2024-01-30 | $10.86 | $10.90 | $10.63 | $10.63 | $10.63 | 43,065 |
| 2024-01-29 | $10.89 | $10.95 | $10.85 | $10.85 | $10.85 | 18,126 |
| 2024-01-26 | $10.78 | $10.89 | $10.78 | $10.85 | $10.85 | 17,014 |
| 2024-01-25 | $10.76 | $10.85 | $10.72 | $10.82 | $10.82 | 61,884 |
| 2024-01-24 | $10.74 | $10.83 | $10.71 | $10.71 | $10.71 | 30,054 |
| 2024-01-23 | $10.61 | $10.72 | $10.59 | $10.72 | $10.72 | 57,387 |
| 2024-01-22 | $10.67 | $10.88 | $10.56 | $10.62 | $10.62 | 77,881 |
| 2024-01-19 | $10.65 | $10.70 | $10.61 | $10.66 | $10.66 | 38,207 |
| 2024-01-18 | $10.67 | $10.67 | $10.60 | $10.61 | $10.61 | 52,039 |
| 2024-01-17 | $10.72 | $10.83 | $10.63 | $10.65 | $10.65 | 64,194 |
| 2024-01-16 | $10.65 | $10.74 | $10.60 | $10.72 | $10.72 | 69,135 |
| 2024-01-12 | $10.65 | $10.75 | $10.60 | $10.61 | $10.61 | 38,216 |
| 2024-01-11 | $10.62 | $10.74 | $10.61 | $10.65 | $10.65 | 38,194 |
| 2024-01-10 | $10.62 | $10.75 | $10.61 | $10.61 | $10.61 | 64,886 |
| 2024-01-09 | $10.62 | $10.75 | $10.61 | $10.61 | $10.61 | 38,638 |
| 2024-01-08 | $10.67 | $10.84 | $10.55 | $10.64 | $10.64 | 111,971 |
| 2024-01-05 | $10.66 | $10.80 | $10.62 | $10.70 | $10.70 | 113,632 |
| 2024-01-04 | $10.66 | $10.77 | $10.64 | $10.70 | $10.70 | 50,118 |
| 2024-01-03 | $10.73 | $10.90 | $10.70 | $10.71 | $10.71 | 123,359 |
| 2024-01-02 | $10.60 | $10.79 | $10.60 | $10.73 | $10.73 | 218,213 |
| 2023-12-29 | $9.41 | $9.65 | $9.16 | $9.40 | $9.40 | 19,729 |
| 2023-12-28 | $9.44 | $9.70 | $9.39 | $9.41 | $9.41 | 20,694 |
| 2023-12-27 | $9.75 | $9.89 | $9.41 | $9.44 | $9.44 | 32,440 |
| 2023-12-26 | $9.32 | $9.97 | $9.32 | $9.74 | $9.74 | 25,897 |
| 2023-12-22 | $9.24 | $9.47 | $9.15 | $9.39 | $9.39 | 27,861 |
| 2023-12-21 | $9.53 | $9.61 | $9.09 | $9.13 | $9.13 | 23,965 |
| 2023-12-20 | $9.60 | $9.77 | $9.31 | $9.61 | $9.61 | 44,630 |
| 2023-12-19 | $9.30 | $9.59 | $9.20 | $9.58 | $9.58 | 30,354 |
| 2023-12-18 | $9.16 | $9.83 | $9.16 | $9.39 | $9.39 | 20,760 |
| 2023-12-15 | $9.06 | $9.43 | $9.06 | $9.16 | $9.16 | 31,178 |
| 2023-12-14 | $8.86 | $9.09 | $8.75 | $9.06 | $9.06 | 20,558 |
| 2023-12-13 | $8.64 | $8.87 | $8.49 | $8.78 | $8.78 | 32,131 |
| 2023-12-12 | $8.67 | $8.87 | $8.55 | $8.72 | $8.72 | 17,645 |
| 2023-12-11 | $9.08 | $9.08 | $8.60 | $8.67 | $8.67 | 22,551 |
| 2023-12-08 | $8.66 | $9.13 | $8.66 | $9.09 | $9.09 | 15,585 |
| 2023-12-07 | $8.55 | $8.90 | $8.48 | $8.66 | $8.66 | 38,307 |
| 2023-12-06 | $9.56 | $9.72 | $8.50 | $8.50 | $8.50 | 47,155 |
| 2023-12-05 | $10.00 | $10.56 | $9.55 | $9.58 | $9.58 | 12,163 |
| 2023-12-04 | $9.62 | $10.35 | $9.58 | $10.08 | $10.08 | 43,601 |
| 2023-12-01 | $9.14 | $9.65 | $9.01 | $9.65 | $9.65 | 41,218 |
| 2023-11-30 | $9.22 | $9.26 | $8.90 | $9.10 | $9.10 | 15,992 |
| 2023-11-29 | $9.10 | $9.22 | $8.86 | $9.22 | $9.22 | 8,568 |
| 2023-11-28 | $9.07 | $9.12 | $8.75 | $8.80 | $8.80 | 21,764 |
| 2023-11-27 | $9.29 | $9.34 | $9.08 | $9.12 | $9.12 | 20,263 |
| 2023-11-24 | $9.15 | $9.44 | $9.15 | $9.29 | $9.29 | 11,831 |
| 2023-11-22 | $9.00 | $9.14 | $8.71 | $9.14 | $9.14 | 11,201 |
| 2023-11-21 | $8.91 | $9.00 | $8.54 | $8.98 | $8.98 | 7,961 |
| 2023-11-20 | $8.95 | $8.99 | $8.83 | $8.99 | $8.99 | 15,371 |
| 2023-11-17 | $8.26 | $8.81 | $8.10 | $8.79 | $8.79 | 16,268 |
| 2023-11-16 | $8.13 | $8.24 | $8.00 | $8.10 | $8.10 | 19,046 |
| 2023-11-15 | $8.49 | $8.50 | $7.84 | $8.17 | $8.17 | 35,834 |
| 2023-11-14 | $7.68 | $8.09 | $7.68 | $7.93 | $7.93 | 13,394 |
| 2023-11-13 | $7.41 | $7.62 | $7.40 | $7.50 | $7.50 | 17,680 |
| 2023-11-10 | $7.29 | $7.50 | $7.05 | $7.41 | $7.41 | 19,423 |
| 2023-11-09 | $7.23 | $7.36 | $7.00 | $7.09 | $7.09 | 15,272 |
| 2023-11-08 | $7.25 | $7.41 | $7.03 | $7.25 | $7.25 | 26,771 |
| 2023-11-07 | $6.67 | $7.50 | $6.67 | $7.44 | $7.44 | 27,120 |
| 2023-11-06 | $7.30 | $7.35 | $6.46 | $6.55 | $6.55 | 34,487 |
| 2023-11-03 | $7.27 | $7.98 | $7.22 | $7.27 | $7.27 | 29,059 |
| 2023-11-02 | $6.03 | $7.43 | $6.03 | $7.27 | $7.27 | 65,086 |
| 2023-11-01 | $5.60 | $5.98 | $5.60 | $5.91 | $5.91 | 21,304 |
| 2023-10-31 | $5.54 | $5.75 | $5.50 | $5.66 | $5.66 | 8,059 |
| 2023-10-30 | $5.69 | $5.84 | $5.65 | $5.72 | $5.72 | 7,516 |
| 2023-10-27 | $5.80 | $5.99 | $5.69 | $5.85 | $5.85 | 14,070 |
| 2023-10-26 | $5.68 | $5.80 | $5.56 | $5.80 | $5.80 | 7,303 |
| 2023-10-25 | $5.27 | $5.73 | $5.22 | $5.65 | $5.65 | 22,074 |
| 2023-10-24 | $5.45 | $5.63 | $5.27 | $5.42 | $5.42 | 13,744 |
| 2023-10-23 | $5.97 | $5.97 | $5.22 | $5.45 | $5.45 | 52,437 |
| 2023-10-20 | $6.11 | $6.15 | $5.90 | $5.90 | $5.90 | 12,162 |
| 2023-10-19 | $6.02 | $6.35 | $6.02 | $6.10 | $6.10 | 10,568 |
| 2023-10-18 | $6.15 | $6.34 | $6.00 | $6.01 | $6.01 | 10,866 |
| 2023-10-17 | $6.06 | $6.35 | $6.03 | $6.22 | $6.22 | 10,609 |
| 2023-10-16 | $6.43 | $6.56 | $5.91 | $6.02 | $6.02 | 32,252 |
| 2023-10-13 | $7.04 | $7.16 | $6.43 | $6.43 | $6.43 | 16,881 |
| 2023-10-12 | $7.03 | $7.25 | $6.87 | $6.93 | $6.93 | 38,236 |
| 2023-10-11 | $7.15 | $7.37 | $7.15 | $7.25 | $7.25 | 5,112 |
| 2023-10-10 | $7.25 | $7.41 | $7.05 | $7.15 | $7.15 | 6,958 |
| 2023-10-09 | $7.04 | $7.33 | $7.03 | $7.04 | $7.04 | 7,568 |
| 2023-10-06 | $7.08 | $7.28 | $7.03 | $7.07 | $7.07 | 3,436 |
| 2023-10-05 | $7.26 | $7.51 | $7.03 | $7.03 | $7.03 | 5,902 |
| 2023-10-04 | $7.54 | $7.58 | $7.11 | $7.24 | $7.24 | 17,071 |
| 2023-10-03 | $7.38 | $7.61 | $7.31 | $7.50 | $7.50 | 19,190 |
| 2023-10-02 | $7.25 | $7.60 | $7.25 | $7.50 | $7.50 | 12,183 |
| 2023-09-29 | $7.11 | $7.63 | $7.11 | $7.35 | $7.35 | 11,183 |
| 2023-09-28 | $7.72 | $7.80 | $7.10 | $7.25 | $7.25 | 15,849 |
| 2023-09-27 | $7.64 | $7.95 | $7.11 | $7.74 | $7.74 | 44,256 |
| 2023-09-26 | $8.23 | $8.51 | $7.70 | $7.70 | $7.70 | 15,828 |
| 2023-09-25 | $8.81 | $8.82 | $8.34 | $8.34 | $8.34 | 11,583 |
| 2023-09-22 | $8.93 | $8.94 | $8.62 | $8.91 | $8.91 | 13,768 |
| 2023-09-21 | $8.76 | $8.98 | $8.58 | $8.86 | $8.86 | 22,395 |
| 2023-09-20 | $8.64 | $9.03 | $8.60 | $8.78 | $8.78 | 12,282 |
| 2023-09-19 | $8.85 | $8.85 | $8.60 | $8.61 | $8.61 | 25,302 |
| 2023-09-18 | $9.01 | $9.43 | $8.60 | $8.79 | $8.79 | 28,790 |
| 2023-09-15 | $9.50 | $9.51 | $8.55 | $8.71 | $8.71 | 59,256 |
| 2023-09-14 | $8.87 | $9.49 | $8.79 | $9.48 | $9.48 | 15,379 |
| 2023-09-13 | $8.63 | $8.99 | $8.55 | $8.70 | $8.70 | 20,391 |
| 2023-09-12 | $8.52 | $8.83 | $8.42 | $8.60 | $8.60 | 26,289 |
| 2023-09-11 | $8.86 | $8.88 | $8.45 | $8.45 | $8.45 | 6,914 |
| 2023-09-08 | $8.51 | $8.82 | $8.33 | $8.75 | $8.75 | 12,759 |
| 2023-09-07 | $8.29 | $8.88 | $8.22 | $8.68 | $8.68 | 16,512 |
| 2023-09-06 | $8.42 | $8.84 | $8.22 | $8.35 | $8.35 | 30,031 |
| 2023-09-05 | $8.98 | $8.98 | $8.42 | $8.46 | $8.46 | 59,285 |
| 2023-09-01 | $8.78 | $9.26 | $8.63 | $8.90 | $8.90 | 51,509 |
| 2023-08-31 | $8.82 | $9.17 | $8.60 | $8.79 | $8.79 | 48,997 |
| 2023-08-30 | $8.87 | $8.87 | $8.33 | $8.79 | $8.79 | 32,209 |
| 2023-08-29 | $8.69 | $8.87 | $8.52 | $8.81 | $8.81 | 34,059 |
| 2023-08-28 | $8.66 | $8.84 | $8.59 | $8.84 | $8.84 | 13,565 |
| 2023-08-25 | $8.57 | $8.89 | $8.41 | $8.70 | $8.70 | 23,993 |
| 2023-08-24 | $8.48 | $8.66 | $8.33 | $8.51 | $8.51 | 21,023 |
| 2023-08-23 | $8.41 | $8.72 | $8.23 | $8.48 | $8.48 | 20,118 |
| 2023-08-22 | $8.79 | $8.79 | $8.27 | $8.50 | $8.50 | 19,328 |
| 2023-08-21 | $8.58 | $8.86 | $8.46 | $8.85 | $8.85 | 16,516 |
| 2023-08-18 | $8.85 | $9.27 | $8.40 | $8.53 | $8.53 | 30,051 |
| 2023-08-17 | $8.83 | $9.14 | $8.49 | $8.91 | $8.91 | 33,353 |
| 2023-08-16 | $8.21 | $8.98 | $8.21 | $8.87 | $8.87 | 21,945 |
| 2023-08-15 | $8.30 | $8.54 | $8.21 | $8.21 | $8.21 | 12,488 |
| 2023-08-14 | $8.21 | $8.57 | $8.00 | $8.50 | $8.50 | 27,150 |
| 2023-08-11 | $8.33 | $8.60 | $8.15 | $8.39 | $8.39 | 15,106 |
| 2023-08-10 | $8.52 | $8.67 | $8.20 | $8.27 | $8.27 | 27,574 |
| 2023-08-09 | $8.91 | $9.00 | $8.51 | $8.67 | $8.67 | 29,658 |
| 2023-08-08 | $8.90 | $9.39 | $8.35 | $8.99 | $8.99 | 31,286 |
| 2023-08-07 | $9.52 | $9.73 | $8.86 | $9.06 | $9.06 | 33,832 |
| 2023-08-04 | $9.48 | $9.97 | $9.39 | $9.69 | $9.69 | 27,966 |
| 2023-08-03 | $7.96 | $10.21 | $7.96 | $9.80 | $9.80 | 134,739 |
| 2023-08-02 | $7.96 | $8.20 | $7.58 | $7.62 | $7.62 | 17,615 |
| 2023-08-01 | $8.30 | $8.40 | $7.96 | $8.14 | $8.14 | 23,125 |
| 2023-07-31 | $8.32 | $8.77 | $8.13 | $8.17 | $8.17 | 37,601 |
| 2023-07-28 | $8.86 | $9.14 | $8.38 | $8.53 | $8.53 | 39,346 |
| 2023-07-27 | $9.40 | $9.71 | $8.53 | $8.62 | $8.62 | 29,643 |
| 2023-07-26 | $9.40 | $9.99 | $8.66 | $9.43 | $9.43 | 78,417 |
| 2023-07-25 | $7.82 | $9.88 | $7.68 | $9.31 | $9.31 | 139,525 |
| 2023-07-24 | $8.00 | $8.15 | $7.62 | $7.86 | $7.86 | 34,616 |
| 2023-07-21 | $7.24 | $7.78 | $7.00 | $7.71 | $7.71 | 52,674 |
| 2023-07-20 | $6.72 | $7.59 | $6.69 | $7.25 | $7.25 | 88,301 |
| 2023-07-19 | $6.00 | $6.87 | $5.98 | $6.68 | $6.68 | 79,374 |
| 2023-07-18 | $6.47 | $6.73 | $5.81 | $6.06 | $6.06 | 88,619 |
| 2023-07-17 | $6.67 | $6.75 | $6.21 | $6.50 | $6.50 | 44,270 |
| 2023-07-14 | $7.82 | $7.86 | $6.63 | $6.63 | $6.63 | 73,752 |
| 2023-07-13 | $7.51 | $7.80 | $7.43 | $7.71 | $7.71 | 37,837 |
| 2023-07-12 | $7.34 | $7.72 | $7.25 | $7.53 | $7.53 | 64,477 |
| 2023-07-11 | $6.67 | $7.38 | $6.61 | $7.37 | $7.37 | 54,613 |
| 2023-07-10 | $6.58 | $6.85 | $6.46 | $6.62 | $6.62 | 46,290 |
| 2023-07-07 | $6.66 | $6.76 | $6.37 | $6.58 | $6.58 | 48,636 |
| 2023-07-06 | $6.99 | $6.99 | $6.57 | $6.69 | $6.69 | 51,393 |
| 2023-07-05 | $7.23 | $7.68 | $6.92 | $6.92 | $6.92 | 58,505 |
| 2023-07-03 | $6.90 | $7.35 | $6.85 | $7.29 | $7.29 | 39,404 |
| 2023-06-30 | $7.00 | $7.18 | $6.69 | $6.96 | $6.96 | 61,074 |
| 2023-06-29 | $7.13 | $7.20 | $6.68 | $7.00 | $7.00 | 100,751 |
| 2023-06-28 | $8.35 | $8.35 | $7.00 | $7.05 | $7.05 | 88,395 |
| 2023-06-27 | $9.26 | $9.44 | $8.28 | $8.28 | $8.28 | 58,777 |
| 2023-06-26 | $9.55 | $9.55 | $8.83 | $9.15 | $9.15 | 85,224 |
| 2023-06-23 | $9.50 | $10.14 | $9.41 | $9.45 | $9.45 | 404,556 |
| 2023-06-22 | $9.75 | $9.92 | $9.29 | $9.36 | $9.36 | 56,388 |
| 2023-06-21 | $11.06 | $11.06 | $9.65 | $9.70 | $9.70 | 71,800 |
| 2023-06-20 | $10.70 | $11.61 | $10.70 | $10.92 | $10.92 | 90,607 |
| 2023-06-16 | $10.94 | $11.19 | $10.54 | $10.70 | $10.70 | 41,591 |
| 2023-06-15 | $10.81 | $11.13 | $10.67 | $10.94 | $10.94 | 26,247 |
| 2023-06-14 | $10.85 | $11.39 | $10.76 | $10.88 | $10.88 | 31,188 |
| 2023-06-13 | $10.91 | $11.04 | $10.52 | $10.94 | $10.94 | 45,646 |
| 2023-06-12 | $11.72 | $11.72 | $10.75 | $10.88 | $10.88 | 34,873 |
| 2023-06-09 | $12.25 | $12.35 | $11.24 | $11.75 | $11.75 | 52,965 |
| 2023-06-08 | $11.72 | $12.30 | $11.72 | $12.25 | $12.25 | 22,726 |
| 2023-06-07 | $11.17 | $11.96 | $11.17 | $11.58 | $11.58 | 28,931 |
| 2023-06-06 | $11.00 | $11.85 | $10.87 | $11.02 | $11.02 | 45,672 |
| 2023-06-05 | $10.70 | $11.10 | $10.48 | $11.03 | $11.03 | 46,164 |
| 2023-06-02 | $10.39 | $10.79 | $10.39 | $10.72 | $10.72 | 26,200 |
| 2023-06-01 | $10.65 | $10.65 | $10.15 | $10.29 | $10.29 | 29,877 |
| 2023-05-31 | $10.53 | $10.88 | $10.47 | $10.52 | $10.52 | 28,978 |
| 2023-05-30 | $10.50 | $10.97 | $10.47 | $10.56 | $10.56 | 32,934 |
| 2023-05-26 | $10.35 | $10.58 | $10.11 | $10.45 | $10.45 | 29,741 |
| 2023-05-25 | $11.09 | $11.35 | $9.94 | $10.24 | $10.24 | 108,473 |
| 2023-05-24 | $11.43 | $11.55 | $11.00 | $11.10 | $11.10 | 44,305 |
| 2023-05-23 | $12.01 | $12.15 | $11.17 | $11.56 | $11.56 | 48,800 |
| 2023-05-22 | $12.59 | $12.60 | $11.80 | $12.08 | $12.08 | 68,588 |
| 2023-05-19 | $12.32 | $12.75 | $12.27 | $12.59 | $12.59 | 16,420 |
| 2023-05-18 | $12.63 | $13.31 | $11.81 | $12.46 | $12.46 | 34,452 |
| 2023-05-17 | $12.40 | $12.85 | $12.01 | $12.70 | $12.70 | 39,479 |
| 2023-05-16 | $12.53 | $12.54 | $12.16 | $12.40 | $12.40 | 29,490 |
| 2023-05-15 | $12.52 | $12.79 | $12.13 | $12.54 | $12.54 | 60,633 |
| 2023-05-12 | $12.40 | $12.79 | $12.12 | $12.65 | $12.65 | 45,697 |
| 2023-05-11 | $12.00 | $12.66 | $11.88 | $12.40 | $12.40 | 54,619 |
| 2023-05-10 | $11.10 | $12.19 | $10.86 | $11.99 | $11.99 | 47,152 |
| 2023-05-09 | $10.37 | $10.93 | $10.05 | $10.88 | $10.88 | 46,894 |
| 2023-05-08 | $10.12 | $10.51 | $9.97 | $10.51 | $10.51 | 51,671 |
| 2023-05-05 | $10.34 | $10.47 | $9.70 | $9.96 | $9.96 | 56,549 |
| 2023-05-04 | $10.26 | $10.58 | $9.94 | $10.05 | $10.05 | 51,596 |
| 2023-05-03 | $10.09 | $10.51 | $9.83 | $10.36 | $10.36 | 33,046 |
| 2023-05-02 | $10.17 | $10.30 | $9.40 | $10.06 | $10.06 | 41,746 |
| 2023-05-01 | $10.35 | $10.68 | $10.06 | $10.17 | $10.17 | 35,694 |
| 2023-04-28 | $10.46 | $10.69 | $10.01 | $10.35 | $10.35 | 58,566 |
| 2023-04-27 | $10.27 | $10.66 | $10.00 | $10.44 | $10.44 | 47,500 |
| 2023-04-26 | $10.43 | $10.61 | $10.18 | $10.27 | $10.27 | 34,006 |
| 2023-04-25 | $10.62 | $10.80 | $10.24 | $10.47 | $10.47 | 60,030 |
| 2023-04-24 | $12.00 | $12.00 | $10.70 | $10.87 | $10.87 | 85,862 |
| 2023-04-21 | $12.90 | $13.21 | $11.45 | $11.91 | $11.91 | 175,552 |
| 2023-04-20 | $16.93 | $17.24 | $13.02 | $13.25 | $13.25 | 285,727 |
| 2023-04-19 | $17.32 | $18.48 | $17.03 | $18.34 | $18.34 | 22,021 |
| 2023-04-18 | $16.96 | $17.52 | $16.86 | $17.45 | $17.45 | 27,505 |
| 2023-04-17 | $16.67 | $17.01 | $16.50 | $16.81 | $16.81 | 15,921 |
| 2023-04-14 | $16.66 | $16.75 | $16.12 | $16.56 | $16.56 | 34,367 |
| 2023-04-13 | $16.86 | $17.10 | $16.56 | $16.65 | $16.65 | 34,485 |
| 2023-04-12 | $16.42 | $17.14 | $16.34 | $16.82 | $16.82 | 25,020 |
| 2023-04-11 | $16.50 | $16.65 | $16.01 | $16.21 | $16.21 | 29,994 |
| 2023-04-10 | $17.49 | $17.53 | $16.01 | $16.38 | $16.38 | 48,884 |
| 2023-04-06 | $16.86 | $17.77 | $16.83 | $17.60 | $17.60 | 34,441 |
| 2023-04-05 | $15.58 | $17.00 | $15.56 | $16.87 | $16.87 | 37,165 |
| 2023-04-04 | $17.61 | $17.73 | $15.69 | $15.80 | $15.80 | 43,062 |
| 2023-04-03 | $18.30 | $18.57 | $17.54 | $17.54 | $17.54 | 38,684 |
| 2023-03-31 | $18.22 | $18.39 | $17.90 | $18.38 | $18.38 | 25,236 |
| 2023-03-30 | $18.60 | $18.85 | $17.75 | $18.21 | $18.21 | 36,534 |
| 2023-03-29 | $17.07 | $18.79 | $17.07 | $18.42 | $18.42 | 41,381 |
| 2023-03-28 | $16.35 | $17.00 | $16.35 | $16.95 | $16.95 | 30,767 |
| 2023-03-27 | $16.21 | $16.48 | $15.88 | $16.38 | $16.38 | 44,137 |
| 2023-03-24 | $16.00 | $16.89 | $15.48 | $16.77 | $16.77 | 68,208 |
| 2023-03-23 | $21.03 | $21.03 | $16.00 | $16.20 | $16.20 | 223,904 |
| 2023-03-22 | $25.42 | $25.42 | $20.76 | $21.03 | $21.03 | 108,701 |
| 2023-03-21 | $5.36 | $5.53 | $5.28 | $5.31 | $26.55 | 35,514 |
| 2023-03-20 | $5.18 | $5.39 | $5.14 | $5.25 | $5.25 | 121,739 |
| 2023-03-17 | $5.19 | $5.19 | $4.97 | $5.18 | $5.18 | 153,190 |
| 2023-03-16 | $4.95 | $5.25 | $4.92 | $5.21 | $5.21 | 161,505 |
| 2023-03-15 | $4.98 | $5.07 | $4.87 | $4.93 | $4.93 | 100,021 |
| 2023-03-14 | $5.00 | $5.09 | $4.87 | $5.04 | $5.04 | 146,945 |
| 2023-03-13 | $4.67 | $5.27 | $4.67 | $4.83 | $4.83 | 160,691 |
| 2023-03-10 | $4.61 | $4.74 | $4.52 | $4.68 | $4.68 | 176,000 |
| 2023-03-09 | $4.89 | $4.94 | $4.61 | $4.61 | $4.61 | 172,149 |
| 2023-03-08 | $4.97 | $5.03 | $4.82 | $4.88 | $4.88 | 132,143 |
| 2023-03-07 | $5.13 | $5.21 | $4.92 | $4.95 | $4.95 | 141,416 |
| 2023-03-06 | $5.45 | $5.50 | $4.94 | $5.17 | $5.17 | 249,949 |
| 2023-03-03 | $5.66 | $5.66 | $5.43 | $5.47 | $5.47 | 114,414 |
| 2023-03-02 | $5.79 | $5.79 | $5.54 | $5.68 | $5.68 | 165,827 |
| 2023-03-01 | $5.87 | $5.91 | $5.57 | $5.81 | $5.81 | 93,653 |
| 2023-02-28 | $6.69 | $6.71 | $5.86 | $5.86 | $5.86 | 223,343 |
| 2023-02-27 | $6.97 | $7.13 | $6.84 | $6.96 | $6.75 | 137,741 |
| 2023-02-24 | $6.90 | $7.20 | $6.81 | $6.92 | $6.71 | 112,109 |
| 2023-02-23 | $6.83 | $7.10 | $6.80 | $7.02 | $6.81 | 83,903 |
| 2023-02-22 | $6.77 | $6.94 | $6.71 | $6.79 | $6.59 | 75,953 |
| 2023-02-21 | $6.76 | $6.85 | $6.67 | $6.76 | $6.56 | 73,371 |
| 2023-02-17 | $6.76 | $6.86 | $6.63 | $6.77 | $6.57 | 60,700 |
| 2023-02-16 | $6.72 | $6.92 | $6.67 | $6.72 | $6.72 | 60,118 |
| 2023-02-15 | $6.68 | $6.80 | $6.62 | $6.74 | $6.74 | 42,722 |
| 2023-02-14 | $6.52 | $6.75 | $6.52 | $6.68 | $6.68 | 53,653 |
| 2023-02-13 | $6.43 | $6.63 | $6.39 | $6.52 | $6.52 | 66,311 |
| 2023-02-10 | $6.28 | $6.52 | $6.26 | $6.43 | $6.43 | 61,405 |
| 2023-02-09 | $6.55 | $6.60 | $6.30 | $6.31 | $6.31 | 55,227 |
| 2023-02-08 | $6.78 | $6.78 | $6.45 | $6.50 | $6.50 | 53,543 |
| 2023-02-07 | $6.79 | $7.05 | $6.71 | $6.76 | $6.76 | 100,875 |
| 2023-02-06 | $6.75 | $6.82 | $6.59 | $6.75 | $6.75 | 48,778 |
| 2023-02-03 | $6.75 | $6.84 | $6.55 | $6.73 | $6.73 | 51,607 |
| 2023-02-02 | $6.91 | $7.04 | $6.73 | $6.81 | $6.81 | 89,615 |
| 2023-02-01 | $6.68 | $6.84 | $6.53 | $6.80 | $6.80 | 88,529 |
| 2023-01-31 | $6.49 | $6.72 | $6.43 | $6.71 | $6.71 | 54,539 |
| 2023-01-30 | $6.44 | $6.56 | $6.38 | $6.47 | $6.47 | 104,569 |
| 2023-01-27 | $6.34 | $6.50 | $6.32 | $6.42 | $6.42 | 65,551 |
| 2023-01-26 | $6.45 | $6.54 | $6.31 | $6.36 | $6.36 | 102,869 |
| 2023-01-25 | $6.21 | $6.41 | $6.17 | $6.35 | $6.35 | 267,688 |
| 2023-01-24 | $6.14 | $6.34 | $6.03 | $6.27 | $6.27 | 247,804 |
| 2023-01-23 | $6.00 | $6.35 | $6.00 | $6.15 | $6.15 | 79,013 |
| 2023-01-20 | $5.87 | $6.04 | $5.75 | $6.03 | $6.03 | 104,143 |
| 2023-01-19 | $5.76 | $5.89 | $5.71 | $5.80 | $5.80 | 100,989 |
| 2023-01-18 | $5.95 | $5.97 | $5.75 | $5.77 | $5.77 | 80,487 |
| 2023-01-17 | $5.76 | $5.94 | $5.74 | $5.92 | $5.92 | 90,217 |
| 2023-01-13 | $5.72 | $5.84 | $5.68 | $5.75 | $5.75 | 48,201 |
| 2023-01-12 | $5.62 | $5.87 | $5.58 | $5.76 | $5.76 | 92,224 |
| 2023-01-11 | $5.39 | $5.65 | $5.39 | $5.63 | $5.63 | 71,135 |
| 2023-01-10 | $5.35 | $5.50 | $5.30 | $5.47 | $5.47 | 73,541 |
| 2023-01-09 | $5.34 | $5.43 | $5.31 | $5.34 | $5.34 | 70,920 |
| 2023-01-06 | $5.17 | $5.32 | $5.15 | $5.29 | $5.29 | 57,689 |
| 2023-01-05 | $5.19 | $5.22 | $5.12 | $5.14 | $5.14 | 43,852 |
| 2023-01-04 | $5.22 | $5.29 | $5.13 | $5.22 | $5.22 | 64,029 |
| 2023-01-03 | $5.18 | $5.39 | $5.08 | $5.18 | $5.18 | 97,175 |
| 2022-12-30 | $5.21 | $5.27 | $5.01 | $5.11 | $5.11 | 129,061 |
| 2022-12-29 | $4.90 | $5.28 | $4.89 | $5.22 | $5.22 | 176,568 |
| 2022-12-28 | $5.11 | $5.15 | $4.91 | $4.91 | $4.91 | 140,325 |
| 2022-12-27 | $5.23 | $5.23 | $5.09 | $5.13 | $5.13 | 56,494 |
| 2022-12-23 | $5.25 | $5.33 | $5.23 | $5.27 | $5.27 | 43,875 |
| 2022-12-22 | $5.31 | $5.32 | $5.13 | $5.26 | $5.26 | 44,307 |
| 2022-12-21 | $5.28 | $5.40 | $5.25 | $5.34 | $5.34 | 78,094 |
| 2022-12-20 | $5.12 | $5.27 | $5.05 | $5.24 | $5.24 | 114,227 |
| 2022-12-19 | $5.35 | $5.35 | $5.10 | $5.14 | $5.14 | 90,999 |
| 2022-12-16 | $5.21 | $5.35 | $5.17 | $5.35 | $5.35 | 147,179 |
| 2022-12-15 | $5.35 | $5.40 | $5.20 | $5.30 | $5.30 | 111,875 |
| 2022-12-14 | $5.29 | $5.54 | $5.29 | $5.33 | $5.33 | 126,794 |
| 2022-12-13 | $5.54 | $5.75 | $5.19 | $5.27 | $5.27 | 387,749 |
| 2022-12-12 | $5.31 | $5.42 | $5.17 | $5.39 | $5.39 | 112,863 |
| 2022-12-09 | $5.10 | $5.37 | $5.08 | $5.23 | $5.23 | 133,417 |
| 2022-12-08 | $5.28 | $5.32 | $5.12 | $5.15 | $5.15 | 162,981 |
| 2022-12-07 | $5.57 | $5.59 | $5.25 | $5.27 | $5.27 | 120,775 |
| 2022-12-06 | $5.73 | $5.81 | $5.50 | $5.57 | $5.57 | 179,554 |
| 2022-12-05 | $6.02 | $6.09 | $5.60 | $5.69 | $5.69 | 311,016 |
| 2022-12-02 | $6.32 | $6.42 | $6.11 | $6.13 | $6.13 | 190,745 |
| 2022-12-01 | $6.48 | $6.80 | $6.31 | $6.37 | $6.37 | 115,977 |
| 2022-11-30 | $6.83 | $6.84 | $6.31 | $6.46 | $6.46 | 142,116 |
| 2022-11-29 | $7.35 | $7.35 | $7.07 | $7.10 | $6.91 | 102,458 |
| 2022-11-28 | $7.34 | $7.47 | $7.24 | $7.28 | $7.08 | 62,530 |
| 2022-11-25 | $7.37 | $7.50 | $7.35 | $7.46 | $7.26 | 17,500 |
| 2022-11-23 | $7.40 | $7.48 | $7.32 | $7.39 | $7.19 | 62,267 |
| 2022-11-22 | $7.35 | $7.59 | $7.25 | $7.43 | $7.23 | 80,325 |
| 2022-11-21 | $7.20 | $7.41 | $7.20 | $7.28 | $7.08 | 55,645 |
| 2022-11-18 | $7.48 | $7.48 | $7.19 | $7.20 | $7.00 | 61,838 |
| 2022-11-17 | $7.11 | $7.50 | $7.08 | $7.35 | $7.15 | 65,495 |
| 2022-11-16 | $7.32 | $7.32 | $7.11 | $7.15 | $6.95 | 52,677 |
| 2022-11-15 | $7.04 | $7.45 | $7.04 | $7.36 | $7.16 | 95,839 |
| 2022-11-14 | $7.30 | $7.33 | $7.00 | $7.00 | $6.81 | 75,913 |
| 2022-11-11 | $7.47 | $7.57 | $7.27 | $7.37 | $7.17 | 57,017 |
| 2022-11-10 | $7.31 | $7.60 | $7.24 | $7.42 | $7.22 | 140,805 |
| 2022-11-09 | $7.10 | $7.18 | $7.00 | $7.08 | $6.89 | 42,712 |
| 2022-11-08 | $7.21 | $7.39 | $7.09 | $7.15 | $6.95 | 89,886 |
| 2022-11-07 | $7.61 | $7.61 | $7.11 | $7.17 | $6.97 | 98,815 |
| 2022-11-04 | $7.35 | $7.60 | $7.33 | $7.57 | $7.36 | 85,141 |
| 2022-11-03 | $7.16 | $7.61 | $7.06 | $7.32 | $7.12 | 73,242 |
| 2022-11-02 | $7.21 | $7.62 | $7.11 | $7.19 | $6.99 | 86,732 |
| 2022-11-01 | $7.09 | $7.32 | $7.04 | $7.18 | $6.98 | 110,100 |
| 2022-10-31 | $6.94 | $7.06 | $6.79 | $6.99 | $6.80 | 65,731 |
| 2022-10-28 | $6.69 | $6.95 | $6.69 | $6.91 | $6.72 | 73,316 |
| 2022-10-27 | $6.56 | $6.92 | $6.55 | $6.66 | $6.48 | 80,072 |
| 2022-10-26 | $6.63 | $6.70 | $6.48 | $6.56 | $6.38 | 68,382 |
| 2022-10-25 | $6.14 | $6.60 | $6.14 | $6.56 | $6.38 | 93,521 |
| 2022-10-24 | $6.00 | $6.20 | $5.91 | $6.14 | $5.97 | 75,562 |
| 2022-10-21 | $5.55 | $5.97 | $5.51 | $5.90 | $5.74 | 126,722 |
| 2022-10-20 | $5.64 | $5.65 | $5.50 | $5.53 | $5.38 | 60,213 |
| 2022-10-19 | $5.66 | $5.75 | $5.53 | $5.58 | $5.43 | 63,113 |
| 2022-10-18 | $5.53 | $5.80 | $5.50 | $5.68 | $5.52 | 116,432 |
| 2022-10-17 | $5.57 | $5.71 | $5.42 | $5.55 | $5.40 | 136,445 |
| 2022-10-14 | $5.88 | $5.99 | $5.41 | $5.43 | $5.28 | 134,080 |
| 2022-10-13 | $5.68 | $5.89 | $5.53 | $5.87 | $5.71 | 132,164 |
| 2022-10-12 | $6.17 | $6.17 | $5.70 | $5.72 | $5.56 | 129,901 |
| 2022-10-11 | $6.32 | $6.38 | $6.07 | $6.14 | $5.97 | 69,544 |
| 2022-10-10 | $6.32 | $6.51 | $6.25 | $6.39 | $6.22 | 69,482 |
| 2022-10-07 | $6.69 | $6.73 | $6.29 | $6.33 | $6.16 | 111,420 |
| 2022-10-06 | $6.93 | $6.96 | $6.69 | $6.69 | $6.51 | 78,704 |
| 2022-10-05 | $7.23 | $7.31 | $6.91 | $6.93 | $6.74 | 60,003 |
| 2022-10-04 | $7.02 | $7.30 | $7.00 | $7.28 | $7.08 | 109,479 |
| 2022-10-03 | $6.94 | $7.06 | $6.87 | $6.95 | $6.76 | 75,977 |
| 2022-09-30 | $7.06 | $7.26 | $6.90 | $6.91 | $6.72 | 138,761 |
| 2022-09-29 | $7.26 | $7.34 | $7.07 | $7.11 | $6.92 | 99,779 |
| 2022-09-28 | $7.12 | $7.37 | $7.08 | $7.31 | $7.11 | 84,004 |
| 2022-09-27 | $7.14 | $7.25 | $7.01 | $7.12 | $6.93 | 109,026 |
| 2022-09-26 | $7.08 | $7.47 | $7.04 | $7.11 | $6.92 | 111,706 |
| 2022-09-23 | $7.15 | $7.20 | $7.01 | $7.15 | $6.95 | 130,629 |
| 2022-09-22 | $7.30 | $7.41 | $7.08 | $7.19 | $6.99 | 93,328 |
| 2022-09-21 | $7.49 | $7.60 | $7.33 | $7.34 | $7.14 | 72,955 |
| 2022-09-20 | $7.35 | $7.46 | $7.35 | $7.41 | $7.21 | 46,988 |
| 2022-09-19 | $7.32 | $7.46 | $7.20 | $7.38 | $7.18 | 126,948 |
| 2022-09-16 | $7.55 | $7.75 | $7.34 | $7.40 | $7.40 | 143,650 |
| 2022-09-15 | $7.69 | $7.77 | $7.46 | $7.56 | $7.56 | 63,418 |
| 2022-09-14 | $7.65 | $7.82 | $7.58 | $7.67 | $7.67 | 48,792 |
| 2022-09-13 | $7.72 | $7.95 | $7.61 | $7.69 | $7.69 | 74,783 |
| 2022-09-12 | $7.85 | $8.07 | $7.73 | $7.83 | $7.83 | 105,347 |
| 2022-09-09 | $7.97 | $8.00 | $7.83 | $7.90 | $7.90 | 22,200 |
| 2022-09-08 | $7.99 | $8.01 | $7.83 | $7.88 | $7.88 | 23,907 |
| 2022-09-07 | $7.71 | $8.02 | $7.69 | $8.02 | $8.02 | 64,322 |
| 2022-09-06 | $8.15 | $8.15 | $7.66 | $7.71 | $7.71 | 48,649 |
| 2022-09-02 | $8.31 | $8.46 | $8.10 | $8.12 | $8.12 | 43,603 |
| 2022-09-01 | $8.49 | $8.49 | $8.22 | $8.30 | $8.30 | 122,916 |
| 2022-08-31 | $8.35 | $8.59 | $8.11 | $8.53 | $8.53 | 144,187 |
| 2022-08-30 | $8.68 | $8.68 | $8.36 | $8.43 | $8.25 | 78,539 |
| 2022-08-29 | $8.75 | $8.76 | $8.33 | $8.61 | $8.43 | 83,845 |
| 2022-08-26 | $8.81 | $8.83 | $8.62 | $8.65 | $8.47 | 36,926 |
| 2022-08-25 | $8.73 | $8.84 | $8.64 | $8.81 | $8.63 | 37,303 |
| 2022-08-24 | $8.86 | $8.90 | $8.72 | $8.75 | $8.57 | 41,822 |
| 2022-08-23 | $8.87 | $9.09 | $8.74 | $8.83 | $8.65 | 113,788 |
| 2022-08-22 | $8.79 | $8.87 | $8.75 | $8.82 | $8.64 | 57,550 |
| 2022-08-19 | $8.76 | $8.88 | $8.62 | $8.80 | $8.62 | 64,438 |
| 2022-08-18 | $8.59 | $8.85 | $8.58 | $8.77 | $8.59 | 73,211 |
| 2022-08-17 | $8.60 | $8.66 | $8.52 | $8.55 | $8.37 | 35,088 |
| 2022-08-16 | $8.77 | $8.80 | $8.65 | $8.68 | $8.50 | 55,612 |
| 2022-08-15 | $8.81 | $8.81 | $8.67 | $8.73 | $8.55 | 62,303 |
| 2022-08-12 | $8.80 | $8.90 | $8.71 | $8.80 | $8.62 | 73,856 |
| 2022-08-11 | $8.49 | $8.90 | $8.46 | $8.78 | $8.60 | 120,918 |
| 2022-08-10 | $8.25 | $8.50 | $8.24 | $8.40 | $8.23 | 55,673 |
| 2022-08-09 | $8.22 | $8.28 | $8.01 | $8.21 | $8.21 | 86,538 |
| 2022-08-08 | $8.02 | $8.23 | $8.00 | $8.23 | $8.23 | 66,107 |
| 2022-08-05 | $7.90 | $7.99 | $7.76 | $7.94 | $7.94 | 56,736 |
| 2022-08-04 | $8.28 | $8.34 | $7.93 | $7.98 | $7.98 | 63,624 |
| 2022-08-03 | $8.19 | $8.32 | $8.13 | $8.28 | $8.28 | 41,641 |
| 2022-08-02 | $8.25 | $8.33 | $8.13 | $8.20 | $8.20 | 85,343 |
| 2022-08-01 | $8.11 | $8.37 | $8.03 | $8.22 | $8.22 | 73,493 |
| 2022-07-29 | $8.00 | $8.18 | $8.00 | $8.12 | $8.12 | 66,471 |
| 2022-07-28 | $7.91 | $8.03 | $7.81 | $8.00 | $8.00 | 58,022 |
| 2022-07-27 | $7.81 | $7.94 | $7.81 | $7.85 | $7.85 | 46,397 |
| 2022-07-26 | $7.88 | $7.90 | $7.71 | $7.74 | $7.74 | 29,766 |
| 2022-07-25 | $7.44 | $8.05 | $7.43 | $7.85 | $7.85 | 96,325 |
| 2022-07-22 | $7.42 | $7.50 | $7.30 | $7.44 | $7.44 | 69,844 |
| 2022-07-21 | $7.36 | $7.45 | $7.30 | $7.44 | $7.44 | 48,751 |
| 2022-07-20 | $7.43 | $7.51 | $7.33 | $7.40 | $7.40 | 44,551 |
| 2022-07-19 | $7.25 | $7.50 | $7.25 | $7.43 | $7.43 | 48,605 |
| 2022-07-18 | $7.32 | $7.41 | $7.23 | $7.26 | $7.26 | 49,676 |
| 2022-07-15 | $7.45 | $7.45 | $7.22 | $7.28 | $7.28 | 69,950 |
| 2022-07-14 | $7.35 | $7.45 | $7.20 | $7.35 | $7.35 | 65,171 |
| 2022-07-13 | $7.48 | $7.48 | $7.35 | $7.41 | $7.41 | 40,127 |
| 2022-07-12 | $7.53 | $7.70 | $7.47 | $7.51 | $7.51 | 32,840 |
| 2022-07-11 | $7.52 | $7.58 | $7.47 | $7.49 | $7.49 | 39,271 |
| 2022-07-08 | $7.55 | $7.60 | $7.50 | $7.56 | $7.56 | 27,025 |
| 2022-07-07 | $7.54 | $7.66 | $7.51 | $7.61 | $7.61 | 36,429 |
| 2022-07-06 | $7.55 | $7.64 | $7.38 | $7.50 | $7.50 | 35,128 |
| 2022-07-05 | $7.70 | $7.75 | $7.39 | $7.53 | $7.53 | 41,893 |
| 2022-07-01 | $7.69 | $7.71 | $7.53 | $7.70 | $7.70 | 27,831 |
| 2022-06-30 | $7.45 | $7.66 | $7.45 | $7.66 | $7.66 | 29,739 |
| 2022-06-29 | $7.70 | $7.70 | $7.40 | $7.53 | $7.53 | 47,976 |
| 2022-06-28 | $7.71 | $7.89 | $7.64 | $7.65 | $7.65 | 58,568 |
| 2022-06-27 | $7.35 | $7.70 | $7.25 | $7.64 | $7.64 | 90,911 |
| 2022-06-24 | $7.30 | $7.51 | $7.21 | $7.27 | $7.27 | 231,314 |
| 2022-06-23 | $7.33 | $7.49 | $7.13 | $7.30 | $7.30 | 72,871 |
| 2022-06-22 | $7.22 | $7.50 | $7.22 | $7.33 | $7.33 | 45,719 |
| 2022-06-21 | $7.16 | $7.44 | $7.16 | $7.29 | $7.29 | 57,788 |
| 2022-06-17 | $7.32 | $7.62 | $7.13 | $7.14 | $7.14 | 79,211 |
| 2022-06-16 | $7.60 | $7.61 | $7.32 | $7.35 | $7.35 | 109,237 |
| 2022-06-15 | $7.57 | $7.73 | $7.46 | $7.64 | $7.64 | 89,218 |
| 2022-06-14 | $7.64 | $7.64 | $7.26 | $7.43 | $7.43 | 98,258 |
| 2022-06-13 | $7.99 | $7.99 | $7.66 | $7.71 | $7.71 | 94,346 |
| 2022-06-10 | $8.18 | $8.28 | $8.10 | $8.10 | $8.10 | 58,993 |
| 2022-06-09 | $8.42 | $8.42 | $8.21 | $8.25 | $8.25 | 34,601 |
| 2022-06-08 | $8.38 | $8.45 | $8.32 | $8.43 | $8.43 | 59,409 |
| 2022-06-07 | $8.28 | $8.44 | $8.27 | $8.41 | $8.41 | 30,968 |
| 2022-06-06 | $8.18 | $8.35 | $8.17 | $8.27 | $8.27 | 68,939 |
| 2022-06-03 | $8.47 | $8.47 | $8.18 | $8.22 | $8.22 | 97,168 |
| 2022-06-02 | $8.33 | $8.51 | $8.23 | $8.48 | $8.48 | 75,106 |
| 2022-06-01 | $8.52 | $8.52 | $8.27 | $8.27 | $8.27 | 62,125 |
| 2022-05-31 | $8.61 | $8.61 | $8.38 | $8.47 | $8.47 | 103,736 |
| 2022-05-27 | $8.52 | $8.79 | $8.47 | $8.74 | $8.56 | 111,605 |
| 2022-05-26 | $8.38 | $8.65 | $8.38 | $8.53 | $8.35 | 120,522 |
| 2022-05-25 | $8.53 | $8.53 | $8.29 | $8.35 | $8.18 | 70,812 |
| 2022-05-24 | $8.29 | $8.46 | $8.18 | $8.43 | $8.25 | 94,978 |
| 2022-05-23 | $8.34 | $8.39 | $8.25 | $8.30 | $8.13 | 56,605 |
| 2022-05-20 | $8.34 | $8.43 | $8.08 | $8.23 | $8.06 | 88,936 |
| 2022-05-19 | $8.17 | $8.31 | $8.15 | $8.28 | $8.11 | 60,815 |
| 2022-05-18 | $8.23 | $8.38 | $8.10 | $8.21 | $8.04 | 79,046 |
| 2022-05-17 | $8.03 | $8.28 | $8.03 | $8.26 | $8.09 | 82,789 |
| 2022-05-16 | $7.91 | $8.22 | $7.91 | $7.99 | $7.82 | 101,121 |
| 2022-05-13 | $7.87 | $7.95 | $7.68 | $7.90 | $7.73 | 99,672 |
| 2022-05-12 | $7.96 | $7.99 | $7.77 | $7.86 | $7.70 | 73,515 |
| 2022-05-11 | $7.77 | $8.00 | $7.77 | $7.92 | $7.75 | 62,461 |
| 2022-05-10 | $7.82 | $7.82 | $7.52 | $7.77 | $7.61 | 119,640 |
| 2022-05-09 | $7.55 | $7.75 | $7.53 | $7.65 | $7.49 | 134,314 |
| 2022-05-06 | $7.70 | $7.82 | $7.41 | $7.53 | $7.37 | 123,770 |
| 2022-05-05 | $7.65 | $7.85 | $7.53 | $7.67 | $7.51 | 175,263 |
| 2022-05-04 | $7.40 | $7.68 | $7.40 | $7.61 | $7.45 | 66,113 |
| 2022-05-03 | $7.25 | $7.46 | $7.23 | $7.37 | $7.22 | 74,393 |
| 2022-05-02 | $7.18 | $7.31 | $7.13 | $7.24 | $7.09 | 133,158 |
| 2022-04-29 | $7.35 | $7.40 | $7.10 | $7.14 | $6.99 | 87,039 |
| 2022-04-28 | $7.35 | $7.43 | $7.15 | $7.36 | $7.21 | 109,262 |
| 2022-04-27 | $7.45 | $7.49 | $7.28 | $7.30 | $7.15 | 77,132 |
| 2022-04-26 | $7.54 | $7.54 | $7.40 | $7.45 | $7.29 | 87,099 |
| 2022-04-25 | $7.69 | $7.69 | $7.49 | $7.53 | $7.37 | 129,364 |
| 2022-04-22 | $7.85 | $7.86 | $7.70 | $7.72 | $7.56 | 81,157 |
| 2022-04-21 | $7.84 | $7.96 | $7.79 | $7.83 | $7.67 | 95,287 |
| 2022-04-20 | $7.73 | $7.97 | $7.70 | $7.92 | $7.75 | 71,157 |
| 2022-04-19 | $7.77 | $7.83 | $7.70 | $7.74 | $7.58 | 97,937 |
| 2022-04-18 | $7.96 | $7.96 | $7.70 | $7.79 | $7.63 | 112,576 |
| 2022-04-14 | $7.86 | $8.07 | $7.85 | $7.90 | $7.73 | 101,876 |
| 2022-04-13 | $7.76 | $7.92 | $7.73 | $7.85 | $7.69 | 108,705 |
| 2022-04-12 | $7.86 | $7.97 | $7.76 | $7.80 | $7.64 | 77,244 |
| 2022-04-11 | $7.82 | $7.93 | $7.67 | $7.84 | $7.68 | 175,739 |
| 2022-04-08 | $7.95 | $8.04 | $7.85 | $7.86 | $7.70 | 167,022 |
| 2022-04-07 | $7.95 | $8.00 | $7.71 | $7.97 | $7.80 | 200,850 |
| 2022-04-06 | $8.04 | $8.15 | $7.91 | $7.96 | $7.79 | 126,646 |
| 2022-04-05 | $8.01 | $8.24 | $8.01 | $8.07 | $7.90 | 149,369 |
| 2022-04-04 | $8.15 | $8.16 | $8.00 | $8.05 | $7.88 | 183,617 |
| 2022-04-01 | $8.24 | $8.26 | $8.13 | $8.14 | $7.97 | 112,967 |
| 2022-03-31 | $8.30 | $8.54 | $8.22 | $8.24 | $8.07 | 131,322 |
| 2022-03-30 | $7.97 | $8.37 | $7.92 | $8.29 | $8.12 | 133,421 |
| 2022-03-29 | $8.05 | $8.11 | $7.89 | $7.95 | $7.78 | 99,548 |
| 2022-03-28 | $8.00 | $8.10 | $7.90 | $8.05 | $7.88 | 117,762 |
| 2022-03-25 | $7.71 | $8.21 | $7.67 | $8.07 | $7.90 | 224,338 |
| 2022-03-24 | $7.95 | $7.95 | $7.63 | $7.71 | $7.55 | 230,204 |
| 2022-03-23 | $8.40 | $8.43 | $7.89 | $7.91 | $7.74 | 170,318 |
| 2022-03-22 | $8.28 | $8.49 | $8.23 | $8.40 | $8.22 | 243,902 |
| 2022-03-21 | $8.49 | $8.56 | $8.25 | $8.27 | $8.10 | 157,839 |
| 2022-03-18 | $8.60 | $8.60 | $8.29 | $8.55 | $8.37 | 331,691 |
| 2022-03-17 | $8.83 | $8.83 | $8.45 | $8.60 | $8.42 | 212,325 |
| 2022-03-16 | $8.59 | $8.89 | $8.51 | $8.84 | $8.65 | 243,157 |
| 2022-03-15 | $8.40 | $8.64 | $8.25 | $8.55 | $8.37 | 303,846 |
| 2022-03-14 | $9.68 | $9.71 | $8.43 | $8.59 | $8.41 | 396,745 |
| 2022-03-11 | $10.51 | $10.51 | $9.58 | $9.62 | $9.42 | 298,214 |
| 2022-03-10 | $10.75 | $10.76 | $10.33 | $10.46 | $10.24 | 96,404 |
| 2022-03-09 | $11.04 | $11.04 | $10.75 | $10.76 | $10.53 | 81,216 |
| 2022-03-08 | $11.10 | $11.25 | $10.95 | $10.97 | $10.74 | 74,825 |
| 2022-03-07 | $11.16 | $11.21 | $11.09 | $11.10 | $10.87 | 89,877 |
| 2022-03-04 | $11.06 | $11.22 | $11.06 | $11.19 | $10.96 | 41,147 |
| 2022-03-03 | $11.05 | $11.25 | $11.00 | $11.10 | $10.87 | 76,712 |
| 2022-03-02 | $11.01 | $11.27 | $11.00 | $11.24 | $11.00 | 116,730 |
| 2022-03-01 | $11.15 | $11.20 | $10.85 | $11.01 | $10.78 | 77,008 |
| 2022-02-28 | $11.21 | $11.39 | $11.08 | $11.15 | $10.92 | 84,196 |
| 2022-02-25 | $11.16 | $11.38 | $11.08 | $11.38 | $10.96 | 73,608 |
| 2022-02-24 | $11.08 | $11.08 | $10.75 | $11.03 | $10.63 | 104,470 |
| 2022-02-23 | $11.20 | $11.25 | $11.12 | $11.13 | $10.72 | 54,531 |
| 2022-02-22 | $11.34 | $11.38 | $11.12 | $11.20 | $10.79 | 55,540 |
| 2022-02-18 | $11.30 | $11.40 | $11.26 | $11.39 | $10.97 | 62,302 |
| 2022-02-17 | $11.45 | $11.51 | $11.32 | $11.34 | $10.92 | 37,581 |
| 2022-02-16 | $11.43 | $11.55 | $11.36 | $11.44 | $11.02 | 53,372 |
| 2022-02-15 | $11.46 | $11.57 | $11.40 | $11.43 | $11.01 | 60,986 |
| 2022-02-14 | $11.49 | $11.50 | $11.33 | $11.40 | $10.98 | 53,599 |
| 2022-02-11 | $11.55 | $11.60 | $11.40 | $11.44 | $11.02 | 60,136 |
| 2022-02-10 | $11.56 | $11.68 | $11.52 | $11.53 | $11.11 | 62,598 |
| 2022-02-09 | $11.65 | $11.68 | $11.52 | $11.67 | $11.24 | 70,630 |
| 2022-02-08 | $11.59 | $11.61 | $11.52 | $11.56 | $11.14 | 48,264 |
| 2022-02-07 | $11.46 | $11.66 | $11.40 | $11.54 | $11.12 | 122,273 |
| 2022-02-04 | $11.58 | $11.60 | $11.25 | $11.47 | $11.05 | 86,093 |
| 2022-02-03 | $11.70 | $11.76 | $11.51 | $11.54 | $11.12 | 57,109 |
| 2022-02-02 | $11.70 | $11.75 | $11.42 | $11.69 | $11.26 | 62,000 |
| 2022-02-01 | $11.43 | $11.72 | $11.25 | $11.68 | $11.25 | 96,768 |
| 2022-01-31 | $11.29 | $11.56 | $11.29 | $11.44 | $11.02 | 70,663 |
| 2022-01-28 | $11.24 | $11.33 | $11.16 | $11.30 | $10.89 | 53,577 |
| 2022-01-27 | $11.32 | $11.50 | $11.21 | $11.32 | $10.91 | 64,973 |
| 2022-01-26 | $11.51 | $11.80 | $11.26 | $11.34 | $10.92 | 98,914 |
| 2022-01-25 | $11.21 | $11.50 | $11.08 | $11.46 | $11.04 | 48,543 |
| 2022-01-24 | $11.21 | $11.32 | $11.10 | $11.24 | $10.83 | 138,605 |
| 2022-01-21 | $11.40 | $11.51 | $11.27 | $11.33 | $10.92 | 65,608 |
| 2022-01-20 | $11.52 | $11.73 | $11.41 | $11.42 | $11.00 | 65,765 |
| 2022-01-19 | $11.51 | $11.78 | $11.50 | $11.56 | $11.14 | 62,707 |
| 2022-01-18 | $11.54 | $11.60 | $11.46 | $11.54 | $11.12 | 51,064 |
| 2022-01-14 | $11.34 | $11.56 | $11.26 | $11.54 | $11.12 | 63,647 |
| 2022-01-13 | $11.27 | $11.47 | $11.27 | $11.34 | $10.92 | 59,663 |
| 2022-01-12 | $11.43 | $11.43 | $11.18 | $11.30 | $10.89 | 64,545 |
| 2022-01-11 | $11.27 | $11.44 | $11.20 | $11.42 | $11.00 | 55,239 |
| 2022-01-10 | $11.27 | $11.35 | $11.27 | $11.31 | $10.90 | 41,043 |
| 2022-01-07 | $11.34 | $11.40 | $11.29 | $11.33 | $10.92 | 39,578 |
| 2022-01-06 | $11.48 | $11.48 | $11.24 | $11.34 | $10.92 | 52,090 |
| 2022-01-05 | $11.50 | $11.68 | $11.33 | $11.49 | $11.07 | 79,027 |
| 2022-01-04 | $11.42 | $11.60 | $11.42 | $11.45 | $11.03 | 85,838 |
| 2022-01-03 | $11.50 | $11.59 | $11.21 | $11.43 | $11.01 | 133,853 |
| 2021-12-31 | $11.45 | $11.53 | $11.35 | $11.43 | $11.01 | 41,741 |
| 2021-12-30 | $11.65 | $11.79 | $11.43 | $11.45 | $11.03 | 86,867 |
| 2021-12-29 | $11.49 | $11.61 | $11.45 | $11.60 | $11.18 | 55,934 |
| 2021-12-28 | $11.26 | $11.58 | $11.17 | $11.46 | $11.04 | 103,472 |
| 2021-12-27 | $11.02 | $11.25 | $10.96 | $11.22 | $10.81 | 85,852 |
| 2021-12-23 | $11.11 | $11.16 | $11.00 | $11.02 | $10.62 | 39,305 |
| 2021-12-22 | $11.10 | $11.15 | $11.00 | $11.10 | $10.69 | 50,485 |
| 2021-12-21 | $11.16 | $11.23 | $11.05 | $11.10 | $10.69 | 58,004 |
| 2021-12-20 | $11.10 | $11.19 | $10.81 | $11.06 | $10.66 | 93,909 |
| 2021-12-17 | $11.23 | $11.28 | $11.10 | $11.13 | $10.72 | 93,081 |
| 2021-12-16 | $11.54 | $11.54 | $11.16 | $11.20 | $10.79 | 67,055 |
| 2021-12-15 | $10.97 | $11.30 | $10.90 | $11.23 | $10.82 | 92,080 |
| 2021-12-14 | $11.04 | $11.06 | $10.86 | $10.93 | $10.53 | 133,828 |
| 2021-12-13 | $11.14 | $11.19 | $10.92 | $11.08 | $10.67 | 59,047 |
| 2021-12-10 | $11.12 | $11.21 | $11.04 | $11.10 | $10.69 | 52,684 |
| 2021-12-09 | $11.05 | $11.20 | $11.01 | $11.08 | $10.67 | 52,846 |
| 2021-12-08 | $11.04 | $11.20 | $10.94 | $11.13 | $10.72 | 57,161 |
| 2021-12-07 | $11.14 | $11.18 | $11.00 | $11.07 | $10.66 | 64,707 |
| 2021-12-06 | $10.90 | $11.22 | $10.90 | $11.06 | $10.66 | 111,261 |
| 2021-12-03 | $11.25 | $11.25 | $10.83 | $10.87 | $10.47 | 86,564 |
| 2021-12-02 | $11.21 | $11.35 | $11.08 | $11.19 | $10.78 | 73,729 |
| 2021-12-01 | $11.22 | $11.49 | $11.19 | $11.19 | $10.78 | 115,969 |
| 2021-11-30 | $11.38 | $11.52 | $11.13 | $11.17 | $10.76 | 89,722 |
| 2021-11-29 | $11.76 | $11.94 | $11.43 | $11.52 | $10.92 | 96,156 |
| 2021-11-26 | $11.88 | $11.88 | $11.52 | $11.61 | $11.01 | 75,994 |
| 2021-11-24 | $11.99 | $12.05 | $11.91 | $11.96 | $11.34 | 54,687 |
| 2021-11-23 | $11.96 | $12.04 | $11.83 | $12.00 | $11.38 | 64,567 |
| 2021-11-22 | $11.84 | $12.14 | $11.76 | $11.92 | $11.30 | 56,324 |
| 2021-11-19 | $11.98 | $11.98 | $11.79 | $11.85 | $11.23 | 90,694 |
| 2021-11-18 | $12.19 | $12.28 | $11.94 | $12.03 | $11.40 | 78,207 |
| 2021-11-17 | $12.08 | $12.23 | $11.95 | $12.22 | $11.58 | 83,958 |
| 2021-11-16 | $12.06 | $12.11 | $12.00 | $12.05 | $11.42 | 87,736 |
| 2021-11-15 | $12.13 | $12.23 | $12.00 | $12.09 | $11.46 | 92,152 |
| 2021-11-12 | $12.14 | $12.19 | $11.92 | $12.12 | $11.49 | 94,685 |
| 2021-11-11 | $12.11 | $12.19 | $12.04 | $12.14 | $11.51 | 95,533 |
| 2021-11-10 | $11.97 | $12.15 | $11.95 | $12.10 | $11.47 | 82,653 |
| 2021-11-09 | $11.88 | $11.98 | $11.82 | $11.97 | $11.35 | 64,869 |
| 2021-11-08 | $11.92 | $11.94 | $11.78 | $11.86 | $11.24 | 84,001 |
| 2021-11-05 | $11.64 | $11.98 | $11.49 | $11.93 | $11.31 | 87,674 |
| 2021-11-04 | $11.56 | $11.65 | $11.45 | $11.55 | $10.95 | 60,618 |
| 2021-11-03 | $11.36 | $11.67 | $11.36 | $11.56 | $10.96 | 125,395 |
| 2021-11-02 | $11.26 | $11.47 | $11.20 | $11.45 | $10.85 | 74,381 |
| 2021-11-01 | $11.19 | $11.38 | $11.15 | $11.28 | $10.69 | 73,583 |
| 2021-10-29 | $11.08 | $11.28 | $11.06 | $11.15 | $10.57 | 111,705 |
| 2021-10-28 | $11.01 | $11.25 | $10.95 | $11.06 | $10.48 | 70,833 |
| 2021-10-27 | $11.14 | $11.14 | $10.85 | $11.02 | $10.45 | 61,943 |
| 2021-10-26 | $11.46 | $11.46 | $11.06 | $11.08 | $10.50 | 103,776 |
| 2021-10-25 | $11.10 | $11.46 | $11.10 | $11.46 | $10.86 | 122,390 |
| 2021-10-22 | $11.10 | $11.10 | $11.00 | $11.08 | $10.50 | 40,994 |
| 2021-10-21 | $10.97 | $11.08 | $10.80 | $11.04 | $10.47 | 86,332 |
| 2021-10-20 | $10.81 | $11.09 | $10.75 | $11.03 | $10.46 | 62,758 |
| 2021-10-19 | $10.73 | $10.87 | $10.63 | $10.81 | $10.25 | 39,971 |
| 2021-10-18 | $10.76 | $10.81 | $10.61 | $10.68 | $10.12 | 64,572 |
| 2021-10-15 | $10.95 | $11.01 | $10.73 | $10.75 | $10.19 | 98,671 |
| 2021-10-14 | $11.07 | $11.17 | $10.92 | $10.94 | $10.37 | 111,200 |
| 2021-10-13 | $10.96 | $11.07 | $10.81 | $11.05 | $10.48 | 87,384 |
| 2021-10-12 | $10.75 | $11.09 | $10.62 | $10.95 | $10.38 | 80,426 |
| 2021-10-11 | $10.55 | $10.94 | $10.51 | $10.79 | $10.23 | 108,865 |
| 2021-10-08 | $10.36 | $10.63 | $10.36 | $10.54 | $9.99 | 90,176 |
| 2021-10-07 | $10.47 | $10.56 | $10.35 | $10.35 | $9.81 | 89,373 |
| 2021-10-06 | $10.36 | $10.50 | $10.20 | $10.47 | $9.93 | 63,403 |
| 2021-10-05 | $10.32 | $10.43 | $10.25 | $10.40 | $9.86 | 63,834 |
| 2021-10-04 | $10.33 | $10.36 | $10.25 | $10.33 | $9.79 | 96,685 |
| 2021-10-01 | $10.22 | $10.39 | $10.06 | $10.25 | $9.72 | 69,074 |
| 2021-09-30 | $10.30 | $10.30 | $10.12 | $10.19 | $9.66 | 54,201 |
| 2021-09-29 | $10.16 | $10.41 | $10.16 | $10.29 | $9.75 | 74,247 |
| 2021-09-28 | $10.11 | $10.23 | $10.02 | $10.16 | $9.63 | 75,832 |
| 2021-09-27 | $10.23 | $10.46 | $10.20 | $10.20 | $9.67 | 81,149 |
| 2021-09-24 | $10.22 | $10.32 | $10.16 | $10.24 | $9.71 | 74,258 |
| 2021-09-23 | $10.15 | $10.42 | $10.15 | $10.21 | $9.68 | 97,690 |
| 2021-09-22 | $9.85 | $10.35 | $9.85 | $10.15 | $9.62 | 133,005 |
| 2021-09-21 | $9.78 | $9.95 | $9.68 | $9.82 | $9.31 | 171,383 |
| 2021-09-20 | $9.90 | $10.10 | $9.67 | $9.90 | $9.39 | 159,724 |
| 2021-09-17 | $10.20 | $10.35 | $9.90 | $9.98 | $9.46 | 223,111 |
| 2021-09-16 | $10.16 | $10.20 | $10.00 | $10.16 | $9.63 | 96,680 |
| 2021-09-15 | $10.05 | $10.21 | $10.00 | $10.18 | $9.65 | 90,885 |
| 2021-09-14 | $10.41 | $10.41 | $9.91 | $10.03 | $9.51 | 128,551 |
| 2021-09-13 | $10.41 | $10.50 | $10.33 | $10.40 | $9.86 | 101,134 |
| 2021-09-10 | $10.50 | $10.56 | $10.25 | $10.39 | $9.85 | 161,078 |
| 2021-09-09 | $10.91 | $10.98 | $10.51 | $10.51 | $9.96 | 116,657 |
| 2021-09-08 | $11.10 | $11.19 | $10.92 | $10.92 | $10.35 | 62,986 |
| 2021-09-07 | $11.11 | $11.17 | $11.07 | $11.11 | $10.53 | 78,203 |
| 2021-09-03 | $11.24 | $11.27 | $11.11 | $11.18 | $10.60 | 48,458 |
| 2021-09-02 | $11.29 | $11.30 | $11.14 | $11.24 | $10.66 | 57,112 |
| 2021-09-01 | $11.28 | $11.41 | $11.15 | $11.26 | $10.67 | 89,751 |
| 2021-08-31 | $10.97 | $11.33 | $10.95 | $11.20 | $10.62 | 130,546 |
| 2021-08-30 | $11.48 | $11.56 | $11.22 | $11.36 | $10.60 | 122,961 |
| 2021-08-27 | $11.36 | $11.56 | $11.28 | $11.43 | $10.66 | 91,751 |
| 2021-08-26 | $11.49 | $11.55 | $11.41 | $11.42 | $10.65 | 49,690 |
| 2021-08-25 | $11.68 | $11.68 | $11.47 | $11.47 | $10.70 | 77,988 |
| 2021-08-24 | $11.43 | $11.70 | $11.40 | $11.65 | $10.87 | 88,794 |
| 2021-08-23 | $11.16 | $11.46 | $11.16 | $11.41 | $10.64 | 102,709 |
| 2021-08-20 | $11.07 | $11.30 | $11.05 | $11.18 | $10.43 | 106,707 |
| 2021-08-19 | $11.11 | $11.21 | $11.01 | $11.16 | $10.41 | 90,864 |
| 2021-08-18 | $11.25 | $11.37 | $11.12 | $11.16 | $10.41 | 72,087 |
| 2021-08-17 | $11.32 | $11.41 | $11.11 | $11.24 | $10.49 | 64,790 |
| 2021-08-16 | $11.25 | $11.73 | $11.25 | $11.33 | $10.57 | 153,760 |
| 2021-08-13 | $11.21 | $11.41 | $11.02 | $11.30 | $10.54 | 81,170 |
| 2021-08-12 | $11.09 | $11.25 | $11.00 | $11.15 | $10.40 | 67,954 |
| 2021-08-11 | $11.43 | $11.60 | $11.11 | $11.19 | $10.44 | 125,724 |
| 2021-08-10 | $11.18 | $11.71 | $11.10 | $11.43 | $10.66 | 85,715 |
| 2021-08-09 | $11.02 | $11.47 | $11.00 | $11.37 | $10.61 | 87,128 |
| 2021-08-06 | $11.12 | $11.22 | $11.01 | $11.03 | $10.29 | 74,246 |
| 2021-08-05 | $11.14 | $11.31 | $11.11 | $11.12 | $10.37 | 67,113 |
| 2021-08-04 | $11.23 | $11.25 | $11.00 | $11.07 | $10.33 | 70,866 |
| 2021-08-03 | $11.45 | $11.45 | $11.12 | $11.25 | $10.50 | 84,907 |
| 2021-08-02 | $11.16 | $11.41 | $11.16 | $11.33 | $10.57 | 61,824 |
| 2021-07-30 | $11.28 | $11.34 | $11.08 | $11.13 | $10.38 | 85,968 |
| 2021-07-29 | $11.38 | $11.44 | $11.22 | $11.27 | $10.51 | 105,765 |
| 2021-07-28 | $11.25 | $11.34 | $11.12 | $11.28 | $10.52 | 76,842 |
| 2021-07-27 | $11.40 | $11.45 | $11.04 | $11.25 | $10.50 | 68,938 |
| 2021-07-26 | $11.63 | $11.71 | $11.32 | $11.39 | $10.63 | 66,784 |
| 2021-07-23 | $11.48 | $11.63 | $11.28 | $11.58 | $10.80 | 73,794 |
| 2021-07-22 | $11.66 | $11.74 | $11.37 | $11.45 | $10.68 | 56,406 |
| 2021-07-21 | $11.60 | $11.85 | $11.50 | $11.62 | $10.84 | 71,922 |
| 2021-07-20 | $11.34 | $11.67 | $11.30 | $11.50 | $10.73 | 80,361 |
| 2021-07-19 | $11.64 | $11.64 | $11.11 | $11.28 | $10.52 | 146,134 |
| 2021-07-16 | $11.84 | $12.35 | $11.57 | $11.62 | $10.84 | 282,505 |
| 2021-07-15 | $11.51 | $11.90 | $11.42 | $11.78 | $10.99 | 105,450 |
| 2021-07-14 | $11.53 | $11.74 | $11.45 | $11.50 | $10.73 | 114,288 |
| 2021-07-13 | $11.76 | $11.87 | $11.44 | $11.50 | $10.73 | 110,939 |
| 2021-07-12 | $12.02 | $12.07 | $11.70 | $11.76 | $10.97 | 96,897 |
| 2021-07-09 | $11.90 | $12.08 | $11.83 | $11.99 | $11.19 | 112,217 |
| 2021-07-08 | $11.59 | $11.89 | $11.59 | $11.84 | $11.05 | 97,578 |
| 2021-07-07 | $11.89 | $11.90 | $11.53 | $11.74 | $10.95 | 144,905 |
| 2021-07-06 | $11.62 | $11.99 | $11.25 | $11.91 | $11.11 | 231,430 |
| 2021-07-02 | $11.69 | $11.96 | $11.56 | $11.79 | $11.00 | 161,714 |
| 2021-07-01 | $11.38 | $11.75 | $11.31 | $11.70 | $10.92 | 152,945 |
| 2021-06-30 | $11.52 | $11.52 | $11.25 | $11.33 | $10.57 | 110,704 |
| 2021-06-29 | $11.00 | $11.48 | $10.91 | $11.33 | $10.57 | 185,451 |
| 2021-06-28 | $10.85 | $10.99 | $10.81 | $10.99 | $10.25 | 85,243 |
| 2021-06-25 | $10.83 | $11.04 | $10.78 | $10.84 | $10.11 | 345,339 |
| 2021-06-24 | $10.88 | $10.93 | $10.69 | $10.85 | $10.12 | 116,280 |
| 2021-06-23 | $10.94 | $11.05 | $10.81 | $10.81 | $10.08 | 75,544 |
| 2021-06-22 | $11.12 | $11.12 | $10.88 | $10.96 | $10.22 | 114,826 |
| 2021-06-21 | $11.05 | $11.18 | $10.98 | $11.12 | $10.37 | 91,863 |
| 2021-06-18 | $11.25 | $11.35 | $11.04 | $11.06 | $10.32 | 162,275 |
| 2021-06-17 | $11.27 | $11.37 | $11.20 | $11.31 | $10.55 | 81,021 |
| 2021-06-16 | $11.45 | $11.52 | $11.26 | $11.27 | $10.51 | 108,130 |
| 2021-06-15 | $11.58 | $11.60 | $11.46 | $11.52 | $10.75 | 102,615 |
| 2021-06-14 | $11.64 | $11.69 | $11.53 | $11.57 | $10.79 | 71,213 |
| 2021-06-11 | $11.54 | $11.69 | $11.40 | $11.60 | $10.82 | 129,962 |
| 2021-06-10 | $11.50 | $11.57 | $11.33 | $11.48 | $10.71 | 101,066 |
| 2021-06-09 | $11.25 | $11.57 | $11.08 | $11.47 | $10.70 | 95,610 |
| 2021-06-08 | $11.21 | $11.29 | $11.03 | $11.22 | $10.47 | 146,534 |
| 2021-06-07 | $10.98 | $11.21 | $10.98 | $11.12 | $10.37 | 117,748 |
| 2021-06-04 | $11.17 | $11.21 | $10.94 | $10.94 | $10.21 | 127,903 |
| 2021-06-03 | $10.62 | $11.34 | $10.56 | $11.21 | $10.46 | 411,139 |
| 2021-06-02 | $10.36 | $10.69 | $10.29 | $10.63 | $9.92 | 202,149 |
| 2021-06-01 | $10.42 | $10.46 | $10.23 | $10.30 | $9.61 | 136,714 |
| 2021-05-28 | $10.61 | $10.79 | $10.37 | $10.39 | $9.69 | 161,941 |
| 2021-05-27 | $11.01 | $11.05 | $10.81 | $10.87 | $9.97 | 223,605 |
| 2021-05-26 | $11.11 | $11.12 | $10.95 | $10.98 | $10.07 | 123,132 |
| 2021-05-25 | $10.97 | $11.17 | $10.90 | $11.04 | $10.12 | 183,133 |
| 2021-05-24 | $10.90 | $11.00 | $10.72 | $10.98 | $10.07 | 148,881 |
| 2021-05-21 | $10.85 | $10.88 | $10.65 | $10.81 | $9.91 | 156,770 |
| 2021-05-20 | $10.75 | $10.96 | $10.69 | $10.77 | $9.88 | 149,108 |
| 2021-05-19 | $10.65 | $10.80 | $10.35 | $10.70 | $9.81 | 169,917 |
| 2021-05-18 | $10.71 | $10.80 | $10.50 | $10.70 | $9.81 | 155,413 |
| 2021-05-17 | $10.29 | $11.00 | $10.27 | $10.71 | $9.82 | 314,332 |
| 2021-05-14 | $10.20 | $10.39 | $10.20 | $10.27 | $9.42 | 237,175 |
| 2021-05-13 | $10.07 | $10.29 | $9.97 | $10.18 | $9.33 | 228,411 |
| 2021-05-12 | $10.20 | $10.21 | $9.98 | $10.03 | $9.20 | 194,277 |
| 2021-05-11 | $10.09 | $10.25 | $9.98 | $10.23 | $9.38 | 182,170 |
| 2021-05-10 | $10.29 | $10.34 | $9.98 | $10.16 | $9.32 | 196,628 |
| 2021-05-07 | $9.90 | $10.48 | $9.85 | $10.18 | $9.33 | 227,729 |
| 2021-05-06 | $9.84 | $10.10 | $9.44 | $9.79 | $8.98 | 395,408 |
| 2021-05-05 | $10.64 | $10.64 | $9.70 | $9.78 | $8.97 | 600,482 |
| 2021-05-04 | $10.75 | $10.75 | $10.43 | $10.59 | $9.71 | 110,579 |
| 2021-05-03 | $10.58 | $10.83 | $10.55 | $10.73 | $9.84 | 129,472 |
| 2021-04-30 | $10.50 | $10.67 | $10.39 | $10.58 | $9.70 | 170,220 |
| 2021-04-29 | $10.46 | $10.57 | $10.44 | $10.51 | $9.64 | 63,450 |
| 2021-04-28 | $10.27 | $10.48 | $10.21 | $10.45 | $9.58 | 81,375 |
| 2021-04-27 | $10.33 | $10.41 | $10.25 | $10.28 | $9.43 | 83,020 |
| 2021-04-26 | $10.38 | $10.48 | $10.32 | $10.33 | $9.47 | 123,032 |
| 2021-04-23 | $10.23 | $10.39 | $10.18 | $10.33 | $9.47 | 145,158 |
| 2021-04-22 | $10.18 | $10.49 | $10.10 | $10.26 | $9.41 | 129,197 |
| 2021-04-21 | $10.13 | $10.23 | $10.12 | $10.15 | $9.31 | 91,883 |
| 2021-04-20 | $10.11 | $10.19 | $9.95 | $10.15 | $9.31 | 148,467 |
| 2021-04-19 | $10.07 | $10.30 | $9.90 | $10.11 | $9.27 | 243,495 |
| 2021-04-16 | $10.16 | $10.33 | $10.07 | $10.08 | $9.24 | 288,942 |
| 2021-04-15 | $10.31 | $10.40 | $10.13 | $10.17 | $9.33 | 236,019 |
| 2021-04-14 | $10.40 | $10.52 | $10.24 | $10.30 | $9.44 | 108,296 |
| 2021-04-13 | $10.30 | $10.43 | $10.15 | $10.43 | $9.56 | 106,056 |
| 2021-04-12 | $10.35 | $10.50 | $10.25 | $10.34 | $9.48 | 75,191 |
| 2021-04-09 | $10.57 | $10.57 | $10.32 | $10.36 | $9.50 | 138,350 |
| 2021-04-08 | $10.52 | $10.68 | $10.43 | $10.57 | $9.69 | 86,032 |
| 2021-04-07 | $10.70 | $10.70 | $10.43 | $10.50 | $9.63 | 117,000 |
| 2021-04-06 | $10.67 | $10.78 | $10.56 | $10.68 | $9.79 | 80,268 |
| 2021-04-05 | $10.66 | $10.80 | $10.58 | $10.67 | $9.78 | 98,008 |
| 2021-04-01 | $10.63 | $10.75 | $10.54 | $10.64 | $9.76 | 95,936 |
| 2021-03-31 | $10.44 | $10.75 | $10.40 | $10.68 | $9.79 | 152,086 |
| 2021-03-30 | $10.45 | $10.47 | $10.21 | $10.39 | $9.53 | 160,190 |
| 2021-03-29 | $10.28 | $10.65 | $10.28 | $10.43 | $9.56 | 129,420 |
| 2021-03-26 | $10.55 | $10.60 | $10.30 | $10.39 | $9.53 | 93,598 |
| 2021-03-25 | $10.13 | $10.54 | $10.04 | $10.48 | $9.61 | 158,335 |
| 2021-03-24 | $10.43 | $10.59 | $10.20 | $10.20 | $9.35 | 99,555 |
| 2021-03-23 | $10.47 | $10.61 | $10.30 | $10.31 | $9.45 | 139,416 |
| 2021-03-22 | $10.72 | $10.72 | $10.26 | $10.54 | $9.66 | 200,374 |
| 2021-03-19 | $10.41 | $10.54 | $10.25 | $10.49 | $9.62 | 209,488 |
| 2021-03-18 | $10.73 | $10.77 | $10.37 | $10.46 | $9.59 | 137,322 |
| 2021-03-17 | $10.88 | $10.90 | $10.47 | $10.78 | $9.88 | 261,892 |
| 2021-03-16 | $10.83 | $10.88 | $10.68 | $10.88 | $9.98 | 157,715 |
| 2021-03-15 | $10.79 | $11.00 | $10.73 | $10.89 | $9.99 | 188,888 |
| 2021-03-12 | $10.56 | $10.84 | $10.50 | $10.68 | $9.79 | 145,252 |
| 2021-03-11 | $10.63 | $10.67 | $9.94 | $10.50 | $9.63 | 170,319 |
| 2021-03-10 | $10.66 | $10.90 | $10.54 | $10.62 | $9.74 | 190,868 |
| 2021-03-09 | $10.32 | $10.66 | $10.29 | $10.57 | $9.69 | 232,663 |
| 2021-03-08 | $9.92 | $10.30 | $9.87 | $10.28 | $9.43 | 208,354 |
| 2021-03-05 | $9.92 | $10.00 | $9.70 | $9.84 | $9.02 | 231,572 |
| 2021-03-04 | $9.75 | $9.88 | $9.38 | $9.69 | $8.88 | 352,326 |
| 2021-03-03 | $9.93 | $10.04 | $9.75 | $9.85 | $9.03 | 252,825 |
| 2021-03-02 | $10.41 | $10.46 | $9.98 | $9.98 | $9.15 | 227,275 |
| 2021-03-01 | $10.24 | $10.63 | $10.20 | $10.40 | $9.54 | 180,483 |
| 2021-02-26 | $10.26 | $10.41 | $9.85 | $9.97 | $9.14 | 408,953 |
| 2021-02-25 | $11.08 | $11.33 | $10.66 | $10.78 | $9.71 | 428,943 |
| 2021-02-24 | $10.73 | $11.16 | $10.63 | $11.08 | $9.98 | 424,553 |
| 2021-02-23 | $10.40 | $10.74 | $10.09 | $10.61 | $9.55 | 479,964 |
| 2021-02-22 | $11.11 | $11.11 | $9.98 | $10.46 | $9.42 | 798,679 |
| 2021-02-19 | $11.16 | $11.26 | $10.95 | $11.05 | $9.95 | 368,358 |
| 2021-02-18 | $11.07 | $11.32 | $11.05 | $11.10 | $10.00 | 269,806 |
| 2021-02-17 | $11.12 | $11.28 | $11.00 | $11.05 | $9.95 | 288,669 |
| 2021-02-16 | $11.80 | $11.92 | $10.87 | $11.15 | $10.04 | 632,750 |
| 2021-02-12 | $11.76 | $11.95 | $11.66 | $11.93 | $10.74 | 109,845 |
| 2021-02-11 | $12.01 | $12.20 | $11.72 | $11.85 | $10.67 | 157,113 |
| 2021-02-10 | $12.36 | $12.40 | $12.00 | $12.15 | $10.94 | 141,460 |
| 2021-02-09 | $12.20 | $12.26 | $11.93 | $12.23 | $11.01 | 361,222 |
| 2021-02-08 | $11.85 | $12.16 | $11.84 | $12.03 | $10.83 | 238,980 |
| 2021-02-05 | $11.44 | $11.70 | $11.40 | $11.67 | $10.51 | 121,634 |
| 2021-02-04 | $11.15 | $11.34 | $10.96 | $11.33 | $10.20 | 231,310 |
| 2021-02-03 | $11.18 | $11.23 | $10.94 | $11.09 | $9.99 | 213,459 |
| 2021-02-02 | $11.05 | $11.24 | $10.92 | $11.12 | $10.01 | 235,608 |
| 2021-02-01 | $11.18 | $11.42 | $10.95 | $11.00 | $9.91 | 346,386 |
| 2021-01-29 | $11.22 | $11.40 | $10.92 | $10.97 | $9.88 | 225,760 |
| 2021-01-28 | $11.73 | $11.73 | $11.06 | $11.17 | $10.06 | 217,588 |
| 2021-01-27 | $11.50 | $12.09 | $11.30 | $11.73 | $10.56 | 326,179 |
| 2021-01-26 | $11.15 | $11.54 | $11.03 | $11.54 | $10.39 | 164,843 |
| 2021-01-25 | $10.87 | $11.12 | $10.80 | $11.04 | $9.94 | 193,879 |
| 2021-01-22 | $10.95 | $10.95 | $10.73 | $10.87 | $9.79 | 82,585 |
| 2021-01-21 | $11.04 | $11.10 | $10.83 | $11.03 | $9.93 | 92,317 |
| 2021-01-20 | $11.14 | $11.16 | $10.86 | $11.04 | $9.94 | 109,559 |
| 2021-01-19 | $10.97 | $11.29 | $10.95 | $11.05 | $9.95 | 204,479 |
| 2021-01-15 | $11.00 | $11.05 | $10.69 | $10.85 | $9.77 | 362,491 |
| 2021-01-14 | $11.10 | $11.18 | $10.95 | $11.00 | $9.91 | 197,854 |
| 2021-01-13 | $11.12 | $11.32 | $11.00 | $11.00 | $9.91 | 116,339 |
| 2021-01-12 | $11.15 | $11.18 | $10.85 | $11.10 | $10.00 | 223,579 |
| 2021-01-11 | $10.43 | $11.18 | $10.43 | $11.10 | $10.00 | 379,635 |
| 2021-01-08 | $10.55 | $10.60 | $10.11 | $10.29 | $9.27 | 207,864 |
| 2021-01-07 | $10.18 | $10.75 | $10.05 | $10.45 | $9.41 | 401,445 |
| 2021-01-06 | $9.58 | $10.12 | $9.58 | $9.94 | $8.95 | 233,238 |
| 2021-01-05 | $9.58 | $9.87 | $9.52 | $9.60 | $8.65 | 132,228 |
| 2021-01-04 | $9.68 | $9.69 | $9.31 | $9.58 | $8.63 | 140,595 |
| 2020-12-31 | $9.56 | $9.63 | $9.44 | $9.57 | $8.62 | 116,576 |
| 2020-12-30 | $9.41 | $9.58 | $9.41 | $9.54 | $8.59 | 103,014 |
| 2020-12-29 | $9.49 | $9.57 | $9.24 | $9.42 | $8.48 | 129,665 |
| 2020-12-28 | $9.59 | $9.59 | $9.35 | $9.50 | $8.56 | 131,916 |
| 2020-12-24 | $9.48 | $9.58 | $9.31 | $9.48 | $8.54 | 78,460 |
| 2020-12-23 | $9.37 | $9.62 | $9.29 | $9.40 | $8.47 | 137,303 |
| 2020-12-22 | $9.33 | $9.43 | $9.15 | $9.33 | $8.40 | 119,470 |
| 2020-12-21 | $9.35 | $9.40 | $9.10 | $9.24 | $8.32 | 153,410 |
| 2020-12-18 | $9.53 | $9.68 | $9.13 | $9.39 | $8.46 | 516,305 |
| 2020-12-17 | $9.58 | $9.70 | $9.46 | $9.50 | $8.56 | 118,726 |
| 2020-12-16 | $9.69 | $9.90 | $9.44 | $9.55 | $8.60 | 131,570 |
| 2020-12-15 | $9.50 | $9.69 | $9.41 | $9.69 | $8.73 | 120,361 |
| 2020-12-14 | $9.38 | $9.69 | $9.34 | $9.37 | $8.44 | 115,125 |
| 2020-12-11 | $9.33 | $9.57 | $9.21 | $9.28 | $8.36 | 182,749 |
| 2020-12-10 | $9.18 | $9.35 | $9.12 | $9.27 | $8.35 | 108,292 |
| 2020-12-09 | $9.31 | $9.35 | $9.08 | $9.19 | $8.28 | 103,874 |
| 2020-12-08 | $9.22 | $9.39 | $9.13 | $9.26 | $8.34 | 102,411 |
| 2020-12-07 | $9.25 | $9.44 | $9.20 | $9.25 | $8.33 | 143,577 |
| 2020-12-04 | $9.00 | $9.28 | $8.90 | $9.25 | $8.33 | 141,277 |
| 2020-12-03 | $9.15 | $9.15 | $8.86 | $8.95 | $8.06 | 200,318 |
| 2020-12-02 | $9.33 | $9.35 | $8.96 | $9.05 | $8.15 | 193,311 |
| 2020-12-01 | $9.39 | $9.49 | $9.18 | $9.33 | $8.40 | 130,297 |
| 2020-11-30 | $9.90 | $9.91 | $9.17 | $9.28 | $8.36 | 435,220 |
| 2020-11-27 | $10.12 | $10.14 | $9.96 | $10.06 | $8.89 | 219,690 |
| 2020-11-25 | $10.07 | $10.10 | $9.91 | $9.99 | $8.82 | 215,061 |
| 2020-11-24 | $9.76 | $10.25 | $9.70 | $10.09 | $8.91 | 234,100 |
| 2020-11-23 | $9.55 | $9.80 | $9.48 | $9.62 | $8.50 | 188,387 |
| 2020-11-20 | $9.46 | $9.54 | $9.32 | $9.45 | $8.35 | 169,265 |
| 2020-11-19 | $9.35 | $9.54 | $9.18 | $9.43 | $8.33 | 183,634 |
| 2020-11-18 | $9.38 | $9.56 | $9.30 | $9.36 | $8.27 | 227,273 |
| 2020-11-17 | $9.22 | $9.48 | $9.19 | $9.32 | $8.23 | 119,826 |
| 2020-11-16 | $9.34 | $9.40 | $9.14 | $9.25 | $8.17 | 192,903 |
| 2020-11-13 | $9.08 | $9.40 | $9.08 | $9.15 | $8.08 | 141,421 |
| 2020-11-12 | $9.32 | $9.40 | $8.95 | $9.00 | $7.95 | 222,899 |
| 2020-11-11 | $9.29 | $9.40 | $9.05 | $9.31 | $8.22 | 160,968 |
| 2020-11-10 | $9.08 | $9.32 | $9.00 | $9.20 | $8.13 | 139,726 |
| 2020-11-09 | $9.37 | $9.42 | $8.97 | $8.98 | $7.93 | 106,044 |
| 2020-11-06 | $9.40 | $9.44 | $8.92 | $8.97 | $7.92 | 81,720 |
| 2020-11-05 | $9.24 | $9.50 | $9.20 | $9.35 | $8.26 | 69,626 |
| 2020-11-04 | $9.29 | $9.52 | $9.15 | $9.34 | $8.25 | 87,203 |
| 2020-11-03 | $9.23 | $9.53 | $9.23 | $9.39 | $8.29 | 73,106 |
| 2020-11-02 | $9.12 | $9.23 | $9.06 | $9.13 | $8.06 | 78,983 |
| 2020-10-30 | $9.44 | $9.44 | $9.07 | $9.12 | $8.06 | 95,340 |
| 2020-10-29 | $9.22 | $9.58 | $8.94 | $9.51 | $8.40 | 134,916 |
| 2020-10-28 | $9.41 | $9.48 | $8.99 | $9.19 | $8.12 | 110,259 |
| 2020-10-27 | $9.66 | $9.73 | $9.40 | $9.61 | $8.49 | 99,016 |
| 2020-10-26 | $9.30 | $9.70 | $9.01 | $9.66 | $8.53 | 141,134 |
| 2020-10-23 | $9.10 | $9.35 | $8.91 | $9.32 | $8.23 | 120,984 |
| 2020-10-22 | $8.88 | $9.08 | $8.77 | $9.05 | $7.99 | 91,625 |
| 2020-10-21 | $9.01 | $9.13 | $8.87 | $8.87 | $7.83 | 67,383 |
| 2020-10-20 | $8.95 | $9.00 | $8.78 | $8.85 | $7.82 | 81,166 |
| 2020-10-19 | $8.65 | $9.07 | $8.65 | $8.87 | $7.83 | 152,288 |
| 2020-10-16 | $9.04 | $9.22 | $8.53 | $8.57 | $7.57 | 318,396 |
| 2020-10-15 | $8.89 | $9.13 | $8.80 | $9.10 | $8.04 | 48,715 |
| 2020-10-14 | $9.05 | $9.13 | $8.92 | $9.01 | $7.96 | 37,650 |
| 2020-10-13 | $9.15 | $9.17 | $8.95 | $9.01 | $7.96 | 87,287 |
| 2020-10-12 | $8.90 | $9.20 | $8.90 | $9.13 | $8.06 | 83,167 |
| 2020-10-09 | $8.88 | $8.98 | $8.84 | $8.93 | $7.89 | 70,452 |
| 2020-10-08 | $8.87 | $9.00 | $8.82 | $8.83 | $7.80 | 100,427 |
| 2020-10-07 | $8.78 | $8.92 | $8.68 | $8.84 | $7.81 | 115,436 |
| 2020-10-06 | $8.85 | $9.05 | $8.67 | $8.75 | $7.73 | 87,045 |
| 2020-10-05 | $8.59 | $8.86 | $8.51 | $8.80 | $7.77 | 65,674 |
| 2020-10-02 | $8.32 | $8.55 | $8.20 | $8.50 | $7.51 | 54,889 |
| 2020-10-01 | $8.36 | $8.50 | $8.29 | $8.47 | $7.48 | 70,641 |
| 2020-09-30 | $8.43 | $8.53 | $8.21 | $8.32 | $7.35 | 65,632 |
| 2020-09-29 | $8.43 | $8.49 | $8.32 | $8.38 | $7.40 | 67,210 |
| 2020-09-28 | $8.40 | $8.49 | $8.32 | $8.40 | $7.42 | 92,966 |
| 2020-09-25 | $8.09 | $8.33 | $8.09 | $8.29 | $7.32 | 56,759 |
| 2020-09-24 | $7.87 | $8.22 | $7.79 | $8.11 | $7.16 | 101,460 |
| 2020-09-23 | $8.43 | $8.47 | $7.89 | $7.96 | $7.03 | 137,656 |
| 2020-09-22 | $8.60 | $8.66 | $8.29 | $8.42 | $7.44 | 73,652 |
| 2020-09-21 | $8.62 | $8.66 | $8.36 | $8.55 | $7.55 | 130,519 |
| 2020-09-18 | $8.79 | $8.83 | $8.62 | $8.67 | $7.66 | 211,406 |
| 2020-09-17 | $8.61 | $8.79 | $8.45 | $8.71 | $7.69 | 92,358 |
| 2020-09-16 | $8.66 | $8.91 | $8.57 | $8.62 | $7.61 | 146,291 |
| 2020-09-15 | $8.56 | $8.79 | $8.50 | $8.58 | $7.57 | 149,776 |
| 2020-09-14 | $8.27 | $8.56 | $8.27 | $8.56 | $7.56 | 88,725 |
| 2020-09-11 | $8.27 | $8.34 | $8.06 | $8.23 | $7.27 | 129,038 |
| 2020-09-10 | $8.42 | $8.43 | $8.19 | $8.23 | $7.27 | 199,354 |
| 2020-09-09 | $8.34 | $8.51 | $8.16 | $8.34 | $7.37 | 119,766 |
| 2020-09-08 | $8.43 | $8.63 | $8.31 | $8.31 | $7.34 | 108,990 |
| 2020-09-04 | $8.66 | $8.90 | $8.40 | $8.44 | $7.45 | 116,552 |
| 2020-09-03 | $8.95 | $9.14 | $8.59 | $8.63 | $7.62 | 206,492 |
| 2020-09-02 | $9.04 | $9.10 | $8.87 | $8.97 | $7.92 | 259,992 |
| 2020-09-01 | $9.17 | $9.20 | $8.89 | $9.05 | $7.99 | 228,377 |
| 2020-08-31 | $9.01 | $9.29 | $8.94 | $9.19 | $8.12 | 345,330 |
| 2020-08-28 | $9.30 | $9.50 | $9.11 | $9.44 | $8.18 | 220,932 |
| 2020-08-27 | $9.22 | $9.36 | $9.02 | $9.25 | $8.01 | 128,489 |
| 2020-08-26 | $9.42 | $9.42 | $9.00 | $9.14 | $7.92 | 97,707 |
| 2020-08-25 | $9.56 | $9.60 | $9.30 | $9.38 | $8.13 | 95,007 |
| 2020-08-24 | $9.22 | $9.48 | $9.13 | $9.44 | $8.18 | 153,428 |
| 2020-08-21 | $9.00 | $9.19 | $8.86 | $9.14 | $7.91 | 162,053 |
| 2020-08-20 | $9.05 | $9.16 | $8.90 | $9.01 | $7.80 | 95,673 |
| 2020-08-19 | $8.51 | $9.17 | $8.50 | $9.07 | $7.86 | 224,451 |
| 2020-08-18 | $8.73 | $8.76 | $8.39 | $8.45 | $7.32 | 218,887 |
| 2020-08-17 | $8.85 | $8.96 | $8.71 | $8.73 | $7.56 | 204,129 |
| 2020-08-14 | $8.83 | $9.07 | $8.72 | $8.85 | $7.67 | 126,972 |
| 2020-08-13 | $9.17 | $9.25 | $8.64 | $8.80 | $7.62 | 215,298 |
| 2020-08-12 | $8.52 | $9.49 | $8.38 | $9.34 | $8.09 | 333,253 |
| 2020-08-11 | $8.56 | $8.56 | $8.36 | $8.45 | $7.32 | 92,401 |
| 2020-08-10 | $8.58 | $8.59 | $8.39 | $8.46 | $7.33 | 107,432 |
| 2020-08-07 | $7.91 | $8.41 | $7.75 | $8.40 | $7.28 | 169,606 |
| 2020-08-06 | $7.38 | $7.91 | $7.38 | $7.91 | $6.85 | 131,260 |
| 2020-08-05 | $7.57 | $7.66 | $7.35 | $7.37 | $6.38 | 149,629 |
| 2020-08-04 | $7.63 | $7.65 | $7.48 | $7.53 | $6.52 | 78,992 |
| 2020-08-03 | $7.60 | $7.65 | $7.39 | $7.59 | $6.57 | 104,635 |
| 2020-07-31 | $7.85 | $7.86 | $7.48 | $7.55 | $6.54 | 129,870 |
| 2020-07-30 | $7.54 | $7.82 | $7.39 | $7.78 | $6.74 | 122,822 |
| 2020-07-29 | $7.56 | $7.75 | $7.52 | $7.60 | $6.58 | 105,907 |
| 2020-07-28 | $7.29 | $7.58 | $7.27 | $7.55 | $6.54 | 124,698 |
| 2020-07-27 | $7.48 | $7.48 | $7.25 | $7.27 | $6.30 | 134,020 |
| 2020-07-24 | $7.52 | $7.64 | $7.45 | $7.49 | $6.49 | 124,915 |
| 2020-07-23 | $7.45 | $7.56 | $7.40 | $7.53 | $6.52 | 56,864 |
| 2020-07-22 | $7.28 | $7.53 | $7.24 | $7.46 | $6.46 | 74,687 |
| 2020-07-21 | $7.21 | $7.38 | $7.21 | $7.32 | $6.34 | 118,974 |
| 2020-07-20 | $7.27 | $7.34 | $7.02 | $7.11 | $6.16 | 130,232 |
| 2020-07-17 | $6.98 | $7.31 | $6.92 | $7.27 | $6.30 | 381,485 |
| 2020-07-16 | $7.06 | $7.19 | $6.87 | $7.00 | $6.06 | 101,679 |
| 2020-07-15 | $7.07 | $7.23 | $6.95 | $7.08 | $6.13 | 124,595 |
| 2020-07-14 | $6.88 | $7.01 | $6.82 | $6.91 | $5.99 | 87,643 |
| 2020-07-13 | $6.89 | $6.93 | $6.78 | $6.85 | $5.93 | 83,420 |
| 2020-07-10 | $6.71 | $6.99 | $6.66 | $6.86 | $5.94 | 108,883 |
| 2020-07-09 | $6.85 | $6.94 | $6.66 | $6.72 | $5.82 | 117,533 |
| 2020-07-08 | $6.56 | $6.93 | $6.56 | $6.88 | $5.96 | 139,437 |
| 2020-07-07 | $6.97 | $7.00 | $6.65 | $6.66 | $5.77 | 236,095 |
| 2020-07-06 | $7.32 | $7.48 | $7.01 | $7.03 | $6.09 | 220,922 |
| 2020-07-02 | $7.39 | $7.64 | $7.22 | $7.26 | $6.29 | 145,547 |
| 2020-07-01 | $7.07 | $7.35 | $6.99 | $7.24 | $6.27 | 85,299 |
| 2020-06-30 | $7.01 | $7.16 | $6.95 | $7.07 | $6.12 | 149,745 |
| 2020-06-29 | $7.01 | $7.08 | $6.90 | $7.06 | $6.12 | 134,522 |
| 2020-06-26 | $7.00 | $7.09 | $6.75 | $6.90 | $5.98 | 436,964 |
| 2020-06-25 | $7.07 | $7.14 | $6.95 | $7.02 | $6.08 | 117,821 |
| 2020-06-24 | $7.03 | $7.20 | $6.85 | $7.10 | $6.15 | 160,020 |
| 2020-06-23 | $7.19 | $7.23 | $6.98 | $7.09 | $6.14 | 185,308 |
| 2020-06-22 | $7.05 | $7.17 | $6.91 | $7.10 | $6.15 | 160,117 |
| 2020-06-19 | $7.35 | $7.36 | $7.01 | $7.12 | $6.17 | 222,869 |
| 2020-06-18 | $7.23 | $7.38 | $7.22 | $7.29 | $6.31 | 101,660 |
| 2020-06-17 | $7.54 | $7.66 | $7.26 | $7.29 | $6.31 | 169,106 |
| 2020-06-16 | $7.89 | $7.93 | $7.47 | $7.54 | $6.53 | 149,730 |
| 2020-06-15 | $7.40 | $7.82 | $7.15 | $7.65 | $6.63 | 116,407 |
| 2020-06-12 | $7.80 | $7.92 | $7.43 | $7.56 | $6.55 | 111,016 |
| 2020-06-11 | $7.56 | $7.68 | $7.29 | $7.54 | $6.53 | 166,304 |
| 2020-06-10 | $8.12 | $8.18 | $7.71 | $7.82 | $6.77 | 149,816 |
| 2020-06-09 | $8.41 | $8.43 | $7.88 | $8.11 | $7.02 | 123,187 |
| 2020-06-08 | $8.10 | $8.53 | $8.02 | $8.51 | $7.37 | 153,287 |
| 2020-06-05 | $7.99 | $8.30 | $7.81 | $7.90 | $6.84 | 175,755 |
| 2020-06-04 | $7.90 | $7.96 | $7.57 | $7.66 | $6.64 | 156,951 |
| 2020-06-03 | $7.65 | $8.07 | $7.65 | $7.96 | $6.90 | 165,773 |
| 2020-06-02 | $8.03 | $8.06 | $7.54 | $7.60 | $6.58 | 211,422 |
| 2020-06-01 | $8.46 | $8.46 | $7.92 | $8.04 | $6.96 | 168,840 |
| 2020-05-29 | $8.56 | $8.56 | $8.01 | $8.22 | $7.12 | 268,345 |
| 2020-05-28 | $8.88 | $9.20 | $8.71 | $8.81 | $7.47 | 305,050 |
| 2020-05-27 | $8.63 | $8.93 | $8.31 | $8.84 | $7.49 | 308,318 |
| 2020-05-26 | $8.94 | $9.05 | $8.36 | $8.48 | $7.19 | 409,572 |
| 2020-05-22 | $7.26 | $8.89 | $7.14 | $8.45 | $7.16 | 504,786 |
| 2020-05-21 | $6.95 | $7.24 | $6.95 | $7.24 | $6.14 | 196,876 |
| 2020-05-20 | $6.54 | $6.98 | $6.46 | $6.87 | $5.82 | 181,192 |
| 2020-05-19 | $6.84 | $6.84 | $6.32 | $6.36 | $5.39 | 192,604 |
| 2020-05-18 | $6.77 | $6.90 | $6.65 | $6.77 | $5.74 | 108,758 |
| 2020-05-15 | $6.35 | $6.50 | $6.17 | $6.47 | $5.48 | 101,921 |
| 2020-05-14 | $6.35 | $6.45 | $5.89 | $6.29 | $5.33 | 135,710 |
| 2020-05-13 | $6.44 | $6.52 | $6.02 | $6.27 | $5.31 | 124,408 |
| 2020-05-12 | $6.65 | $7.09 | $6.46 | $6.49 | $5.50 | 129,384 |
| 2020-05-11 | $7.07 | $7.07 | $6.58 | $6.76 | $5.73 | 134,243 |
| 2020-05-08 | $6.65 | $6.99 | $6.60 | $6.98 | $5.92 | 112,452 |
| 2020-05-07 | $6.44 | $6.65 | $6.38 | $6.57 | $5.57 | 112,107 |
| 2020-05-06 | $6.69 | $6.70 | $6.30 | $6.39 | $5.42 | 106,623 |
| 2020-05-05 | $6.53 | $6.91 | $6.52 | $6.53 | $5.53 | 179,852 |
| 2020-05-04 | $6.83 | $6.97 | $6.45 | $6.57 | $5.57 | 129,519 |
| 2020-05-01 | $7.01 | $7.09 | $6.76 | $6.96 | $5.90 | 104,860 |
| 2020-04-30 | $7.33 | $7.34 | $7.09 | $7.22 | $6.12 | 104,803 |
| 2020-04-29 | $7.39 | $7.56 | $7.11 | $7.44 | $6.31 | 134,707 |
| 2020-04-28 | $6.99 | $7.35 | $6.83 | $7.13 | $6.04 | 152,001 |
| 2020-04-27 | $6.75 | $6.97 | $6.66 | $6.81 | $5.77 | 162,649 |
| 2020-04-24 | $6.69 | $6.89 | $6.51 | $6.70 | $5.68 | 106,198 |
| 2020-04-23 | $6.85 | $6.93 | $6.54 | $6.65 | $5.64 | 125,059 |
| 2020-04-22 | $7.12 | $7.14 | $6.63 | $6.80 | $5.76 | 93,286 |
| 2020-04-21 | $7.00 | $7.13 | $6.85 | $6.98 | $5.92 | 81,832 |
| 2020-04-20 | $7.36 | $7.54 | $7.00 | $7.13 | $6.04 | 93,077 |
| 2020-04-17 | $7.68 | $7.91 | $7.44 | $7.48 | $6.34 | 71,310 |
| 2020-04-16 | $7.73 | $7.84 | $7.20 | $7.46 | $6.32 | 123,522 |
| 2020-04-15 | $7.59 | $7.94 | $7.37 | $7.70 | $6.53 | 144,433 |
| 2020-04-14 | $8.00 | $8.03 | $7.54 | $7.84 | $6.64 | 120,450 |
| 2020-04-13 | $7.45 | $7.81 | $7.01 | $7.77 | $6.59 | 129,967 |
| 2020-04-09 | $6.88 | $7.42 | $6.86 | $7.39 | $6.26 | 176,273 |
| 2020-04-08 | $6.21 | $6.98 | $6.15 | $6.73 | $5.70 | 122,580 |
| 2020-04-07 | $6.20 | $6.43 | $5.87 | $6.08 | $5.15 | 227,642 |
| 2020-04-06 | $5.59 | $6.02 | $5.55 | $6.02 | $5.10 | 203,222 |
| 2020-04-03 | $5.84 | $5.86 | $5.29 | $5.40 | $4.58 | 127,827 |
| 2020-04-02 | $5.59 | $6.05 | $5.59 | $5.85 | $4.96 | 111,401 |
| 2020-04-01 | $6.09 | $6.16 | $5.51 | $5.64 | $4.78 | 142,438 |
| 2020-03-31 | $6.63 | $6.83 | $6.12 | $6.27 | $5.31 | 181,849 |
| 2020-03-30 | $6.58 | $6.88 | $6.24 | $6.57 | $5.57 | 102,678 |
| 2020-03-27 | $6.43 | $7.08 | $6.43 | $6.52 | $5.53 | 133,138 |
| 2020-03-26 | $5.92 | $6.70 | $5.92 | $6.39 | $5.41 | 127,254 |
| 2020-03-25 | $6.21 | $6.38 | $5.81 | $5.93 | $5.03 | 184,585 |
| 2020-03-24 | $5.55 | $6.17 | $5.55 | $5.91 | $5.01 | 152,522 |
| 2020-03-23 | $6.18 | $6.29 | $5.28 | $5.42 | $4.59 | 131,676 |
| 2020-03-20 | $6.72 | $7.31 | $6.07 | $6.20 | $5.25 | 174,568 |
| 2020-03-19 | $5.38 | $7.03 | $5.31 | $6.71 | $5.69 | 241,319 |
| 2020-03-18 | $5.52 | $6.22 | $5.25 | $5.78 | $4.90 | 281,602 |
| 2020-03-17 | $6.09 | $6.42 | $5.55 | $5.77 | $4.89 | 216,562 |
| 2020-03-16 | $6.72 | $7.00 | $5.38 | $5.97 | $5.06 | 163,122 |
| 2020-03-13 | $7.99 | $8.35 | $7.28 | $7.41 | $6.28 | 158,566 |
| 2020-03-12 | $7.76 | $7.88 | $7.24 | $7.68 | $6.51 | 233,390 |
| 2020-03-11 | $8.89 | $8.89 | $7.88 | $8.19 | $6.94 | 167,801 |
| 2020-03-10 | $8.58 | $9.13 | $8.53 | $9.01 | $7.64 | 122,036 |
| 2020-03-09 | $8.64 | $8.74 | $8.12 | $8.50 | $7.20 | 158,587 |
| 2020-03-06 | $8.94 | $9.11 | $8.66 | $9.10 | $7.71 | 109,942 |
| 2020-03-05 | $8.71 | $9.03 | $8.57 | $8.88 | $7.53 | 113,789 |
| 2020-03-04 | $8.77 | $9.16 | $8.68 | $8.84 | $7.49 | 100,016 |
| 2020-03-03 | $9.00 | $9.19 | $8.63 | $8.74 | $7.41 | 117,185 |
| 2020-03-02 | $8.59 | $9.01 | $8.31 | $9.00 | $7.63 | 174,384 |
| 2020-02-28 | $9.19 | $9.19 | $8.52 | $8.56 | $7.25 | 239,716 |
| 2020-02-27 | $9.40 | $9.69 | $9.12 | $9.41 | $7.81 | 176,309 |
| 2020-02-26 | $9.80 | $9.85 | $9.50 | $9.52 | $7.90 | 107,786 |
| 2020-02-25 | $9.99 | $9.99 | $9.75 | $9.81 | $8.14 | 74,317 |
| 2020-02-24 | $10.02 | $10.10 | $9.83 | $9.90 | $8.22 | 87,296 |
| 2020-02-21 | $10.44 | $10.47 | $10.17 | $10.18 | $8.45 | 71,668 |
| 2020-02-20 | $10.35 | $10.45 | $10.25 | $10.44 | $8.66 | 83,296 |
| 2020-02-19 | $10.25 | $10.39 | $10.19 | $10.34 | $8.58 | 53,597 |
| 2020-02-18 | $10.20 | $10.39 | $10.14 | $10.21 | $8.47 | 60,084 |
| 2020-02-14 | $10.09 | $10.30 | $9.96 | $10.20 | $8.47 | 83,610 |
| 2020-02-13 | $9.90 | $10.12 | $9.86 | $10.03 | $8.32 | 78,555 |
| 2020-02-12 | $9.91 | $9.94 | $9.80 | $9.88 | $8.20 | 57,360 |
| 2020-02-11 | $9.86 | $9.91 | $9.73 | $9.88 | $8.20 | 53,322 |
| 2020-02-10 | $9.86 | $9.95 | $9.82 | $9.86 | $8.18 | 74,224 |
| 2020-02-07 | $9.79 | $9.88 | $9.76 | $9.84 | $8.17 | 84,682 |
| 2020-02-06 | $9.82 | $9.91 | $9.77 | $9.80 | $8.13 | 89,593 |
| 2020-02-05 | $9.71 | $9.85 | $9.70 | $9.85 | $8.17 | 79,237 |
| 2020-02-04 | $9.40 | $9.75 | $9.40 | $9.73 | $8.08 | 112,758 |
| 2020-02-03 | $9.55 | $9.65 | $9.37 | $9.47 | $7.86 | 77,972 |
| 2020-01-31 | $9.48 | $9.64 | $9.38 | $9.49 | $7.88 | 80,166 |
| 2020-01-30 | $9.34 | $9.53 | $9.28 | $9.51 | $7.89 | 109,427 |
| 2020-01-29 | $9.42 | $9.50 | $9.37 | $9.46 | $7.85 | 86,498 |
| 2020-01-28 | $9.38 | $9.52 | $9.33 | $9.44 | $7.83 | 65,831 |
| 2020-01-27 | $9.40 | $9.51 | $9.32 | $9.37 | $7.78 | 71,929 |
| 2020-01-24 | $9.51 | $9.56 | $9.31 | $9.42 | $7.81 | 82,860 |
| 2020-01-23 | $9.51 | $9.54 | $9.42 | $9.48 | $7.87 | 84,560 |
| 2020-01-22 | $9.55 | $9.65 | $9.46 | $9.47 | $7.86 | 74,864 |
| 2020-01-21 | $9.73 | $9.76 | $9.50 | $9.51 | $7.89 | 91,436 |
| 2020-01-17 | $9.65 | $9.75 | $9.59 | $9.70 | $8.05 | 54,078 |
| 2020-01-16 | $9.80 | $9.92 | $9.64 | $9.68 | $8.03 | 128,846 |
| 2020-01-15 | $9.47 | $9.84 | $9.47 | $9.78 | $8.12 | 96,626 |
| 2020-01-14 | $9.65 | $9.71 | $9.44 | $9.48 | $7.87 | 97,333 |
| 2020-01-13 | $9.48 | $9.69 | $9.44 | $9.63 | $7.99 | 105,642 |
| 2020-01-10 | $9.41 | $9.56 | $9.32 | $9.44 | $7.83 | 124,058 |
| 2020-01-09 | $9.31 | $9.48 | $9.20 | $9.37 | $7.78 | 167,398 |
| 2020-01-08 | $9.21 | $9.39 | $9.16 | $9.31 | $7.73 | 129,095 |
| 2020-01-07 | $9.23 | $9.32 | $9.06 | $9.25 | $7.68 | 161,845 |
| 2020-01-06 | $9.25 | $9.30 | $9.18 | $9.23 | $7.66 | 122,634 |
| 2020-01-03 | $9.12 | $9.33 | $9.11 | $9.23 | $7.66 | 186,994 |
| 2020-01-02 | $9.28 | $9.28 | $9.07 | $9.15 | $7.59 | 143,649 |
| 2019-12-31 | $9.14 | $9.25 | $8.94 | $9.23 | $7.66 | 198,289 |
| 2019-12-30 | $9.20 | $9.30 | $9.11 | $9.17 | $7.61 | 169,720 |
| 2019-12-27 | $9.30 | $9.42 | $9.23 | $9.32 | $7.74 | 161,926 |
| 2019-12-26 | $9.44 | $9.48 | $9.16 | $9.26 | $7.69 | 100,325 |
| 2019-12-24 | $9.22 | $9.38 | $9.22 | $9.37 | $7.78 | 93,300 |
| 2019-12-23 | $9.41 | $9.44 | $9.13 | $9.22 | $7.65 | 252,728 |
| 2019-12-20 | $9.45 | $9.66 | $9.35 | $9.36 | $7.77 | 415,491 |
| 2019-12-19 | $9.56 | $9.72 | $9.32 | $9.53 | $7.91 | 244,094 |
| 2019-12-18 | $9.56 | $9.62 | $9.41 | $9.49 | $7.88 | 307,210 |
| 2019-12-17 | $9.66 | $9.75 | $9.48 | $9.54 | $7.92 | 218,277 |
| 2019-12-16 | $9.80 | $9.86 | $9.07 | $9.64 | $8.00 | 359,832 |
| 2019-12-13 | $10.05 | $10.17 | $9.75 | $9.83 | $8.16 | 202,097 |
| 2019-12-12 | $10.59 | $10.59 | $10.00 | $10.04 | $8.33 | 154,549 |
| 2019-12-11 | $10.62 | $10.69 | $10.42 | $10.61 | $8.81 | 89,156 |
| 2019-12-10 | $10.43 | $10.65 | $10.40 | $10.55 | $8.76 | 95,099 |
| 2019-12-09 | $10.45 | $10.68 | $10.35 | $10.43 | $8.66 | 167,067 |
| 2019-12-06 | $10.42 | $10.55 | $10.37 | $10.43 | $8.66 | 113,030 |
| 2019-12-05 | $10.52 | $10.79 | $10.28 | $10.39 | $8.62 | 157,184 |
| 2019-12-04 | $10.89 | $10.89 | $10.50 | $10.52 | $8.73 | 100,077 |
| 2019-12-03 | $10.90 | $10.95 | $10.63 | $10.78 | $8.95 | 138,359 |
| 2019-12-02 | $11.10 | $11.30 | $10.70 | $11.03 | $9.15 | 139,313 |
| 2019-11-29 | $11.30 | $11.30 | $10.83 | $11.03 | $9.15 | 117,921 |
| 2019-11-27 | $11.17 | $11.47 | $11.12 | $11.40 | $9.31 | 127,552 |
| 2019-11-26 | $11.15 | $11.29 | $11.10 | $11.11 | $9.07 | 109,980 |
| 2019-11-25 | $11.06 | $11.29 | $11.00 | $11.16 | $9.11 | 193,303 |
| 2019-11-22 | $10.96 | $11.03 | $10.85 | $10.97 | $8.96 | 191,190 |
| 2019-11-21 | $10.83 | $11.00 | $10.83 | $10.95 | $8.94 | 110,894 |
| 2019-11-20 | $10.85 | $11.02 | $10.81 | $10.84 | $8.85 | 111,998 |
| 2019-11-19 | $10.88 | $11.03 | $10.77 | $10.85 | $8.86 | 274,293 |
| 2019-11-18 | $10.56 | $10.98 | $10.51 | $10.84 | $8.85 | 125,308 |
| 2019-11-15 | $10.68 | $10.79 | $10.41 | $10.54 | $8.61 | 121,114 |
| 2019-11-14 | $10.40 | $10.74 | $10.29 | $10.60 | $8.66 | 114,818 |
| 2019-11-13 | $10.26 | $10.39 | $10.18 | $10.31 | $8.42 | 110,163 |
| 2019-11-12 | $10.36 | $10.62 | $10.16 | $10.26 | $8.38 | 125,017 |
| 2019-11-11 | $9.66 | $10.74 | $9.66 | $10.28 | $8.39 | 220,870 |
| 2019-11-08 | $9.34 | $9.64 | $9.30 | $9.62 | $7.85 | 178,601 |
| 2019-11-07 | $9.51 | $9.53 | $9.00 | $9.26 | $7.56 | 250,404 |
| 2019-11-06 | $9.39 | $9.82 | $9.31 | $9.44 | $7.71 | 634,489 |
| 2019-11-05 | $9.65 | $9.69 | $9.10 | $9.20 | $7.51 | 211,503 |
| 2019-11-04 | $9.66 | $9.78 | $9.63 | $9.63 | $7.86 | 47,298 |
| 2019-11-01 | $9.61 | $9.69 | $9.52 | $9.62 | $7.85 | 75,267 |
| 2019-10-31 | $9.68 | $9.71 | $9.55 | $9.57 | $7.81 | 45,433 |
| 2019-10-30 | $9.69 | $9.76 | $9.64 | $9.67 | $7.90 | 43,025 |
| 2019-10-29 | $9.62 | $9.70 | $9.59 | $9.68 | $7.90 | 53,320 |
| 2019-10-28 | $9.55 | $9.65 | $9.52 | $9.62 | $7.85 | 60,583 |
| 2019-10-25 | $9.45 | $9.55 | $9.32 | $9.53 | $7.78 | 58,257 |
| 2019-10-24 | $9.30 | $9.50 | $9.28 | $9.40 | $7.68 | 75,631 |
| 2019-10-23 | $9.37 | $9.46 | $9.25 | $9.26 | $7.56 | 69,686 |
| 2019-10-22 | $9.35 | $9.48 | $9.34 | $9.38 | $7.66 | 60,919 |
| 2019-10-21 | $9.49 | $9.54 | $9.34 | $9.37 | $7.65 | 83,467 |
| 2019-10-18 | $9.73 | $9.83 | $9.37 | $9.40 | $7.68 | 62,761 |
| 2019-10-17 | $9.78 | $9.90 | $9.71 | $9.74 | $7.95 | 74,273 |
| 2019-10-16 | $10.15 | $10.15 | $9.66 | $9.80 | $8.00 | 82,601 |
| 2019-10-15 | $9.89 | $10.14 | $9.84 | $10.11 | $8.26 | 167,905 |
| 2019-10-14 | $10.00 | $10.07 | $9.72 | $9.88 | $8.07 | 32,688 |
| 2019-10-11 | $9.78 | $10.19 | $9.76 | $10.00 | $8.17 | 56,753 |
| 2019-10-10 | $9.82 | $9.90 | $9.70 | $9.71 | $7.93 | 65,123 |
| 2019-10-09 | $10.23 | $10.25 | $9.69 | $9.70 | $7.92 | 60,211 |
| 2019-10-08 | $10.17 | $10.38 | $10.04 | $10.19 | $8.32 | 62,769 |
| 2019-10-07 | $10.23 | $10.29 | $10.15 | $10.15 | $8.29 | 33,483 |
| 2019-10-04 | $10.13 | $10.30 | $10.01 | $10.22 | $8.34 | 42,798 |
| 2019-10-03 | $10.11 | $10.19 | $9.97 | $10.13 | $8.27 | 40,845 |
| 2019-10-02 | $10.13 | $10.24 | $9.98 | $10.11 | $8.26 | 39,383 |
| 2019-10-01 | $10.57 | $10.70 | $10.09 | $10.18 | $8.31 | 69,390 |
| 2019-09-30 | $10.47 | $10.70 | $10.42 | $10.55 | $8.61 | 76,806 |
| 2019-09-27 | $10.36 | $10.50 | $10.23 | $10.47 | $8.55 | 81,618 |
| 2019-09-26 | $10.20 | $10.42 | $10.20 | $10.36 | $8.46 | 78,015 |
| 2019-09-25 | $10.04 | $10.24 | $10.00 | $10.20 | $8.33 | 43,108 |
| 2019-09-24 | $10.10 | $10.17 | $9.89 | $10.07 | $8.22 | 59,185 |
| 2019-09-23 | $10.03 | $10.22 | $10.03 | $10.09 | $8.24 | 32,882 |
| 2019-09-20 | $9.94 | $10.12 | $9.88 | $10.10 | $8.25 | 70,825 |
| 2019-09-19 | $10.15 | $10.24 | $9.95 | $9.96 | $8.13 | 61,829 |
| 2019-09-18 | $10.07 | $10.29 | $9.94 | $10.14 | $8.28 | 55,273 |
| 2019-09-17 | $10.22 | $10.28 | $9.93 | $10.02 | $8.18 | 64,603 |
| 2019-09-16 | $10.02 | $10.26 | $9.81 | $10.22 | $8.34 | 73,199 |
| 2019-09-13 | $9.84 | $10.03 | $9.83 | $9.98 | $8.15 | 52,968 |
| 2019-09-12 | $10.02 | $10.05 | $9.71 | $9.80 | $8.00 | 79,229 |
| 2019-09-11 | $9.36 | $10.04 | $9.36 | $10.00 | $8.17 | 140,996 |
| 2019-09-10 | $9.68 | $9.84 | $9.20 | $9.29 | $7.59 | 137,932 |
| 2019-09-09 | $9.50 | $9.67 | $9.21 | $9.66 | $7.89 | 84,216 |
| 2019-09-06 | $9.72 | $9.74 | $9.42 | $9.44 | $7.71 | 47,018 |
| 2019-09-05 | $9.70 | $9.84 | $9.61 | $9.67 | $7.90 | 76,827 |
| 2019-09-04 | $9.64 | $9.72 | $9.61 | $9.66 | $7.89 | 65,042 |
| 2019-09-03 | $9.38 | $9.74 | $9.38 | $9.59 | $7.83 | 115,576 |
| 2019-08-30 | $9.54 | $9.58 | $9.08 | $9.46 | $7.72 | 61,703 |
| 2019-08-29 | $9.51 | $9.63 | $9.23 | $9.52 | $7.77 | 162,686 |
| 2019-08-28 | $9.54 | $9.94 | $9.54 | $9.68 | $7.76 | 186,018 |
| 2019-08-27 | $10.12 | $10.27 | $9.59 | $9.62 | $7.71 | 140,989 |
| 2019-08-26 | $10.20 | $10.32 | $9.90 | $10.11 | $8.10 | 173,952 |
| 2019-08-23 | $10.60 | $10.64 | $10.15 | $10.16 | $8.14 | 113,717 |
| 2019-08-22 | $10.82 | $10.87 | $10.56 | $10.61 | $8.50 | 45,925 |
| 2019-08-21 | $10.89 | $10.89 | $10.59 | $10.75 | $8.61 | 64,174 |
| 2019-08-20 | $10.57 | $10.86 | $10.57 | $10.85 | $8.69 | 85,349 |
| 2019-08-19 | $10.76 | $10.99 | $10.53 | $10.57 | $8.47 | 136,317 |
| 2019-08-16 | $10.51 | $10.73 | $10.51 | $10.64 | $8.53 | 66,801 |
| 2019-08-15 | $10.44 | $10.50 | $10.27 | $10.49 | $8.41 | 85,976 |
| 2019-08-14 | $10.38 | $10.48 | $10.21 | $10.43 | $8.36 | 104,828 |
| 2019-08-13 | $10.63 | $10.67 | $10.38 | $10.43 | $8.36 | 98,118 |
| 2019-08-12 | $10.44 | $10.64 | $10.14 | $10.62 | $8.51 | 108,706 |
| 2019-08-09 | $10.81 | $10.98 | $10.43 | $10.57 | $8.47 | 106,548 |
| 2019-08-08 | $10.72 | $10.99 | $10.49 | $10.81 | $8.66 | 106,704 |
| 2019-08-07 | $10.85 | $10.98 | $10.70 | $10.76 | $8.62 | 117,172 |
| 2019-08-06 | $10.67 | $10.94 | $10.63 | $10.88 | $8.72 | 89,438 |
| 2019-08-05 | $11.00 | $11.00 | $10.50 | $10.65 | $8.53 | 68,823 |
| 2019-08-02 | $10.88 | $11.02 | $10.81 | $11.02 | $8.83 | 164,210 |
| 2019-08-01 | $11.02 | $11.02 | $10.82 | $10.85 | $8.69 | 48,994 |
| 2019-07-31 | $10.92 | $11.01 | $10.65 | $10.94 | $8.77 | 84,177 |
| 2019-07-30 | $10.93 | $11.01 | $10.83 | $11.00 | $8.81 | 71,527 |
| 2019-07-29 | $10.99 | $11.01 | $10.96 | $10.99 | $8.81 | 175,714 |
| 2019-07-26 | $10.93 | $11.01 | $10.85 | $10.99 | $8.81 | 87,523 |
| 2019-07-25 | $11.02 | $11.12 | $10.84 | $10.94 | $8.77 | 47,161 |
| 2019-07-24 | $10.94 | $11.08 | $10.88 | $11.01 | $8.82 | 54,169 |
| 2019-07-23 | $11.03 | $11.03 | $10.83 | $10.94 | $8.77 | 50,046 |
| 2019-07-22 | $11.14 | $11.22 | $10.96 | $11.09 | $8.89 | 48,210 |
| 2019-07-19 | $11.21 | $11.31 | $11.17 | $11.17 | $8.95 | 42,403 |
| 2019-07-18 | $11.16 | $11.38 | $11.02 | $11.34 | $9.09 | 33,920 |
| 2019-07-17 | $11.22 | $11.29 | $11.07 | $11.19 | $8.97 | 68,618 |
| 2019-07-16 | $11.08 | $11.30 | $10.96 | $11.14 | $8.93 | 67,037 |
| 2019-07-15 | $11.29 | $11.34 | $10.90 | $11.11 | $8.90 | 84,767 |
| 2019-07-12 | $11.31 | $11.41 | $11.22 | $11.34 | $9.09 | 63,022 |
| 2019-07-11 | $11.27 | $11.52 | $11.14 | $11.35 | $9.09 | 105,938 |
| 2019-07-10 | $11.38 | $11.49 | $11.21 | $11.27 | $9.03 | 80,353 |
| 2019-07-09 | $11.40 | $11.51 | $11.38 | $11.43 | $9.16 | 49,993 |
| 2019-07-08 | $11.44 | $11.63 | $11.35 | $11.43 | $9.16 | 78,498 |
| 2019-07-05 | $11.29 | $11.56 | $11.13 | $11.45 | $9.17 | 85,271 |
| 2019-07-03 | $11.46 | $11.48 | $11.12 | $11.35 | $9.09 | 92,021 |
| 2019-07-02 | $11.23 | $11.51 | $11.03 | $11.44 | $9.17 | 113,448 |
| 2019-07-01 | $11.22 | $11.33 | $10.98 | $11.23 | $9.00 | 104,576 |
| 2019-06-28 | $10.97 | $11.25 | $10.88 | $11.19 | $8.97 | 247,816 |
| 2019-06-27 | $10.74 | $11.08 | $10.70 | $11.04 | $8.85 | 142,024 |
| 2019-06-26 | $10.50 | $11.03 | $10.50 | $10.74 | $8.61 | 140,714 |
| 2019-06-25 | $10.75 | $10.86 | $10.51 | $10.52 | $8.43 | 108,875 |
| 2019-06-24 | $11.15 | $11.15 | $10.62 | $10.82 | $8.67 | 197,375 |
| 2019-06-21 | $11.19 | $11.46 | $10.90 | $11.15 | $8.93 | 170,100 |
| 2019-06-20 | $11.18 | $11.40 | $11.08 | $11.23 | $9.00 | 89,592 |
| 2019-06-19 | $11.14 | $11.23 | $10.84 | $11.17 | $8.95 | 143,975 |
| 2019-06-18 | $11.33 | $11.46 | $11.10 | $11.15 | $8.93 | 114,776 |
| 2019-06-17 | $11.34 | $11.49 | $11.04 | $11.28 | $9.04 | 107,084 |
| 2019-06-14 | $11.18 | $11.71 | $11.13 | $11.33 | $9.08 | 182,796 |
| 2019-06-13 | $11.10 | $11.14 | $10.87 | $11.12 | $8.91 | 150,251 |
| 2019-06-12 | $10.45 | $11.07 | $10.45 | $11.01 | $8.82 | 300,084 |
| 2019-06-11 | $10.64 | $10.64 | $10.09 | $10.38 | $8.32 | 312,148 |
| 2019-06-10 | $10.38 | $10.75 | $10.24 | $10.65 | $8.53 | 158,999 |
| 2019-06-07 | $10.22 | $10.39 | $10.09 | $10.35 | $8.29 | 113,364 |
| 2019-06-06 | $10.12 | $10.26 | $10.00 | $10.15 | $8.13 | 227,121 |
| 2019-06-05 | $9.91 | $10.16 | $9.91 | $10.09 | $8.08 | 188,907 |
| 2019-06-04 | $9.97 | $10.06 | $9.56 | $9.90 | $7.93 | 169,119 |
| 2019-06-03 | $9.75 | $9.96 | $9.65 | $9.91 | $7.94 | 111,842 |
| 2019-05-31 | $10.00 | $10.04 | $9.61 | $9.80 | $7.85 | 143,776 |
| 2019-05-30 | $10.28 | $10.30 | $9.85 | $10.02 | $8.03 | 191,183 |
| 2019-05-29 | $10.38 | $10.40 | $10.12 | $10.16 | $8.00 | 167,951 |
| 2019-05-28 | $10.61 | $10.61 | $10.38 | $10.40 | $8.19 | 144,238 |
| 2019-05-24 | $10.75 | $10.75 | $10.48 | $10.54 | $8.30 | 143,430 |
| 2019-05-23 | $10.45 | $10.73 | $10.28 | $10.67 | $8.40 | 117,618 |
| 2019-05-22 | $10.63 | $10.65 | $10.50 | $10.52 | $8.28 | 202,115 |
| 2019-05-21 | $10.45 | $10.67 | $10.42 | $10.58 | $8.33 | 101,434 |
| 2019-05-20 | $10.32 | $10.76 | $10.27 | $10.39 | $8.18 | 194,084 |
| 2019-05-17 | $9.86 | $10.31 | $9.83 | $10.25 | $8.07 | 141,560 |
| 2019-05-16 | $9.94 | $9.96 | $9.80 | $9.93 | $7.82 | 51,601 |
| 2019-05-15 | $9.71 | $9.97 | $9.70 | $9.93 | $7.82 | 105,141 |
| 2019-05-14 | $9.61 | $9.94 | $9.58 | $9.76 | $7.68 | 122,590 |
| 2019-05-13 | $9.74 | $9.74 | $9.54 | $9.62 | $7.57 | 71,708 |
| 2019-05-10 | $9.62 | $9.75 | $9.62 | $9.71 | $7.64 | 58,962 |
| 2019-05-09 | $9.53 | $9.68 | $9.47 | $9.63 | $7.58 | 98,265 |
| 2019-05-08 | $9.50 | $9.64 | $9.42 | $9.55 | $7.52 | 60,411 |
| 2019-05-07 | $9.18 | $9.52 | $9.18 | $9.45 | $7.44 | 174,223 |
| 2019-05-06 | $9.40 | $9.49 | $8.98 | $9.18 | $7.22 | 153,892 |
| 2019-05-03 | $9.55 | $9.63 | $9.40 | $9.43 | $7.42 | 52,108 |
| 2019-05-02 | $9.35 | $9.51 | $9.30 | $9.47 | $7.45 | 71,642 |
| 2019-05-01 | $9.46 | $9.46 | $9.28 | $9.31 | $7.33 | 121,901 |
| 2019-04-30 | $9.48 | $9.53 | $9.31 | $9.46 | $7.45 | 46,105 |
| 2019-04-29 | $9.51 | $9.59 | $9.38 | $9.48 | $7.46 | 49,504 |
| 2019-04-26 | $9.21 | $9.56 | $9.21 | $9.51 | $7.48 | 68,777 |
| 2019-04-25 | $9.40 | $9.43 | $9.14 | $9.21 | $7.25 | 44,781 |
| 2019-04-24 | $9.34 | $9.50 | $9.32 | $9.41 | $7.41 | 63,666 |
| 2019-04-23 | $9.39 | $9.43 | $9.26 | $9.34 | $7.35 | 271,484 |
| 2019-04-22 | $9.39 | $9.48 | $9.30 | $9.40 | $7.39 | 46,511 |
| 2019-04-18 | $9.27 | $9.44 | $9.24 | $9.39 | $7.39 | 31,275 |
| 2019-04-17 | $9.54 | $9.54 | $9.26 | $9.27 | $7.30 | 47,264 |
| 2019-04-16 | $9.49 | $9.57 | $9.25 | $9.49 | $7.47 | 47,622 |
| 2019-04-15 | $9.54 | $9.75 | $9.28 | $9.31 | $7.33 | 60,007 |
| 2019-04-12 | $9.20 | $9.57 | $9.09 | $9.52 | $7.49 | 85,865 |
| 2019-04-11 | $9.25 | $9.30 | $9.14 | $9.17 | $7.22 | 40,506 |
| 2019-04-10 | $9.31 | $9.43 | $9.18 | $9.23 | $7.26 | 41,443 |
| 2019-04-09 | $9.42 | $9.42 | $9.19 | $9.28 | $7.30 | 32,874 |
| 2019-04-08 | $9.66 | $9.66 | $9.35 | $9.43 | $7.42 | 73,396 |
| 2019-04-05 | $9.49 | $9.64 | $9.43 | $9.54 | $7.51 | 97,021 |
| 2019-04-04 | $9.15 | $9.50 | $9.15 | $9.46 | $7.45 | 72,141 |
| 2019-04-03 | $9.22 | $9.27 | $9.07 | $9.15 | $7.20 | 83,225 |
| 2019-04-02 | $8.83 | $9.25 | $8.83 | $9.16 | $7.21 | 142,268 |
| 2019-04-01 | $8.91 | $8.93 | $8.70 | $8.83 | $6.95 | 124,283 |
| 2019-03-29 | $8.90 | $8.95 | $8.80 | $8.91 | $7.01 | 79,831 |
| 2019-03-28 | $8.85 | $8.92 | $8.81 | $8.86 | $6.97 | 48,027 |
| 2019-03-27 | $8.90 | $9.12 | $8.82 | $8.84 | $6.96 | 60,005 |
| 2019-03-26 | $8.81 | $8.95 | $8.78 | $8.90 | $7.00 | 63,720 |
| 2019-03-25 | $8.71 | $8.83 | $8.70 | $8.80 | $6.93 | 50,685 |
| 2019-03-22 | $8.70 | $8.78 | $8.65 | $8.69 | $6.84 | 94,845 |
| 2019-03-21 | $8.67 | $8.81 | $8.65 | $8.67 | $6.82 | 66,428 |
| 2019-03-20 | $8.63 | $8.77 | $8.57 | $8.67 | $6.82 | 69,939 |
| 2019-03-19 | $8.68 | $8.98 | $8.50 | $8.64 | $6.80 | 163,605 |
| 2019-03-18 | $8.70 | $8.81 | $8.62 | $8.68 | $6.83 | 147,961 |
| 2019-03-15 | $9.19 | $9.24 | $8.57 | $8.66 | $6.82 | 235,994 |
| 2019-03-14 | $9.04 | $9.29 | $9.02 | $9.18 | $7.22 | 89,947 |
| 2019-03-13 | $9.16 | $9.28 | $9.00 | $9.03 | $7.11 | 100,827 |
| 2019-03-12 | $9.50 | $9.50 | $9.01 | $9.16 | $7.21 | 63,092 |
| 2019-03-11 | $8.88 | $9.40 | $8.88 | $9.35 | $7.36 | 125,638 |
| 2019-03-08 | $8.92 | $8.99 | $8.82 | $8.88 | $6.99 | 53,189 |
| 2019-03-07 | $9.21 | $9.29 | $8.87 | $8.91 | $7.01 | 148,165 |
| 2019-03-06 | $9.30 | $9.40 | $9.09 | $9.16 | $7.21 | 186,471 |
| 2019-03-05 | $9.49 | $9.87 | $9.02 | $9.29 | $7.31 | 267,101 |
| 2019-03-04 | $10.00 | $10.05 | $9.50 | $9.87 | $7.77 | 154,159 |
| 2019-03-01 | $10.10 | $10.22 | $9.82 | $10.20 | $8.03 | 104,293 |
| 2019-02-28 | $9.93 | $10.00 | $9.82 | $9.99 | $7.86 | 108,287 |
| 2019-02-27 | $9.87 | $10.12 | $9.85 | $10.01 | $7.74 | 69,513 |
| 2019-02-26 | $10.09 | $10.09 | $9.70 | $9.87 | $7.63 | 110,794 |
| 2019-02-25 | $9.99 | $10.16 | $9.87 | $10.08 | $7.79 | 105,269 |
| 2019-02-22 | $9.90 | $9.94 | $9.81 | $9.94 | $7.68 | 79,039 |
| 2019-02-21 | $9.75 | $9.89 | $9.75 | $9.86 | $7.62 | 81,200 |
| 2019-02-20 | $9.61 | $9.75 | $9.42 | $9.74 | $7.53 | 105,414 |
| 2019-02-19 | $9.44 | $9.66 | $9.40 | $9.66 | $7.47 | 147,505 |
| 2019-02-15 | $9.04 | $9.38 | $9.01 | $9.34 | $7.22 | 183,799 |
| 2019-02-14 | $8.82 | $9.08 | $8.80 | $9.03 | $6.98 | 151,797 |
| 2019-02-13 | $8.60 | $8.84 | $8.59 | $8.83 | $6.83 | 69,636 |
| 2019-02-12 | $8.55 | $8.64 | $8.52 | $8.61 | $6.66 | 49,315 |
| 2019-02-11 | $8.39 | $8.54 | $8.30 | $8.51 | $6.58 | 61,739 |
| 2019-02-08 | $8.63 | $8.63 | $8.23 | $8.39 | $6.49 | 65,015 |
| 2019-02-07 | $8.56 | $8.70 | $8.48 | $8.59 | $6.64 | 56,052 |
| 2019-02-06 | $8.50 | $8.65 | $8.40 | $8.65 | $6.69 | 73,318 |
| 2019-02-05 | $8.43 | $8.60 | $8.41 | $8.50 | $6.57 | 71,849 |
| 2019-02-04 | $8.31 | $8.48 | $8.23 | $8.46 | $6.54 | 87,614 |
| 2019-02-01 | $8.33 | $8.41 | $8.12 | $8.34 | $6.45 | 93,663 |
| 2019-01-31 | $8.15 | $8.36 | $8.13 | $8.30 | $6.42 | 98,871 |
| 2019-01-30 | $8.18 | $8.35 | $8.10 | $8.18 | $6.32 | 59,441 |
| 2019-01-29 | $8.24 | $8.29 | $8.12 | $8.18 | $6.32 | 69,121 |
| 2019-01-28 | $7.91 | $8.21 | $7.80 | $8.19 | $6.33 | 221,546 |
| 2019-01-25 | $8.00 | $8.28 | $7.98 | $8.01 | $6.19 | 237,775 |
| 2019-01-24 | $8.01 | $8.08 | $7.93 | $8.02 | $6.20 | 57,577 |
| 2019-01-23 | $8.16 | $8.29 | $7.96 | $8.06 | $6.23 | 77,713 |
| 2019-01-22 | $8.22 | $8.39 | $8.11 | $8.15 | $6.30 | 101,331 |
| 2019-01-18 | $8.14 | $8.30 | $7.95 | $8.08 | $6.25 | 201,586 |
| 2019-01-17 | $8.21 | $8.32 | $8.04 | $8.14 | $6.29 | 213,733 |
| 2019-01-16 | $8.41 | $8.46 | $8.14 | $8.23 | $6.36 | 139,563 |
| 2019-01-15 | $8.62 | $8.72 | $7.86 | $8.41 | $6.50 | 292,624 |
| 2019-01-14 | $7.96 | $8.74 | $7.92 | $8.63 | $6.67 | 446,690 |
| 2019-01-11 | $8.07 | $8.07 | $7.85 | $8.00 | $6.18 | 110,860 |
| 2019-01-10 | $8.04 | $8.45 | $7.91 | $8.08 | $6.25 | 109,504 |
| 2019-01-09 | $8.22 | $8.33 | $8.01 | $8.07 | $6.24 | 92,685 |
| 2019-01-08 | $7.94 | $8.28 | $7.94 | $8.22 | $6.35 | 147,926 |
| 2019-01-07 | $7.87 | $8.17 | $7.76 | $7.90 | $6.11 | 233,270 |
| 2019-01-04 | $7.60 | $7.92 | $7.60 | $7.88 | $6.09 | 305,825 |
| 2019-01-03 | $7.46 | $7.71 | $7.38 | $7.57 | $5.85 | 122,330 |
| 2019-01-02 | $7.39 | $7.73 | $7.32 | $7.44 | $5.75 | 193,925 |
| 2018-12-31 | $7.30 | $7.56 | $7.30 | $7.43 | $5.74 | 143,571 |
| 2018-12-28 | $7.45 | $7.74 | $7.28 | $7.32 | $5.66 | 132,605 |
| 2018-12-27 | $7.40 | $7.47 | $7.20 | $7.42 | $5.74 | 167,781 |
| 2018-12-26 | $7.42 | $7.63 | $7.33 | $7.40 | $5.72 | 184,398 |
| 2018-12-24 | $7.39 | $7.56 | $7.33 | $7.38 | $5.70 | 175,365 |
| 2018-12-21 | $7.63 | $7.96 | $7.41 | $7.47 | $5.77 | 241,266 |
| 2018-12-20 | $7.68 | $7.78 | $7.57 | $7.57 | $5.85 | 130,469 |
| 2018-12-19 | $8.22 | $8.22 | $7.67 | $7.72 | $5.97 | 252,086 |
| 2018-12-18 | $8.17 | $8.35 | $7.81 | $7.84 | $6.06 | 168,736 |
| 2018-12-17 | $8.47 | $8.60 | $8.12 | $8.20 | $6.34 | 129,935 |
| 2018-12-14 | $8.50 | $8.70 | $8.42 | $8.47 | $6.55 | 126,365 |
| 2018-12-13 | $8.58 | $8.91 | $8.42 | $8.49 | $6.56 | 64,898 |
| 2018-12-12 | $8.52 | $8.88 | $8.50 | $8.55 | $6.61 | 143,789 |
| 2018-12-11 | $8.59 | $8.79 | $8.37 | $8.49 | $6.56 | 86,301 |
| 2018-12-10 | $8.69 | $8.69 | $8.33 | $8.54 | $6.60 | 124,552 |
| 2018-12-07 | $8.79 | $8.96 | $8.57 | $8.69 | $6.72 | 167,974 |
| 2018-12-06 | $8.83 | $8.83 | $8.48 | $8.80 | $6.80 | 201,203 |
| 2018-12-04 | $9.11 | $9.15 | $8.85 | $8.88 | $6.86 | 119,136 |
| 2018-12-03 | $9.09 | $9.15 | $8.87 | $9.15 | $7.07 | 109,596 |
| 2018-11-30 | $9.10 | $9.29 | $9.02 | $9.09 | $7.03 | 164,624 |
| 2018-11-29 | $8.79 | $9.20 | $8.69 | $9.14 | $7.07 | 237,130 |
| 2018-11-28 | $8.84 | $9.31 | $8.84 | $9.02 | $6.84 | 227,480 |
| 2018-11-27 | $8.58 | $8.92 | $8.58 | $8.88 | $6.73 | 138,787 |
| 2018-11-26 | $8.45 | $8.75 | $8.45 | $8.65 | $6.56 | 116,300 |
| 2018-11-23 | $8.58 | $8.58 | $8.26 | $8.45 | $6.40 | 45,629 |
| 2018-11-21 | $8.24 | $8.70 | $8.20 | $8.58 | $6.50 | 95,855 |
| 2018-11-20 | $8.21 | $8.34 | $8.03 | $8.31 | $6.30 | 125,475 |
| 2018-11-19 | $8.18 | $8.36 | $8.15 | $8.19 | $6.21 | 63,985 |
| 2018-11-16 | $8.40 | $8.47 | $8.06 | $8.18 | $6.20 | 111,080 |
| 2018-11-15 | $8.71 | $8.72 | $8.33 | $8.38 | $6.35 | 115,132 |
| 2018-11-14 | $9.17 | $9.17 | $8.66 | $8.71 | $6.60 | 87,977 |
| 2018-11-13 | $9.23 | $9.47 | $8.95 | $9.13 | $6.92 | 93,947 |
| 2018-11-12 | $9.26 | $9.48 | $9.08 | $9.23 | $7.00 | 101,174 |
| 2018-11-09 | $9.10 | $9.48 | $8.85 | $9.22 | $6.99 | 179,872 |
| 2018-11-08 | $9.55 | $9.55 | $9.01 | $9.19 | $6.97 | 184,683 |
| 2018-11-07 | $8.65 | $9.50 | $8.53 | $9.49 | $7.19 | 458,530 |
| 2018-11-06 | $7.80 | $8.72 | $7.80 | $8.52 | $6.46 | 257,032 |
| 2018-11-05 | $7.85 | $8.11 | $7.65 | $7.80 | $5.91 | 214,501 |
| 2018-11-02 | $7.50 | $7.99 | $7.50 | $7.85 | $5.95 | 191,081 |
| 2018-11-01 | $7.56 | $7.88 | $7.45 | $7.66 | $5.81 | 163,203 |
| 2018-10-31 | $7.61 | $7.65 | $7.33 | $7.46 | $5.65 | 135,838 |
| 2018-10-30 | $7.63 | $7.75 | $7.38 | $7.58 | $5.75 | 115,998 |
| 2018-10-29 | $7.79 | $7.96 | $7.60 | $7.62 | $5.78 | 83,069 |
| 2018-10-26 | $8.04 | $8.11 | $7.70 | $7.75 | $5.87 | 112,387 |
| 2018-10-25 | $8.29 | $8.41 | $8.02 | $8.07 | $6.12 | 88,910 |
| 2018-10-24 | $8.15 | $8.45 | $8.14 | $8.27 | $6.27 | 135,980 |
| 2018-10-23 | $8.33 | $8.41 | $8.10 | $8.18 | $6.20 | 65,216 |
| 2018-10-22 | $8.52 | $8.65 | $8.34 | $8.37 | $6.34 | 47,603 |
| 2018-10-19 | $8.43 | $8.83 | $8.37 | $8.49 | $6.44 | 123,648 |
| 2018-10-18 | $8.03 | $8.49 | $8.01 | $8.44 | $6.40 | 71,669 |
| 2018-10-17 | $8.30 | $8.41 | $7.93 | $8.04 | $6.09 | 123,988 |
| 2018-10-16 | $8.04 | $8.37 | $8.02 | $8.33 | $6.31 | 109,334 |
| 2018-10-15 | $7.98 | $8.39 | $7.91 | $8.25 | $6.25 | 75,453 |
| 2018-10-12 | $8.15 | $8.16 | $7.73 | $8.02 | $6.08 | 182,482 |
| 2018-10-11 | $8.15 | $8.28 | $8.05 | $8.08 | $6.12 | 74,440 |
| 2018-10-10 | $8.44 | $8.55 | $8.16 | $8.16 | $6.19 | 135,399 |
| 2018-10-09 | $8.45 | $8.73 | $8.26 | $8.34 | $6.32 | 68,257 |
| 2018-10-08 | $8.57 | $8.65 | $8.48 | $8.48 | $6.43 | 77,570 |
| 2018-10-05 | $8.57 | $8.76 | $8.47 | $8.56 | $6.49 | 87,209 |
| 2018-10-04 | $8.48 | $8.70 | $8.40 | $8.57 | $6.50 | 67,204 |
| 2018-10-03 | $8.48 | $8.80 | $8.36 | $8.52 | $6.46 | 205,665 |
| 2018-10-02 | $8.16 | $8.55 | $8.16 | $8.35 | $6.33 | 126,477 |
| 2018-10-01 | $8.23 | $8.25 | $8.07 | $8.24 | $6.25 | 84,861 |
| 2018-09-28 | $8.30 | $8.35 | $8.15 | $8.25 | $6.25 | 216,352 |
| 2018-09-27 | $8.20 | $8.30 | $8.15 | $8.25 | $6.25 | 315,260 |
| 2018-09-26 | $8.10 | $8.15 | $7.95 | $8.10 | $6.14 | 236,714 |
| 2018-09-25 | $8.05 | $8.20 | $7.93 | $7.95 | $6.03 | 170,924 |
| 2018-09-24 | $8.20 | $8.25 | $8.03 | $8.05 | $6.10 | 205,309 |
| 2018-09-21 | $8.15 | $8.30 | $8.05 | $8.10 | $6.14 | 230,895 |
| 2018-09-20 | $8.25 | $8.35 | $8.15 | $8.25 | $6.25 | 140,502 |
| 2018-09-19 | $8.05 | $8.40 | $8.05 | $8.35 | $6.33 | 105,729 |
| 2018-09-18 | $8.30 | $8.38 | $8.10 | $8.10 | $6.14 | 151,488 |
| 2018-09-17 | $8.20 | $8.40 | $8.15 | $8.30 | $6.29 | 111,937 |
| 2018-09-14 | $8.10 | $8.40 | $8.05 | $8.35 | $6.33 | 108,148 |
| 2018-09-13 | $8.35 | $8.43 | $8.05 | $8.10 | $6.14 | 67,386 |
| 2018-09-12 | $8.10 | $8.45 | $8.00 | $8.30 | $6.29 | 119,009 |
| 2018-09-11 | $8.00 | $8.20 | $7.95 | $8.10 | $6.14 | 115,830 |
| 2018-09-10 | $8.15 | $8.15 | $7.95 | $8.00 | $6.06 | 120,100 |
| 2018-09-07 | $8.45 | $8.45 | $8.10 | $8.15 | $6.18 | 85,140 |
| 2018-09-06 | $8.50 | $8.60 | $8.40 | $8.45 | $6.40 | 72,156 |
| 2018-09-05 | $8.55 | $8.65 | $8.50 | $8.50 | $6.44 | 138,190 |
| 2018-09-04 | $8.80 | $8.85 | $8.50 | $8.65 | $6.56 | 95,335 |
| 2018-08-31 | $8.70 | $9.00 | $8.70 | $8.80 | $6.67 | 146,637 |
| 2018-08-30 | $8.80 | $8.90 | $8.65 | $8.70 | $6.59 | 92,669 |
| 2018-08-29 | $8.95 | $9.00 | $8.75 | $8.80 | $6.67 | 142,880 |
| 2018-08-28 | $9.05 | $9.40 | $9.05 | $9.15 | $6.80 | 256,175 |
| 2018-08-27 | $9.05 | $9.20 | $9.00 | $9.05 | $6.72 | 140,337 |
| 2018-08-24 | $8.80 | $9.10 | $8.77 | $9.05 | $6.72 | 101,212 |
| 2018-08-23 | $8.65 | $8.85 | $8.65 | $8.75 | $6.50 | 96,697 |
| 2018-08-22 | $8.70 | $8.80 | $8.57 | $8.70 | $6.46 | 64,536 |
| 2018-08-21 | $8.65 | $8.90 | $8.55 | $8.70 | $6.46 | 133,600 |
| 2018-08-20 | $8.45 | $8.65 | $8.35 | $8.65 | $6.42 | 66,879 |
| 2018-08-17 | $8.35 | $8.50 | $8.25 | $8.40 | $6.24 | 136,022 |
| 2018-08-16 | $8.25 | $8.35 | $8.13 | $8.30 | $6.16 | 96,210 |
| 2018-08-15 | $8.35 | $8.45 | $8.25 | $8.25 | $6.13 | 122,514 |
| 2018-08-14 | $8.50 | $8.55 | $8.31 | $8.35 | $6.20 | 112,225 |
| 2018-08-13 | $8.45 | $8.60 | $8.30 | $8.50 | $6.31 | 100,853 |
| 2018-08-10 | $8.80 | $8.90 | $8.43 | $8.50 | $6.31 | 126,655 |
| 2018-08-09 | $8.85 | $9.00 | $8.63 | $8.80 | $6.54 | 208,826 |
| 2018-08-08 | $8.90 | $8.98 | $8.65 | $8.90 | $6.61 | 245,373 |
| 2018-08-07 | $9.05 | $9.10 | $8.50 | $8.85 | $6.57 | 204,461 |
| 2018-08-06 | $8.65 | $9.00 | $8.60 | $9.00 | $6.68 | 309,166 |
| 2018-08-03 | $8.85 | $9.00 | $8.05 | $8.55 | $6.35 | 602,552 |
| 2018-08-02 | $8.70 | $8.95 | $8.60 | $8.85 | $6.57 | 151,411 |
| 2018-08-01 | $8.55 | $8.75 | $8.35 | $8.75 | $6.50 | 193,653 |
| 2018-07-31 | $9.20 | $9.30 | $8.50 | $8.55 | $6.35 | 322,678 |
| 2018-07-30 | $9.05 | $9.30 | $9.00 | $9.25 | $6.87 | 102,055 |
| 2018-07-27 | $9.35 | $9.35 | $9.00 | $9.05 | $6.72 | 38,302 |
| 2018-07-26 | $9.35 | $9.55 | $9.28 | $9.30 | $6.91 | 55,869 |
| 2018-07-25 | $9.25 | $9.35 | $9.10 | $9.30 | $6.91 | 106,914 |
| 2018-07-24 | $9.15 | $9.35 | $9.00 | $9.25 | $6.87 | 136,090 |
| 2018-07-23 | $9.15 | $9.15 | $9.00 | $9.10 | $6.76 | 109,603 |
| 2018-07-20 | $9.30 | $9.30 | $9.00 | $9.15 | $6.80 | 55,228 |
| 2018-07-19 | $8.90 | $9.45 | $8.90 | $9.25 | $6.87 | 71,569 |
| 2018-07-18 | $9.00 | $9.40 | $8.95 | $8.95 | $6.65 | 103,610 |
| 2018-07-17 | $9.20 | $9.41 | $9.10 | $9.10 | $6.76 | 63,025 |
| 2018-07-16 | $9.10 | $9.25 | $8.90 | $9.20 | $6.83 | 75,836 |
| 2018-07-13 | $9.20 | $9.29 | $8.90 | $9.05 | $6.72 | 117,780 |
| 2018-07-12 | $9.70 | $9.70 | $9.10 | $9.28 | $6.89 | 148,724 |
| 2018-07-11 | $9.70 | $9.85 | $9.60 | $9.70 | $7.20 | 106,372 |
| 2018-07-10 | $9.80 | $9.85 | $9.65 | $9.70 | $7.20 | 74,924 |
| 2018-07-09 | $10.00 | $10.05 | $9.75 | $9.80 | $7.28 | 111,031 |
| 2018-07-06 | $10.35 | $10.35 | $10.00 | $10.05 | $7.46 | 51,181 |
| 2018-07-05 | $10.50 | $10.60 | $10.25 | $10.30 | $7.65 | 125,543 |
| 2018-07-03 | $9.95 | $10.55 | $9.95 | $10.55 | $7.84 | 92,703 |
| 2018-07-02 | $9.75 | $10.10 | $9.75 | $10.05 | $7.46 | 89,649 |
| 2018-06-29 | $9.85 | $10.05 | $9.70 | $9.75 | $7.24 | 135,232 |
| 2018-06-28 | $9.90 | $10.05 | $9.75 | $9.80 | $7.28 | 101,443 |
| 2018-06-27 | $10.25 | $10.40 | $9.80 | $9.95 | $7.39 | 116,866 |
| 2018-06-26 | $10.35 | $10.50 | $10.15 | $10.20 | $7.58 | 108,958 |
| 2018-06-25 | $10.10 | $10.53 | $10.05 | $10.35 | $7.69 | 211,630 |
| 2018-06-22 | $9.95 | $10.15 | $9.90 | $10.05 | $7.46 | 225,132 |
| 2018-06-21 | $10.05 | $10.20 | $9.90 | $9.95 | $7.39 | 108,298 |
| 2018-06-20 | $10.25 | $10.35 | $9.88 | $10.05 | $7.46 | 140,124 |
| 2018-06-19 | $10.10 | $10.35 | $9.95 | $10.28 | $7.63 | 129,661 |
| 2018-06-18 | $10.05 | $10.10 | $9.85 | $10.10 | $7.50 | 142,516 |
| 2018-06-15 | $10.25 | $10.30 | $10.05 | $10.15 | $7.54 | 92,188 |
| 2018-06-14 | $10.20 | $10.30 | $10.10 | $10.15 | $7.54 | 150,802 |
| 2018-06-13 | $10.05 | $10.15 | $9.95 | $10.10 | $7.50 | 92,877 |
| 2018-06-12 | $9.75 | $10.10 | $9.65 | $10.05 | $7.46 | 250,414 |
| 2018-06-11 | $9.70 | $9.80 | $9.65 | $9.78 | $7.26 | 127,782 |
| 2018-06-08 | $9.80 | $9.80 | $9.60 | $9.65 | $7.17 | 115,268 |
| 2018-06-07 | $9.70 | $9.88 | $9.60 | $9.80 | $7.28 | 158,486 |
| 2018-06-06 | $9.55 | $9.80 | $9.50 | $9.70 | $7.20 | 165,478 |
| 2018-06-05 | $10.00 | $10.00 | $9.50 | $9.55 | $7.09 | 192,611 |
| 2018-06-04 | $9.90 | $10.05 | $9.70 | $9.95 | $7.39 | 120,049 |
| 2018-06-01 | $10.00 | $10.05 | $9.65 | $9.90 | $7.35 | 117,657 |
| 2018-05-31 | $9.95 | $10.20 | $9.95 | $10.00 | $7.43 | 88,095 |
| 2018-05-30 | $10.00 | $10.15 | $9.90 | $10.00 | $7.43 | 100,438 |
| 2018-05-29 | $10.20 | $10.65 | $10.10 | $10.15 | $7.40 | 177,278 |
| 2018-05-25 | $10.05 | $10.40 | $10.05 | $10.30 | $7.51 | 111,838 |
| 2018-05-24 | $9.90 | $10.15 | $9.85 | $10.00 | $7.29 | 159,155 |
| 2018-05-23 | $9.60 | $10.00 | $9.60 | $9.95 | $7.26 | 101,988 |
| 2018-05-22 | $9.80 | $9.85 | $9.60 | $9.60 | $7.00 | 128,840 |
| 2018-05-21 | $10.05 | $10.15 | $9.75 | $9.80 | $7.15 | 144,469 |
| 2018-05-18 | $10.00 | $10.15 | $9.80 | $10.10 | $7.37 | 215,757 |
| 2018-05-17 | $10.05 | $10.25 | $9.95 | $9.95 | $7.26 | 126,366 |
| 2018-05-16 | $10.20 | $10.20 | $10.00 | $10.10 | $7.37 | 149,061 |
| 2018-05-15 | $10.60 | $10.90 | $10.10 | $10.15 | $7.40 | 206,052 |
| 2018-05-14 | $10.95 | $11.05 | $10.58 | $10.60 | $7.73 | 198,249 |
| 2018-05-11 | $10.40 | $11.00 | $10.33 | $11.00 | $8.02 | 177,290 |
| 2018-05-10 | $10.40 | $10.50 | $9.50 | $10.45 | $7.62 | 733,347 |
| 2018-05-09 | $11.60 | $11.65 | $11.35 | $11.50 | $8.39 | 286,106 |
| 2018-05-08 | $11.80 | $11.85 | $11.30 | $11.55 | $8.43 | 164,378 |
| 2018-05-07 | $12.05 | $12.05 | $11.73 | $11.80 | $8.61 | 94,815 |
| 2018-05-04 | $12.05 | $12.15 | $11.90 | $11.95 | $8.72 | 139,571 |
| 2018-05-03 | $12.35 | $12.40 | $11.98 | $12.10 | $8.83 | 228,637 |
| 2018-05-02 | $12.50 | $12.70 | $12.25 | $12.30 | $8.97 | 182,549 |
| 2018-05-01 | $12.35 | $12.65 | $12.21 | $12.45 | $9.08 | 224,344 |
| 2018-04-30 | $12.30 | $12.65 | $12.30 | $12.45 | $9.08 | 154,166 |
| 2018-04-27 | $12.05 | $12.33 | $11.90 | $12.25 | $8.94 | 130,598 |
| 2018-04-26 | $11.85 | $12.00 | $11.48 | $11.95 | $8.72 | 153,162 |
| 2018-04-25 | $11.75 | $12.30 | $11.60 | $11.75 | $8.57 | 282,267 |
| 2018-04-24 | $11.75 | $12.00 | $11.60 | $11.70 | $8.53 | 128,874 |
| 2018-04-23 | $12.05 | $12.15 | $11.43 | $11.75 | $8.57 | 148,533 |
| 2018-04-20 | $12.15 | $12.25 | $11.95 | $12.15 | $8.86 | 99,651 |
| 2018-04-19 | $12.00 | $12.35 | $11.95 | $12.20 | $8.90 | 158,611 |
| 2018-04-18 | $12.05 | $12.31 | $11.95 | $12.05 | $8.79 | 189,763 |
| 2018-04-17 | $11.50 | $12.25 | $11.46 | $12.05 | $8.79 | 260,606 |
| 2018-04-16 | $11.15 | $11.65 | $11.05 | $11.40 | $8.32 | 141,488 |
| 2018-04-13 | $11.30 | $11.70 | $11.05 | $11.15 | $8.13 | 248,360 |
| 2018-04-12 | $11.55 | $11.80 | $11.20 | $11.25 | $8.21 | 95,125 |
| 2018-04-11 | $11.30 | $11.60 | $11.30 | $11.55 | $8.43 | 67,644 |
| 2018-04-10 | $11.60 | $11.60 | $11.25 | $11.35 | $8.28 | 119,930 |
| 2018-04-09 | $11.60 | $11.60 | $11.20 | $11.50 | $8.39 | 188,528 |
| 2018-04-06 | $11.45 | $11.75 | $11.35 | $11.60 | $8.46 | 189,650 |
| 2018-04-05 | $11.15 | $11.50 | $11.05 | $11.45 | $8.35 | 191,846 |
| 2018-04-04 | $11.20 | $11.25 | $10.95 | $11.10 | $8.10 | 161,438 |
| 2018-04-03 | $11.25 | $11.30 | $10.85 | $11.20 | $8.17 | 146,927 |
| 2018-04-02 | $11.85 | $11.90 | $11.15 | $11.20 | $8.17 | 292,137 |
| 2018-03-29 | $11.80 | $12.20 | $11.70 | $11.85 | $8.64 | 144,821 |
| 2018-03-28 | $11.65 | $11.95 | $11.65 | $11.85 | $8.64 | 83,660 |
| 2018-03-27 | $11.75 | $12.00 | $11.40 | $11.70 | $8.53 | 179,110 |
| 2018-03-26 | $11.60 | $11.90 | $11.35 | $11.70 | $8.53 | 154,444 |
| 2018-03-23 | $11.75 | $11.95 | $11.40 | $11.50 | $8.39 | 161,694 |
| 2018-03-22 | $11.80 | $12.30 | $11.40 | $11.65 | $8.50 | 199,381 |
| 2018-03-21 | $11.70 | $11.95 | $11.58 | $11.80 | $8.61 | 216,282 |
| 2018-03-20 | $12.15 | $12.40 | $11.50 | $11.75 | $8.57 | 257,139 |
| 2018-03-19 | $11.95 | $12.40 | $11.60 | $12.20 | $8.90 | 382,017 |
| 2018-03-16 | $12.85 | $13.35 | $11.95 | $12.00 | $8.75 | 638,849 |
| 2018-03-15 | $12.10 | $12.75 | $12.10 | $12.70 | $9.26 | 534,268 |
| 2018-03-14 | $11.80 | $12.45 | $11.70 | $12.15 | $8.86 | 554,876 |
| 2018-03-13 | $11.80 | $12.10 | $11.70 | $11.85 | $8.64 | 614,421 |
| 2018-03-12 | $11.20 | $12.25 | $10.80 | $11.70 | $8.53 | 777,226 |
| 2018-03-09 | $9.50 | $11.30 | $9.16 | $11.20 | $8.17 | 1,526,647 |
| 2018-03-08 | $8.90 | $9.05 | $8.60 | $8.60 | $6.27 | 242,226 |
| 2018-03-07 | $9.00 | $9.05 | $8.75 | $8.85 | $6.46 | 283,161 |
| 2018-03-06 | $9.30 | $9.35 | $9.00 | $9.00 | $6.57 | 178,929 |
| 2018-03-05 | $9.00 | $9.40 | $9.00 | $9.35 | $6.82 | 91,339 |
| 2018-03-02 | $9.00 | $9.25 | $9.00 | $9.05 | $6.60 | 131,008 |
| 2018-03-01 | $9.20 | $9.40 | $9.00 | $9.05 | $6.60 | 152,005 |
| 2018-02-28 | $9.30 | $9.45 | $9.20 | $9.30 | $6.65 | 236,288 |
| 2018-02-27 | $9.60 | $9.70 | $9.20 | $9.25 | $6.62 | 143,826 |
| 2018-02-26 | $9.85 | $10.00 | $9.50 | $9.55 | $6.83 | 214,574 |
| 2018-02-23 | $9.75 | $10.15 | $9.55 | $9.85 | $7.04 | 196,709 |
| 2018-02-22 | $9.35 | $9.80 | $9.35 | $9.70 | $6.94 | 183,990 |
| 2018-02-21 | $9.70 | $9.82 | $9.25 | $9.30 | $6.65 | 265,006 |
| 2018-02-20 | $10.20 | $10.35 | $9.65 | $9.70 | $6.94 | 150,534 |
| 2018-02-16 | $10.40 | $10.53 | $10.10 | $10.25 | $7.33 | 127,519 |
| 2018-02-15 | $10.20 | $10.65 | $10.15 | $10.40 | $7.44 | 94,091 |
| 2018-02-14 | $10.45 | $10.70 | $10.10 | $10.15 | $7.26 | 144,713 |
| 2018-02-13 | $9.90 | $10.85 | $9.76 | $10.55 | $7.54 | 274,202 |
| 2018-02-12 | $9.80 | $10.00 | $9.53 | $9.95 | $7.12 | 97,133 |
| 2018-02-09 | $9.60 | $9.75 | $9.35 | $9.70 | $6.94 | 310,355 |
| 2018-02-08 | $9.75 | $9.95 | $9.55 | $9.60 | $6.87 | 124,842 |
| 2018-02-07 | $9.65 | $10.00 | $9.65 | $9.75 | $6.97 | 102,366 |
| 2018-02-06 | $9.60 | $9.85 | $9.35 | $9.65 | $6.90 | 180,060 |
| 2018-02-05 | $9.30 | $10.15 | $9.30 | $9.73 | $6.95 | 252,326 |
| 2018-02-02 | $9.65 | $9.65 | $9.20 | $9.30 | $6.65 | 298,478 |
| 2018-02-01 | $9.90 | $10.00 | $9.60 | $9.70 | $6.94 | 233,667 |
| 2018-01-31 | $9.80 | $10.05 | $9.60 | $9.90 | $7.08 | 263,646 |
| 2018-01-30 | $10.00 | $10.10 | $9.60 | $9.80 | $7.01 | 237,592 |
| 2018-01-29 | $10.60 | $10.65 | $9.70 | $9.90 | $7.08 | 476,822 |
| 2018-01-26 | $11.40 | $11.40 | $10.50 | $10.55 | $7.54 | 317,792 |
| 2018-01-25 | $11.40 | $11.45 | $11.20 | $11.30 | $8.08 | 284,632 |
| 2018-01-24 | $11.55 | $11.55 | $11.00 | $11.40 | $8.15 | 290,523 |
| 2018-01-23 | $11.35 | $11.50 | $11.15 | $11.43 | $8.17 | 115,233 |
| 2018-01-22 | $11.35 | $11.50 | $11.30 | $11.40 | $8.15 | 117,571 |
| 2018-01-19 | $11.10 | $11.50 | $11.10 | $11.40 | $8.15 | 67,184 |
| 2018-01-18 | $11.50 | $11.70 | $11.05 | $11.10 | $7.94 | 279,675 |
| 2018-01-17 | $11.35 | $11.55 | $11.35 | $11.50 | $8.22 | 233,563 |
| 2018-01-16 | $11.25 | $11.55 | $11.20 | $11.30 | $8.08 | 292,755 |
| 2018-01-12 | $11.15 | $11.55 | $10.75 | $11.15 | $7.97 | 401,231 |
| 2018-01-11 | $11.35 | $11.55 | $11.00 | $11.10 | $7.94 | 244,381 |
| 2018-01-10 | $11.50 | $11.55 | $11.30 | $11.35 | $8.12 | 110,529 |
| 2018-01-09 | $11.15 | $11.60 | $11.15 | $11.50 | $8.22 | 146,009 |
| 2018-01-08 | $11.30 | $11.30 | $11.00 | $11.15 | $7.97 | 164,044 |
| 2018-01-05 | $11.60 | $11.90 | $11.20 | $11.30 | $8.08 | 106,031 |
| 2018-01-04 | $11.35 | $11.85 | $11.20 | $11.50 | $8.22 | 164,519 |
| 2018-01-03 | $11.90 | $12.18 | $11.30 | $11.35 | $8.12 | 272,717 |
| 2018-01-02 | $12.35 | $12.35 | $11.85 | $11.95 | $8.55 | 228,485 |
| 2017-12-29 | $12.30 | $12.70 | $11.90 | $12.40 | $8.87 | 300,240 |
| 2017-12-28 | $11.05 | $12.50 | $11.05 | $12.35 | $8.83 | 414,861 |
| 2017-12-27 | $11.00 | $11.15 | $10.70 | $11.00 | $7.87 | 345,561 |
| 2017-12-26 | $11.15 | $11.51 | $10.90 | $10.95 | $7.83 | 363,831 |
| 2017-12-22 | $11.70 | $11.70 | $11.05 | $11.15 | $7.97 | 347,267 |
| 2017-12-21 | $12.15 | $12.20 | $11.65 | $11.70 | $8.37 | 263,273 |
| 2017-12-20 | $11.85 | $12.30 | $11.83 | $12.20 | $8.72 | 189,729 |
| 2017-12-19 | $12.30 | $12.30 | $11.70 | $11.85 | $8.47 | 277,849 |
| 2017-12-18 | $11.90 | $12.35 | $11.90 | $12.20 | $8.72 | 189,441 |
| 2017-12-15 | $12.25 | $12.45 | $11.85 | $11.90 | $8.51 | 326,152 |
| 2017-12-14 | $12.50 | $12.95 | $11.75 | $12.25 | $8.76 | 347,167 |
| 2017-12-13 | $13.45 | $13.70 | $12.60 | $12.60 | $9.01 | 283,797 |
| 2017-12-12 | $13.65 | $13.85 | $13.40 | $13.50 | $9.65 | 130,276 |
| 2017-12-11 | $13.60 | $13.95 | $13.50 | $13.55 | $9.69 | 165,080 |
| 2017-12-08 | $13.50 | $13.85 | $13.15 | $13.60 | $9.73 | 143,531 |
| 2017-12-07 | $13.50 | $13.75 | $13.23 | $13.55 | $9.69 | 115,816 |
| 2017-12-06 | $13.15 | $13.60 | $13.15 | $13.45 | $9.62 | 163,369 |
| 2017-12-05 | $13.45 | $13.60 | $12.90 | $13.10 | $9.37 | 263,996 |
| 2017-12-04 | $13.40 | $13.85 | $13.28 | $13.55 | $9.69 | 222,958 |
| 2017-12-01 | $12.50 | $13.55 | $12.40 | $13.15 | $9.40 | 269,593 |
| 2017-11-30 | $12.75 | $12.75 | $12.05 | $12.50 | $8.94 | 269,230 |
| 2017-11-29 | $12.50 | $13.00 | $12.40 | $12.90 | $9.23 | 418,176 |
| 2017-11-28 | $12.30 | $12.75 | $12.05 | $12.50 | $8.94 | 228,736 |
| 2017-11-27 | $12.20 | $12.85 | $12.00 | $12.45 | $8.78 | 156,644 |
| 2017-11-24 | $12.50 | $12.55 | $12.15 | $12.20 | $8.60 | 57,397 |
| 2017-11-22 | $12.70 | $12.90 | $12.15 | $12.50 | $8.81 | 122,677 |
| 2017-11-21 | $12.40 | $12.75 | $12.25 | $12.60 | $8.88 | 100,680 |
| 2017-11-20 | $11.85 | $12.48 | $11.70 | $12.40 | $8.74 | 170,097 |
| 2017-11-17 | $11.90 | $12.00 | $11.60 | $11.90 | $8.39 | 130,911 |
| 2017-11-16 | $11.45 | $12.30 | $11.30 | $12.00 | $8.46 | 198,828 |
| 2017-11-15 | $12.00 | $12.00 | $11.35 | $11.35 | $8.00 | 109,514 |
| 2017-11-14 | $11.95 | $12.20 | $11.65 | $11.95 | $8.42 | 129,966 |
| 2017-11-13 | $12.00 | $12.18 | $11.95 | $12.05 | $8.49 | 116,710 |
| 2017-11-10 | $12.50 | $12.60 | $12.00 | $12.05 | $8.49 | 107,994 |
| 2017-11-09 | $12.65 | $12.65 | $12.38 | $12.45 | $8.78 | 90,388 |
| 2017-11-08 | $12.10 | $12.90 | $11.95 | $12.85 | $9.06 | 233,399 |
| 2017-11-07 | $12.25 | $12.30 | $11.54 | $12.10 | $8.53 | 387,520 |
| 2017-11-06 | $13.60 | $13.78 | $12.40 | $12.85 | $9.06 | 332,849 |
| 2017-11-03 | $15.20 | $15.20 | $13.55 | $13.60 | $9.59 | 312,715 |
| 2017-11-02 | $14.65 | $15.10 | $14.60 | $15.05 | $10.61 | 95,803 |
| 2017-11-01 | $15.30 | $15.30 | $14.51 | $14.70 | $10.36 | 181,369 |
| 2017-10-31 | $13.75 | $14.10 | $13.70 | $14.00 | $9.87 | 117,325 |
| 2017-10-30 | $14.05 | $14.20 | $13.65 | $13.75 | $9.69 | 105,431 |
| 2017-10-27 | $14.25 | $14.65 | $14.15 | $14.20 | $10.01 | 165,363 |
| 2017-10-26 | $13.90 | $14.30 | $13.80 | $14.15 | $9.97 | 112,777 |
| 2017-10-25 | $13.80 | $14.10 | $13.80 | $13.83 | $9.75 | 132,195 |
| 2017-10-24 | $13.55 | $14.15 | $13.50 | $13.90 | $9.80 | 132,443 |
| 2017-10-23 | $13.90 | $14.10 | $13.60 | $13.65 | $9.62 | 116,539 |
| 2017-10-20 | $14.10 | $14.20 | $13.95 | $14.05 | $9.90 | 79,582 |
| 2017-10-19 | $14.30 | $14.30 | $13.80 | $14.00 | $9.87 | 105,438 |
| 2017-10-18 | $14.10 | $14.35 | $13.80 | $14.10 | $9.94 | 140,635 |
| 2017-10-17 | $14.35 | $14.71 | $14.10 | $14.20 | $10.01 | 70,430 |
| 2017-10-16 | $14.70 | $14.85 | $14.30 | $14.45 | $10.19 | 49,952 |
| 2017-10-13 | $14.95 | $15.30 | $14.55 | $14.60 | $10.29 | 89,421 |
| 2017-10-12 | $14.75 | $15.10 | $14.40 | $14.85 | $10.47 | 94,146 |
| 2017-10-11 | $14.50 | $14.70 | $14.35 | $14.70 | $10.36 | 63,107 |
| 2017-10-10 | $14.60 | $14.90 | $14.30 | $14.40 | $10.15 | 88,807 |
| 2017-10-09 | $14.05 | $14.95 | $14.00 | $14.50 | $10.22 | 102,960 |
| 2017-10-06 | $14.00 | $14.20 | $13.75 | $14.10 | $9.94 | 132,705 |
| 2017-10-05 | $14.30 | $14.65 | $13.90 | $14.00 | $9.87 | 215,709 |
| 2017-10-04 | $14.50 | $14.58 | $14.30 | $14.40 | $10.15 | 105,252 |
| 2017-10-03 | $14.95 | $14.95 | $14.40 | $14.50 | $10.22 | 107,470 |
| 2017-10-02 | $14.85 | $15.15 | $14.70 | $14.85 | $10.47 | 98,017 |
| 2017-09-29 | $15.15 | $15.15 | $14.90 | $15.00 | $10.57 | 71,186 |
| 2017-09-28 | $15.30 | $15.50 | $14.85 | $15.10 | $10.64 | 91,058 |
| 2017-09-27 | $15.20 | $15.60 | $14.65 | $15.30 | $10.79 | 230,312 |
| 2017-09-26 | $16.05 | $16.15 | $15.85 | $16.00 | $11.28 | 188,198 |
| 2017-09-25 | $15.85 | $16.00 | $15.65 | $15.95 | $11.24 | 176,644 |
| 2017-09-22 | $15.80 | $16.10 | $15.60 | $15.80 | $11.14 | 99,273 |
| 2017-09-21 | $16.65 | $16.65 | $15.60 | $15.70 | $11.07 | 133,896 |
| 2017-09-20 | $16.45 | $16.80 | $16.35 | $16.55 | $11.67 | 163,999 |
| 2017-09-19 | $16.85 | $17.10 | $16.35 | $16.50 | $11.63 | 145,327 |
| 2017-09-18 | $16.60 | $16.95 | $16.40 | $16.90 | $11.91 | 169,227 |
| 2017-09-15 | $16.55 | $17.15 | $16.40 | $16.50 | $11.63 | 355,922 |
| 2017-09-14 | $16.10 | $16.65 | $15.95 | $16.50 | $11.63 | 225,951 |
| 2017-09-13 | $15.70 | $16.25 | $15.65 | $16.00 | $11.28 | 372,471 |
| 2017-09-12 | $15.60 | $16.10 | $15.35 | $15.75 | $11.10 | 218,215 |
| 2017-09-11 | $15.40 | $15.74 | $15.30 | $15.55 | $10.96 | 161,310 |
| 2017-09-08 | $15.10 | $15.55 | $14.65 | $15.40 | $10.86 | 214,389 |
| 2017-09-07 | $14.50 | $15.35 | $14.50 | $15.20 | $10.71 | 86,617 |
| 2017-09-06 | $15.65 | $15.65 | $14.55 | $14.65 | $10.33 | 192,949 |
| 2017-09-05 | $15.55 | $15.85 | $15.30 | $15.70 | $11.07 | 95,842 |
| 2017-09-01 | $15.70 | $15.80 | $15.45 | $15.65 | $11.03 | 92,719 |
| 2017-08-31 | $16.20 | $16.20 | $15.80 | $15.85 | $11.17 | 94,414 |
| 2017-08-30 | $16.30 | $16.62 | $16.05 | $16.15 | $11.38 | 113,472 |
| 2017-08-29 | $16.25 | $16.45 | $16.15 | $16.25 | $11.45 | 95,389 |
| 2017-08-28 | $17.10 | $17.10 | $16.15 | $16.30 | $11.49 | 137,941 |
| 2017-08-25 | $17.45 | $17.45 | $16.95 | $17.00 | $11.98 | 95,128 |
| 2017-08-24 | $18.25 | $18.25 | $17.15 | $17.65 | $12.31 | 156,905 |
| 2017-08-23 | $17.45 | $18.30 | $17.40 | $18.25 | $12.73 | 91,546 |
| 2017-08-22 | $17.50 | $17.65 | $17.35 | $17.55 | $12.24 | 109,481 |
| 2017-08-21 | $16.95 | $17.65 | $16.95 | $17.50 | $12.21 | 79,561 |
| 2017-08-18 | $17.15 | $17.55 | $16.71 | $17.10 | $11.93 | 140,174 |
| 2017-08-17 | $17.55 | $17.65 | $17.30 | $17.35 | $12.10 | 118,620 |
| 2017-08-16 | $17.75 | $17.90 | $17.55 | $17.65 | $12.31 | 55,572 |
| 2017-08-15 | $17.75 | $18.10 | $17.45 | $17.80 | $12.42 | 126,619 |
| 2017-08-14 | $18.30 | $18.40 | $17.75 | $17.80 | $12.42 | 122,839 |
| 2017-08-11 | $17.45 | $18.20 | $17.33 | $18.15 | $12.66 | 133,827 |
| 2017-08-10 | $17.20 | $17.90 | $17.20 | $17.50 | $12.21 | 152,341 |
| 2017-08-09 | $17.85 | $18.15 | $17.15 | $17.25 | $12.03 | 267,187 |
| 2017-08-08 | $20.35 | $21.00 | $17.80 | $17.90 | $12.48 | 235,418 |
| 2017-08-07 | $20.50 | $21.10 | $19.55 | $20.65 | $14.40 | 196,354 |
| 2017-08-04 | $19.90 | $21.00 | $18.85 | $20.80 | $14.51 | 218,499 |
| 2017-08-03 | $19.00 | $19.75 | $18.75 | $19.25 | $13.43 | 262,698 |
| 2017-08-02 | $19.95 | $20.00 | $18.80 | $18.95 | $13.22 | 178,098 |
| 2017-08-01 | $20.85 | $21.00 | $19.70 | $19.85 | $13.85 | 103,243 |
| 2017-07-31 | $20.75 | $21.15 | $20.30 | $20.80 | $14.51 | 159,477 |
| 2017-07-28 | $21.05 | $21.30 | $20.85 | $20.85 | $14.54 | 189,127 |
| 2017-07-27 | $21.00 | $21.15 | $20.85 | $21.00 | $14.65 | 209,456 |
| 2017-07-26 | $20.85 | $21.15 | $20.75 | $20.95 | $14.61 | 125,325 |
| 2017-07-25 | $20.90 | $21.15 | $20.60 | $21.05 | $14.68 | 279,794 |
| 2017-07-24 | $20.45 | $21.10 | $20.05 | $20.85 | $14.54 | 135,636 |
| 2017-07-21 | $20.75 | $20.95 | $20.00 | $20.45 | $14.26 | 168,086 |
| 2017-07-20 | $21.40 | $21.40 | $20.40 | $20.55 | $14.33 | 160,148 |
| 2017-07-19 | $20.65 | $21.35 | $20.60 | $21.25 | $14.82 | 189,418 |
| 2017-07-18 | $20.20 | $21.10 | $19.95 | $20.50 | $14.30 | 208,878 |
| 2017-07-17 | $19.95 | $20.25 | $19.80 | $20.15 | $14.05 | 111,749 |
| 2017-07-14 | $20.00 | $20.15 | $19.70 | $19.95 | $13.91 | 71,792 |
| 2017-07-13 | $20.40 | $20.40 | $19.75 | $20.00 | $13.95 | 115,516 |
| 2017-07-12 | $19.95 | $20.40 | $19.65 | $20.25 | $14.12 | 129,320 |
| 2017-07-11 | $19.70 | $20.60 | $19.40 | $19.95 | $13.91 | 234,847 |
| 2017-07-10 | $19.85 | $20.17 | $19.30 | $19.75 | $13.78 | 283,943 |
| 2017-07-07 | $17.75 | $20.30 | $17.70 | $19.80 | $13.81 | 507,272 |
| 2017-07-06 | $18.55 | $18.55 | $16.60 | $17.40 | $12.14 | 363,401 |
| 2017-07-05 | $18.00 | $18.60 | $17.40 | $18.45 | $12.87 | 259,028 |
| 2017-07-03 | $18.60 | $18.80 | $17.90 | $18.45 | $12.87 | 247,513 |
| 2017-06-30 | $19.60 | $19.80 | $18.75 | $18.80 | $13.11 | 281,717 |
| 2017-06-29 | $21.85 | $21.90 | $19.25 | $19.75 | $13.78 | 441,258 |
| 2017-06-28 | $21.75 | $22.00 | $21.40 | $22.00 | $15.34 | 191,247 |
| 2017-06-27 | $22.00 | $22.00 | $21.55 | $21.80 | $15.21 | 173,646 |
| 2017-06-26 | $22.75 | $22.85 | $21.75 | $21.85 | $15.24 | 282,320 |
| 2017-06-23 | $22.65 | $22.80 | $21.95 | $22.65 | $15.80 | 326,008 |
| 2017-06-22 | $22.00 | $22.75 | $21.35 | $22.45 | $15.66 | 172,271 |
| 2017-06-21 | $22.70 | $23.60 | $22.70 | $22.95 | $16.01 | 102,928 |
| 2017-06-20 | $23.05 | $23.05 | $22.55 | $22.95 | $16.01 | 78,242 |
| 2017-06-19 | $23.65 | $23.65 | $22.65 | $23.00 | $16.04 | 158,757 |
| 2017-06-16 | $44.05 | $47.05 | $43.90 | $46.80 | $16.32 | 438,608 |
| 2017-06-15 | $43.65 | $44.84 | $43.65 | $44.35 | $15.47 | 137,448 |
| 2017-06-14 | $43.65 | $44.58 | $43.31 | $44.20 | $15.41 | 104,056 |
| 2017-06-13 | $44.50 | $44.60 | $43.30 | $43.65 | $15.22 | 113,690 |
| 2017-06-12 | $42.05 | $45.00 | $42.05 | $44.25 | $15.43 | 229,432 |
| 2017-06-09 | $42.05 | $42.45 | $41.71 | $42.05 | $14.66 | 141,098 |
| 2017-06-08 | $42.45 | $42.90 | $42.00 | $42.45 | $14.80 | 112,306 |
| 2017-06-07 | $41.65 | $43.25 | $41.60 | $42.85 | $14.94 | 106,058 |
| 2017-06-06 | $42.80 | $44.40 | $41.75 | $42.05 | $14.66 | 220,316 |
| 2017-06-05 | $44.60 | $44.85 | $43.30 | $43.30 | $15.10 | 141,086 |
| 2017-06-02 | $44.10 | $46.05 | $44.10 | $44.55 | $15.54 | 120,140 |
| 2017-06-01 | $43.30 | $45.20 | $43.30 | $44.75 | $15.61 | 187,898 |
| 2017-05-31 | $44.05 | $44.75 | $43.00 | $43.85 | $15.29 | 283,316 |
| 2017-05-30 | $43.20 | $44.75 | $43.05 | $44.20 | $15.41 | 182,498 |
| 2017-05-26 | $43.60 | $45.60 | $43.60 | $43.80 | $15.27 | 345,052 |
| 2017-05-25 | $41.20 | $43.95 | $41.00 | $43.35 | $15.12 | 337,952 |
| 2017-05-24 | $40.50 | $41.05 | $39.90 | $40.00 | $13.83 | 156,488 |
| 2017-05-23 | $41.35 | $41.70 | $40.30 | $40.50 | $14.01 | 318,080 |
| 2017-05-22 | $38.50 | $41.00 | $38.20 | $41.00 | $14.18 | 428,300 |
| 2017-05-19 | $38.40 | $38.59 | $38.00 | $38.25 | $13.23 | 254,932 |
| 2017-05-18 | $36.95 | $38.15 | $36.55 | $38.05 | $13.16 | 262,894 |
| 2017-05-17 | $36.25 | $37.00 | $35.62 | $36.85 | $12.74 | 306,256 |
| 2017-05-16 | $35.00 | $36.45 | $34.95 | $36.35 | $12.57 | 216,224 |
| 2017-05-15 | $34.80 | $35.17 | $34.35 | $35.00 | $12.10 | 212,210 |
| 2017-05-12 | $34.75 | $34.75 | $34.05 | $34.65 | $11.98 | 181,170 |
| 2017-05-11 | $33.85 | $34.70 | $33.40 | $34.50 | $11.93 | 221,764 |
| 2017-05-10 | $32.35 | $33.95 | $32.00 | $33.90 | $11.72 | 174,674 |
| 2017-05-09 | $33.40 | $33.50 | $32.15 | $32.35 | $11.19 | 204,668 |
| 2017-05-08 | $31.65 | $33.15 | $28.35 | $33.05 | $11.43 | 437,722 |
| 2017-05-05 | $31.60 | $32.80 | $31.50 | $31.50 | $10.89 | 272,094 |
| 2017-05-04 | $32.70 | $33.00 | $31.30 | $32.85 | $11.36 | 216,208 |
| 2017-05-03 | $34.05 | $34.43 | $32.90 | $32.95 | $11.40 | 199,932 |
| 2017-05-02 | $35.20 | $35.40 | $34.00 | $34.30 | $11.86 | 209,822 |
| 2017-05-01 | $35.60 | $35.60 | $35.15 | $35.30 | $12.21 | 173,010 |
| 2017-04-28 | $35.90 | $36.05 | $35.55 | $35.90 | $12.42 | 200,906 |
| 2017-04-27 | $36.10 | $36.20 | $35.40 | $35.65 | $12.33 | 169,536 |
| 2017-04-26 | $36.05 | $36.20 | $35.90 | $36.05 | $12.47 | 128,504 |
| 2017-04-25 | $36.20 | $36.46 | $36.00 | $36.05 | $12.47 | 247,124 |
| 2017-04-24 | $36.80 | $37.00 | $35.98 | $36.20 | $12.52 | 235,666 |
| 2017-04-21 | $35.65 | $36.95 | $35.40 | $36.55 | $12.64 | 266,784 |
| 2017-04-20 | $36.00 | $36.30 | $35.55 | $35.65 | $12.33 | 156,060 |
| 2017-04-19 | $36.50 | $36.71 | $35.40 | $35.75 | $12.36 | 206,216 |
| 2017-04-18 | $36.15 | $37.00 | $36.15 | $36.30 | $12.55 | 213,888 |
| 2017-04-17 | $36.05 | $37.90 | $36.05 | $36.90 | $12.76 | 335,980 |
| 2017-04-13 | $38.70 | $38.70 | $35.05 | $35.40 | $12.24 | 708,298 |
| 2017-04-12 | $34.45 | $37.68 | $33.50 | $37.45 | $12.95 | 893,358 |
| 2017-04-11 | $33.05 | $35.00 | $32.95 | $34.20 | $11.83 | 378,054 |
| 2017-04-10 | $30.95 | $32.95 | $30.05 | $32.85 | $11.36 | 623,086 |
| 2017-04-07 | $30.60 | $31.05 | $30.55 | $30.75 | $10.63 | 122,012 |
| 2017-04-06 | $31.00 | $31.10 | $30.55 | $30.80 | $10.65 | 202,102 |
| 2017-04-05 | $31.60 | $31.65 | $30.90 | $31.05 | $10.74 | 191,474 |
| 2017-04-04 | $33.00 | $33.60 | $31.10 | $31.35 | $10.84 | 405,994 |
| 2017-04-03 | $32.15 | $33.68 | $31.60 | $33.05 | $11.43 | 450,464 |
| 2017-03-31 | $31.70 | $32.20 | $31.65 | $31.95 | $11.05 | 186,350 |
| 2017-03-30 | $31.00 | $31.80 | $29.81 | $31.60 | $10.93 | 327,374 |
| 2017-03-29 | $33.05 | $33.65 | $32.10 | $32.30 | $11.17 | 404,160 |
| 2017-03-28 | $31.05 | $33.00 | $30.75 | $32.85 | $11.36 | 373,938 |
| 2017-03-27 | $29.75 | $31.80 | $29.75 | $31.20 | $10.79 | 308,488 |
| 2017-03-24 | $29.90 | $30.65 | $29.51 | $29.80 | $10.31 | 268,524 |
| 2017-03-23 | $29.40 | $30.65 | $29.20 | $29.80 | $10.31 | 254,612 |
| 2017-03-22 | $29.00 | $29.55 | $28.66 | $29.30 | $10.13 | 302,438 |
| 2017-03-21 | $28.75 | $29.20 | $28.36 | $28.85 | $9.98 | 199,932 |
| 2017-03-20 | $29.35 | $29.75 | $28.50 | $28.75 | $9.94 | 124,314 |
| 2017-03-17 | $28.05 | $29.05 | $28.05 | $29.05 | $10.05 | 214,850 |
| 2017-03-16 | $28.35 | $28.35 | $27.50 | $27.85 | $9.63 | 213,592 |
| 2017-03-15 | $27.85 | $28.50 | $27.15 | $28.35 | $9.80 | 233,480 |
| 2017-03-14 | $27.10 | $28.05 | $27.06 | $27.80 | $9.61 | 107,286 |
| 2017-03-13 | $27.35 | $28.30 | $27.15 | $27.25 | $9.42 | 295,912 |
| 2017-03-10 | $27.85 | $27.95 | $26.35 | $27.45 | $9.49 | 331,850 |
| 2017-03-09 | $26.00 | $28.35 | $25.85 | $27.90 | $9.65 | 409,724 |
| 2017-03-08 | $27.15 | $27.25 | $26.10 | $26.15 | $9.04 | 204,346 |
| 2017-03-07 | $27.45 | $28.05 | $27.20 | $27.25 | $9.42 | 234,212 |
| 2017-03-06 | $27.80 | $28.18 | $27.20 | $27.50 | $9.51 | 236,686 |
| 2017-03-03 | $29.00 | $29.30 | $26.10 | $27.80 | $9.61 | 588,568 |
| 2017-03-02 | $28.35 | $28.85 | $28.00 | $28.50 | $9.86 | 340,412 |
| 2017-03-01 | $27.05 | $28.60 | $26.95 | $28.30 | $9.79 | 375,884 |
| 2017-02-28 | $26.90 | $27.35 | $26.75 | $27.00 | $9.34 | 266,522 |
| 2017-02-27 | $27.15 | $27.72 | $26.26 | $27.05 | $9.36 | 586,718 |
| 2017-02-24 | $25.60 | $27.90 | $25.20 | $27.25 | $9.30 | 1,438,778 |
| 2017-02-23 | $25.30 | $25.75 | $25.20 | $25.55 | $8.72 | 169,744 |
| 2017-02-22 | $25.00 | $25.30 | $24.90 | $25.20 | $8.60 | 177,530 |
| 2017-02-21 | $24.95 | $25.50 | $24.65 | $25.10 | $8.57 | 257,242 |
| 2017-02-17 | $24.90 | $25.00 | $24.50 | $24.85 | $8.48 | 344,364 |
| 2017-02-16 | $25.45 | $25.55 | $24.90 | $25.00 | $8.53 | 348,346 |
| 2017-02-15 | $25.75 | $25.80 | $25.20 | $25.60 | $8.74 | 197,784 |
| 2017-02-14 | $25.90 | $26.25 | $25.60 | $25.80 | $8.80 | 184,002 |
| 2017-02-13 | $26.25 | $26.30 | $25.75 | $25.90 | $8.84 | 168,028 |
| 2017-02-10 | $26.75 | $26.75 | $26.20 | $26.40 | $9.01 | 199,508 |
| 2017-02-09 | $26.25 | $26.85 | $26.13 | $26.70 | $9.11 | 224,302 |
| 2017-02-08 | $26.75 | $26.92 | $26.10 | $26.20 | $8.94 | 179,624 |
| 2017-02-07 | $27.35 | $27.85 | $26.30 | $26.85 | $9.16 | 297,914 |
| 2017-02-06 | $26.55 | $26.60 | $26.05 | $26.35 | $8.99 | 165,860 |
| 2017-02-03 | $25.55 | $26.70 | $25.35 | $26.55 | $9.06 | 365,168 |
| 2017-02-02 | $27.05 | $27.10 | $25.50 | $25.65 | $8.75 | 432,848 |
| 2017-02-01 | $26.25 | $27.80 | $26.05 | $26.95 | $9.20 | 424,962 |
| 2017-01-31 | $27.15 | $27.15 | $25.75 | $25.85 | $8.82 | 548,300 |
| 2017-01-30 | $27.60 | $27.65 | $26.30 | $26.80 | $9.15 | 331,806 |
| 2017-01-27 | $29.65 | $29.85 | $27.30 | $27.55 | $9.40 | 850,464 |
| 2017-01-26 | $30.10 | $30.15 | $29.50 | $29.90 | $10.20 | 201,524 |
| 2017-01-25 | $29.75 | $30.10 | $29.50 | $30.05 | $10.26 | 181,106 |
| 2017-01-24 | $29.45 | $29.75 | $29.15 | $29.65 | $10.12 | 163,570 |
| 2017-01-23 | $29.45 | $29.75 | $29.15 | $29.40 | $10.03 | 117,840 |
| 2017-01-20 | $29.75 | $29.75 | $29.15 | $29.30 | $10.00 | 216,272 |
| 2017-01-19 | $29.15 | $29.65 | $28.90 | $29.45 | $10.05 | 250,594 |
| 2017-01-18 | $28.90 | $29.65 | $28.40 | $29.10 | $9.93 | 487,658 |
| 2017-01-17 | $29.65 | $29.80 | $28.85 | $28.90 | $9.86 | 149,884 |
| 2017-01-13 | $30.00 | $30.05 | $29.45 | $29.65 | $10.12 | 115,352 |
| 2017-01-12 | $29.85 | $30.40 | $29.20 | $29.95 | $10.22 | 186,744 |
| 2017-01-11 | $28.90 | $29.99 | $28.75 | $29.85 | $10.19 | 213,748 |
| 2017-01-10 | $29.00 | $29.00 | $28.60 | $28.65 | $9.78 | 165,138 |
| 2017-01-09 | $28.80 | $29.15 | $28.30 | $28.85 | $9.85 | 194,318 |
| 2017-01-06 | $28.85 | $29.28 | $28.50 | $28.85 | $9.85 | 274,758 |
| 2017-01-05 | $30.40 | $30.45 | $28.90 | $29.05 | $9.91 | 274,004 |
| 2017-01-04 | $29.70 | $30.50 | $29.30 | $30.40 | $10.37 | 384,202 |
| 2017-01-03 | $30.55 | $30.80 | $29.55 | $29.65 | $10.12 | 485,942 |
| 2016-12-30 | $30.60 | $30.65 | $30.05 | $30.30 | $10.34 | 447,906 |
| 2016-12-29 | $30.55 | $30.85 | $30.30 | $30.55 | $10.43 | 243,920 |
| 2016-12-28 | $30.50 | $30.80 | $30.32 | $30.55 | $10.43 | 228,112 |
| 2016-12-27 | $30.35 | $31.05 | $30.00 | $30.50 | $10.41 | 283,402 |
| 2016-12-23 | $30.65 | $31.10 | $30.00 | $30.50 | $10.41 | 259,876 |
| 2016-12-22 | $32.10 | $32.10 | $30.30 | $30.70 | $10.48 | 246,808 |
| 2016-12-21 | $31.45 | $32.45 | $31.45 | $31.80 | $10.85 | 277,840 |
| 2016-12-20 | $29.90 | $32.40 | $29.90 | $31.35 | $10.70 | 480,888 |
| 2016-12-19 | $29.50 | $31.25 | $29.20 | $30.25 | $10.32 | 332,746 |
| 2016-12-16 | $29.65 | $30.28 | $29.33 | $29.60 | $10.10 | 546,634 |
| 2016-12-15 | $29.20 | $30.25 | $28.80 | $29.65 | $10.12 | 403,054 |
| 2016-12-14 | $29.10 | $29.35 | $28.55 | $29.10 | $9.93 | 296,422 |
| 2016-12-13 | $28.20 | $29.30 | $27.90 | $28.95 | $9.88 | 309,820 |
| 2016-12-12 | $27.50 | $27.95 | $26.95 | $27.85 | $9.50 | 258,592 |
| 2016-12-09 | $27.05 | $28.70 | $26.90 | $27.75 | $9.47 | 458,558 |
| 2016-12-08 | $25.45 | $27.10 | $25.28 | $27.05 | $9.23 | 317,234 |
| 2016-12-07 | $25.50 | $25.75 | $25.25 | $25.45 | $8.69 | 212,224 |
| 2016-12-06 | $24.55 | $25.50 | $24.50 | $25.25 | $8.62 | 261,030 |
| 2016-12-05 | $24.70 | $25.00 | $24.35 | $24.60 | $8.40 | 332,850 |
| 2016-12-02 | $25.05 | $25.40 | $24.60 | $24.70 | $8.43 | 138,058 |
| 2016-12-01 | $25.60 | $25.60 | $24.75 | $25.05 | $8.55 | 166,116 |
| 2016-11-30 | $25.90 | $26.30 | $25.30 | $25.50 | $8.70 | 213,708 |
| 2016-11-29 | $25.80 | $26.55 | $25.65 | $26.15 | $8.92 | 228,490 |
| 2016-11-28 | $25.55 | $26.75 | $25.55 | $26.15 | $8.80 | 175,050 |
| 2016-11-25 | $25.25 | $25.80 | $25.25 | $25.55 | $8.60 | 84,600 |
| 2016-11-23 | $25.60 | $26.15 | $25.10 | $25.30 | $8.52 | 166,298 |
| 2016-11-22 | $25.80 | $26.60 | $25.75 | $26.00 | $8.75 | 218,314 |
| 2016-11-21 | $26.70 | $27.13 | $25.25 | $25.60 | $8.62 | 542,806 |
| 2016-11-18 | $26.70 | $27.00 | $26.40 | $26.70 | $8.99 | 169,240 |
| 2016-11-17 | $26.80 | $27.45 | $26.45 | $26.70 | $8.99 | 229,322 |
| 2016-11-16 | $27.25 | $27.31 | $26.35 | $26.70 | $8.99 | 178,612 |
| 2016-11-15 | $26.95 | $27.93 | $26.25 | $27.00 | $9.09 | 379,338 |
| 2016-11-14 | $26.75 | $27.04 | $24.85 | $25.90 | $8.72 | 407,096 |
| 2016-11-11 | $24.55 | $26.70 | $24.55 | $26.65 | $8.97 | 247,638 |
| 2016-11-10 | $25.75 | $25.80 | $23.05 | $24.55 | $8.26 | 751,406 |
| 2016-11-09 | $25.15 | $25.70 | $24.59 | $25.65 | $8.63 | 215,504 |
| 2016-11-08 | $25.25 | $25.95 | $25.25 | $25.55 | $8.60 | 174,502 |
| 2016-11-07 | $24.95 | $25.30 | $24.80 | $25.20 | $8.48 | 131,812 |
| 2016-11-04 | $25.30 | $25.60 | $24.70 | $24.95 | $8.40 | 226,938 |
| 2016-11-03 | $24.60 | $25.50 | $24.30 | $25.45 | $8.57 | 186,492 |
| 2016-11-02 | $24.30 | $24.70 | $24.10 | $24.55 | $8.26 | 166,942 |
| 2016-11-01 | $24.20 | $24.60 | $24.05 | $24.40 | $8.21 | 171,560 |
| 2016-10-31 | $24.50 | $24.50 | $24.10 | $24.20 | $8.15 | 264,634 |
| 2016-10-28 | $24.50 | $24.65 | $24.25 | $24.40 | $8.21 | 178,196 |
| 2016-10-27 | $25.45 | $25.55 | $24.30 | $24.65 | $8.30 | 207,046 |
| 2016-10-26 | $26.20 | $26.20 | $25.35 | $25.50 | $8.58 | 238,682 |
| 2016-10-25 | $26.25 | $26.60 | $26.10 | $26.20 | $8.82 | 143,250 |
| 2016-10-24 | $26.25 | $26.30 | $25.91 | $26.25 | $8.84 | 127,778 |
| 2016-10-21 | $25.55 | $26.10 | $25.55 | $26.05 | $8.77 | 228,966 |
| 2016-10-20 | $26.25 | $26.35 | $25.60 | $25.80 | $8.68 | 165,484 |
| 2016-10-19 | $25.95 | $26.65 | $25.85 | $26.40 | $8.89 | 247,430 |
| 2016-10-18 | $25.85 | $26.50 | $25.55 | $26.10 | $8.79 | 139,572 |
| 2016-10-17 | $25.50 | $25.90 | $25.30 | $25.75 | $8.67 | 148,126 |
| 2016-10-14 | $25.60 | $25.67 | $25.23 | $25.41 | $8.55 | 151,294 |
| 2016-10-13 | $25.86 | $26.05 | $25.51 | $25.57 | $8.61 | 206,946 |
| 2016-10-12 | $25.36 | $26.15 | $25.36 | $25.95 | $8.74 | 223,208 |
| 2016-10-11 | $26.17 | $26.17 | $24.97 | $25.28 | $8.51 | 340,930 |
| 2016-10-10 | $25.80 | $26.42 | $25.66 | $26.17 | $8.81 | 295,614 |
| 2016-10-07 | $26.20 | $26.38 | $25.60 | $25.69 | $8.65 | 354,710 |
| 2016-10-06 | $26.61 | $27.10 | $26.09 | $26.16 | $8.81 | 200,540 |
| 2016-10-05 | $27.25 | $27.39 | $26.46 | $26.75 | $9.00 | 482,826 |
| 2016-10-04 | $27.72 | $27.72 | $27.03 | $27.12 | $9.13 | 270,368 |
| 2016-10-03 | $28.97 | $28.97 | $27.07 | $27.53 | $9.27 | 445,472 |
| 2016-09-30 | $29.92 | $29.92 | $29.07 | $29.13 | $9.81 | 487,374 |
| 2016-09-29 | $29.94 | $29.94 | $29.25 | $29.79 | $10.03 | 197,640 |
| 2016-09-28 | $30.10 | $30.21 | $29.58 | $30.05 | $10.12 | 244,234 |
| 2016-09-27 | $29.56 | $30.45 | $29.44 | $30.08 | $10.13 | 299,674 |
| 2016-09-26 | $29.60 | $29.66 | $29.31 | $29.37 | $9.89 | 122,278 |
| 2016-09-23 | $29.52 | $29.70 | $29.22 | $29.51 | $9.93 | 121,798 |
| 2016-09-22 | $30.26 | $30.26 | $29.20 | $29.55 | $9.95 | 320,388 |
| 2016-09-21 | $29.17 | $30.29 | $29.03 | $30.16 | $10.15 | 209,810 |
| 2016-09-20 | $28.69 | $29.07 | $28.42 | $28.94 | $9.74 | 244,180 |
| 2016-09-19 | $27.35 | $28.79 | $27.34 | $28.51 | $9.60 | 227,004 |
| 2016-09-16 | $27.57 | $27.65 | $26.98 | $27.19 | $9.15 | 303,226 |
| 2016-09-15 | $29.20 | $29.25 | $27.57 | $27.65 | $9.31 | 328,088 |
| 2016-09-14 | $29.21 | $29.44 | $28.80 | $29.17 | $9.82 | 242,194 |
| 2016-09-13 | $29.60 | $29.91 | $29.17 | $29.33 | $9.87 | 381,002 |
| 2016-09-12 | $29.23 | $29.75 | $28.90 | $29.62 | $9.97 | 186,540 |
| 2016-09-09 | $30.48 | $30.48 | $29.44 | $29.54 | $9.94 | 288,950 |
| 2016-09-08 | $30.46 | $30.66 | $30.11 | $30.49 | $10.26 | 140,978 |
| 2016-09-07 | $29.74 | $30.47 | $29.32 | $30.46 | $10.25 | 265,698 |
| 2016-09-06 | $29.78 | $29.83 | $29.24 | $29.63 | $9.97 | 329,338 |
| 2016-09-02 | $29.02 | $29.77 | $29.02 | $29.72 | $10.00 | 243,192 |
| 2016-09-01 | $29.00 | $29.14 | $28.40 | $29.07 | $9.79 | 339,464 |
| 2016-08-31 | $29.05 | $29.14 | $28.49 | $28.99 | $9.76 | 456,828 |
| 2016-08-30 | $29.32 | $29.42 | $28.73 | $29.11 | $9.80 | 351,104 |
| 2016-08-29 | $29.14 | $29.32 | $28.18 | $29.20 | $9.83 | 338,732 |
| 2016-08-26 | $28.42 | $28.97 | $28.29 | $28.93 | $9.74 | 441,270 |
| 2016-08-25 | $28.24 | $28.53 | $27.38 | $28.40 | $9.56 | 449,402 |
| 2016-08-24 | $28.21 | $29.43 | $27.56 | $28.64 | $9.52 | 611,840 |
| 2016-08-23 | $26.61 | $28.48 | $26.22 | $28.01 | $9.31 | 1,134,744 |
| 2016-08-22 | $26.01 | $26.55 | $25.80 | $26.48 | $8.80 | 326,142 |
| 2016-08-19 | $25.72 | $26.08 | $25.43 | $26.05 | $8.66 | 394,246 |
| 2016-08-18 | $25.75 | $26.03 | $25.56 | $26.02 | $8.65 | 248,594 |
| 2016-08-17 | $26.01 | $26.13 | $25.60 | $25.72 | $8.55 | 609,256 |
| 2016-08-16 | $26.15 | $26.43 | $25.85 | $25.90 | $8.61 | 434,990 |
| 2016-08-15 | $26.21 | $26.88 | $26.08 | $26.19 | $8.70 | 574,644 |
| 2016-08-12 | $28.24 | $28.91 | $25.75 | $26.03 | $8.65 | 1,138,862 |
| 2016-08-11 | $26.36 | $28.25 | $26.36 | $28.10 | $9.34 | 905,238 |
| 2016-08-10 | $25.40 | $25.58 | $25.00 | $25.37 | $8.43 | 510,138 |
| 2016-08-09 | $25.07 | $25.34 | $24.83 | $25.24 | $8.39 | 339,076 |
| 2016-08-08 | $24.75 | $25.35 | $24.25 | $25.10 | $8.34 | 459,178 |
| 2016-08-05 | $24.82 | $24.97 | $24.40 | $24.75 | $8.23 | 244,006 |
| 2016-08-04 | $24.63 | $25.00 | $24.34 | $24.88 | $8.27 | 383,690 |
| 2016-08-03 | $24.58 | $25.34 | $24.31 | $24.66 | $8.20 | 361,320 |
| 2016-08-02 | $24.27 | $24.65 | $24.19 | $24.38 | $8.10 | 462,796 |
| 2016-08-01 | $24.64 | $24.85 | $23.91 | $24.55 | $8.16 | 314,984 |
| 2016-07-29 | $24.25 | $25.24 | $24.16 | $24.79 | $8.24 | 425,290 |
| 2016-07-28 | $25.09 | $26.28 | $24.47 | $24.52 | $8.15 | 1,051,142 |
| 2016-07-27 | $23.50 | $25.06 | $22.57 | $24.10 | $8.01 | 1,279,726 |
| 2016-07-26 | $24.34 | $24.72 | $23.70 | $23.74 | $7.89 | 535,372 |
| 2016-07-25 | $24.41 | $24.69 | $23.87 | $24.34 | $8.09 | 700,374 |
| 2016-07-22 | $25.65 | $25.65 | $24.23 | $24.55 | $8.16 | 949,472 |
| 2016-07-21 | $27.41 | $27.50 | $25.27 | $25.71 | $8.55 | 1,510,480 |
| 2016-07-20 | $26.92 | $27.03 | $25.25 | $25.57 | $8.50 | 1,273,690 |
| 2016-07-19 | $27.71 | $27.71 | $26.04 | $27.08 | $9.00 | 1,346,030 |
| 2016-07-18 | $28.23 | $28.38 | $27.55 | $27.79 | $9.24 | 615,906 |
| 2016-07-15 | $27.39 | $29.68 | $27.37 | $28.23 | $9.38 | 986,076 |
| 2016-07-14 | $27.98 | $28.07 | $26.90 | $27.22 | $9.05 | 535,790 |
| 2016-07-13 | $28.69 | $28.77 | $27.51 | $27.87 | $9.26 | 608,544 |
| 2016-07-12 | $28.83 | $29.41 | $27.57 | $28.59 | $9.50 | 842,006 |
| 2016-07-11 | $32.33 | $32.55 | $28.32 | $28.63 | $9.52 | 1,259,250 |
| 2016-07-08 | $31.91 | $32.78 | $31.24 | $32.63 | $10.85 | 201,150 |
| 2016-07-07 | $32.28 | $32.68 | $31.56 | $31.99 | $10.63 | 312,646 |
| 2016-07-06 | $32.76 | $33.24 | $32.20 | $32.72 | $10.88 | 237,644 |
| 2016-07-05 | $33.20 | $33.29 | $32.38 | $32.69 | $10.87 | 364,470 |
| 2016-07-01 | $33.19 | $34.69 | $32.65 | $33.17 | $11.02 | 395,838 |
| 2016-06-30 | $32.30 | $33.22 | $32.19 | $33.05 | $10.98 | 237,756 |
| 2016-06-29 | $32.58 | $33.43 | $31.78 | $32.25 | $10.72 | 228,058 |
| 2016-06-28 | $31.09 | $33.14 | $30.74 | $32.63 | $10.85 | 680,234 |
| 2016-06-27 | $31.73 | $32.33 | $30.75 | $31.01 | $10.31 | 548,712 |
| 2016-06-24 | $31.54 | $32.96 | $30.73 | $32.02 | $10.64 | 830,156 |
| 2016-06-23 | $33.25 | $33.95 | $32.76 | $32.83 | $10.91 | 252,016 |
| 2016-06-22 | $34.43 | $34.85 | $32.88 | $33.23 | $11.04 | 268,238 |
| 2016-06-21 | $34.70 | $34.76 | $34.33 | $34.53 | $11.48 | 139,244 |
| 2016-06-20 | $34.35 | $34.92 | $34.29 | $34.58 | $11.49 | 360,368 |
| 2016-06-17 | $34.72 | $34.98 | $34.12 | $34.58 | $11.49 | 348,084 |
| 2016-06-16 | $34.35 | $34.93 | $34.11 | $34.80 | $11.57 | 172,238 |
| 2016-06-15 | $34.85 | $34.85 | $33.98 | $34.34 | $11.41 | 205,420 |
| 2016-06-14 | $33.70 | $35.44 | $33.64 | $34.83 | $11.58 | 269,642 |
| 2016-06-13 | $34.45 | $35.14 | $33.30 | $33.73 | $11.21 | 438,618 |
| 2016-06-10 | $33.20 | $34.72 | $32.22 | $34.33 | $11.41 | 428,936 |
| 2016-06-09 | $33.91 | $35.63 | $33.41 | $34.36 | $11.42 | 531,776 |
| 2016-06-08 | $31.92 | $34.02 | $31.92 | $33.86 | $11.25 | 264,120 |
| 2016-06-07 | $31.71 | $32.14 | $31.51 | $31.79 | $10.57 | 420,422 |
| 2016-06-06 | $30.83 | $31.75 | $30.76 | $31.59 | $10.50 | 498,916 |
| 2016-06-03 | $30.79 | $31.02 | $30.50 | $30.91 | $10.27 | 257,156 |
| 2016-06-02 | $30.73 | $30.81 | $30.26 | $30.63 | $10.18 | 180,002 |
| 2016-06-01 | $30.13 | $30.74 | $30.13 | $30.69 | $10.20 | 330,294 |
| 2016-05-31 | $30.16 | $30.35 | $29.79 | $30.09 | $10.00 | 276,994 |
| 2016-05-27 | $30.03 | $30.33 | $29.82 | $30.24 | $10.05 | 292,868 |
| 2016-05-26 | $30.36 | $30.82 | $30.12 | $30.17 | $10.03 | 119,198 |
| 2016-05-25 | $30.85 | $30.85 | $30.02 | $30.36 | $9.97 | 215,968 |
| 2016-05-24 | $30.01 | $31.18 | $30.01 | $30.77 | $10.11 | 226,702 |
| 2016-05-23 | $30.00 | $30.44 | $29.62 | $30.00 | $9.85 | 269,278 |
| 2016-05-20 | $29.92 | $30.21 | $29.89 | $30.00 | $9.85 | 222,114 |
| 2016-05-19 | $29.85 | $30.20 | $28.38 | $29.81 | $9.79 | 209,448 |
| 2016-05-18 | $30.69 | $31.20 | $29.85 | $29.92 | $9.82 | 226,470 |
| 2016-05-17 | $30.77 | $31.29 | $30.64 | $30.95 | $10.16 | 370,056 |
| 2016-05-16 | $30.06 | $30.95 | $30.06 | $30.64 | $10.06 | 279,362 |
| 2016-05-13 | $30.57 | $30.71 | $29.68 | $30.20 | $9.92 | 248,058 |
| 2016-05-12 | $30.52 | $31.22 | $30.52 | $30.81 | $10.12 | 167,490 |
| 2016-05-11 | $31.27 | $31.45 | $30.37 | $30.50 | $10.02 | 252,774 |
| 2016-05-10 | $30.71 | $31.81 | $30.50 | $31.06 | $10.20 | 330,898 |
| 2016-05-09 | $30.50 | $31.12 | $29.70 | $30.72 | $10.09 | 271,918 |
| 2016-05-06 | $28.50 | $30.88 | $27.97 | $30.60 | $10.05 | 334,444 |
| 2016-05-05 | $27.04 | $29.19 | $25.84 | $28.34 | $9.31 | 544,108 |
| 2016-05-04 | $24.80 | $26.60 | $24.70 | $25.87 | $8.50 | 210,442 |
| 2016-05-03 | $24.96 | $25.31 | $23.96 | $24.77 | $8.13 | 168,898 |
| 2016-05-02 | $26.00 | $26.30 | $24.72 | $24.94 | $8.19 | 349,286 |
| 2016-04-29 | $24.76 | $25.85 | $24.25 | $25.78 | $8.47 | 253,010 |
| 2016-04-28 | $23.98 | $24.77 | $23.72 | $24.64 | $8.09 | 135,782 |
| 2016-04-27 | $24.10 | $24.55 | $23.53 | $24.13 | $7.92 | 166,090 |
| 2016-04-26 | $22.93 | $24.22 | $22.79 | $23.78 | $7.81 | 291,056 |
| 2016-04-25 | $22.86 | $22.96 | $22.19 | $22.40 | $7.36 | 182,334 |
| 2016-04-22 | $22.82 | $22.95 | $22.53 | $22.87 | $7.51 | 143,614 |
| 2016-04-21 | $22.73 | $22.73 | $22.35 | $22.59 | $7.42 | 200,540 |
| 2016-04-20 | $22.47 | $22.84 | $21.89 | $22.73 | $7.47 | 210,684 |
| 2016-04-19 | $21.71 | $22.64 | $21.55 | $22.47 | $7.38 | 202,600 |
| 2016-04-18 | $21.01 | $21.86 | $20.82 | $21.62 | $7.10 | 153,004 |
| 2016-04-15 | $20.96 | $21.43 | $20.80 | $21.32 | $7.00 | 188,252 |
| 2016-04-14 | $20.85 | $21.09 | $20.28 | $21.05 | $6.91 | 211,734 |
| 2016-04-13 | $20.99 | $21.30 | $20.40 | $20.89 | $6.86 | 227,684 |
| 2016-04-12 | $20.97 | $21.16 | $20.68 | $20.90 | $6.86 | 232,666 |
| 2016-04-11 | $20.01 | $20.96 | $20.01 | $20.82 | $6.84 | 223,128 |
| 2016-04-08 | $20.23 | $20.74 | $19.98 | $20.01 | $6.57 | 430,476 |
| 2016-04-07 | $20.00 | $20.74 | $19.33 | $20.22 | $6.64 | 737,722 |
| 2016-04-06 | $18.69 | $19.30 | $18.69 | $19.27 | $6.33 | 353,742 |
| 2016-04-05 | $18.60 | $19.08 | $18.06 | $18.97 | $6.23 | 489,286 |
| 2016-04-04 | $18.35 | $18.63 | $18.17 | $18.50 | $6.08 | 590,964 |
| 2016-04-01 | $17.89 | $18.50 | $17.81 | $18.15 | $5.96 | 304,432 |
| 2016-03-31 | $17.80 | $18.32 | $17.76 | $18.00 | $5.91 | 496,244 |
| 2016-03-30 | $17.76 | $18.09 | $17.70 | $17.81 | $5.85 | 2,527,392 |
| 2016-03-29 | $20.35 | $20.52 | $19.04 | $19.15 | $6.29 | 326,360 |
| 2016-03-28 | $20.60 | $21.18 | $20.05 | $20.47 | $6.72 | 457,762 |
| 2016-03-24 | $22.88 | $23.27 | $19.50 | $20.78 | $6.82 | 964,946 |
| 2016-03-23 | $23.85 | $25.15 | $23.67 | $24.41 | $8.02 | 127,376 |
| 2016-03-22 | $23.88 | $24.21 | $23.88 | $24.00 | $7.88 | 40,680 |
| 2016-03-21 | $23.53 | $24.18 | $23.07 | $23.97 | $7.87 | 99,976 |
| 2016-03-18 | $23.83 | $24.05 | $23.01 | $23.84 | $7.83 | 240,360 |
| 2016-03-17 | $24.00 | $24.25 | $23.50 | $23.75 | $7.80 | 58,970 |
| 2016-03-16 | $22.40 | $23.98 | $22.40 | $23.84 | $7.83 | 102,124 |
| 2016-03-15 | $23.07 | $23.67 | $22.09 | $22.54 | $7.40 | 117,564 |
| 2016-03-14 | $23.68 | $24.04 | $23.29 | $23.35 | $7.67 | 55,430 |
| 2016-03-11 | $24.23 | $24.30 | $23.59 | $23.91 | $7.85 | 70,164 |
| 2016-03-10 | $24.90 | $25.04 | $24.01 | $24.28 | $7.97 | 76,384 |
| 2016-03-09 | $23.70 | $24.76 | $23.70 | $24.69 | $8.11 | 107,684 |
| 2016-03-08 | $22.18 | $23.71 | $22.18 | $23.48 | $7.71 | 113,322 |
| 2016-03-07 | $24.58 | $24.72 | $22.31 | $22.54 | $7.40 | 291,782 |
| 2016-03-04 | $24.92 | $25.31 | $24.63 | $25.01 | $8.21 | 189,984 |
| 2016-03-03 | $23.66 | $25.03 | $23.55 | $24.92 | $8.18 | 204,052 |
| 2016-03-02 | $24.14 | $24.25 | $23.53 | $23.85 | $7.83 | 85,018 |
| 2016-03-01 | $24.54 | $25.28 | $23.81 | $24.05 | $7.90 | 149,428 |
| 2016-02-29 | $24.38 | $24.38 | $23.98 | $24.22 | $7.95 | 175,990 |
| 2016-02-26 | $25.68 | $25.73 | $24.54 | $24.61 | $8.08 | 121,542 |
| 2016-02-25 | $25.34 | $25.67 | $25.09 | $25.65 | $8.42 | 114,504 |
| 2016-02-24 | $25.40 | $25.59 | $25.27 | $25.59 | $8.29 | 149,656 |
| 2016-02-23 | $26.30 | $26.30 | $25.35 | $25.60 | $8.29 | 242,748 |
| 2016-02-22 | $25.57 | $26.41 | $25.45 | $26.31 | $8.52 | 348,600 |
| 2016-02-19 | $25.53 | $25.82 | $25.12 | $25.44 | $8.24 | 215,324 |
| 2016-02-18 | $24.75 | $25.62 | $24.37 | $25.53 | $8.27 | 168,542 |
| 2016-02-17 | $25.06 | $25.49 | $24.52 | $24.62 | $7.97 | 100,108 |
| 2016-02-16 | $26.30 | $26.61 | $24.77 | $25.07 | $8.12 | 214,350 |
| 2016-02-12 | $26.10 | $26.41 | $25.31 | $26.25 | $8.50 | 179,472 |
| 2016-02-11 | $25.94 | $26.22 | $25.91 | $26.10 | $8.45 | 128,874 |
| 2016-02-10 | $25.80 | $26.31 | $25.72 | $25.93 | $8.40 | 310,940 |
| 2016-02-09 | $25.00 | $25.05 | $24.78 | $25.03 | $8.11 | 169,040 |
| 2016-02-08 | $24.67 | $25.01 | $24.01 | $24.93 | $8.07 | 178,082 |
| 2016-02-05 | $23.81 | $25.00 | $23.50 | $24.81 | $8.03 | 86,922 |
| 2016-02-04 | $25.88 | $26.28 | $23.91 | $24.01 | $7.78 | 132,894 |
| 2016-02-03 | $26.09 | $26.09 | $24.57 | $25.57 | $8.28 | 223,314 |
| 2016-02-02 | $27.02 | $27.02 | $25.99 | $26.62 | $8.62 | 106,394 |
| 2016-02-01 | $27.31 | $27.62 | $26.15 | $26.89 | $8.71 | 189,840 |
| 2016-01-29 | $25.96 | $27.13 | $25.96 | $27.04 | $8.76 | 166,044 |
| 2016-01-28 | $24.99 | $26.58 | $24.88 | $25.84 | $8.37 | 175,936 |
| 2016-01-27 | $25.00 | $25.66 | $24.47 | $24.81 | $8.03 | 198,408 |
| 2016-01-26 | $23.90 | $25.57 | $23.90 | $25.21 | $8.16 | 263,796 |
| 2016-01-25 | $24.03 | $24.42 | $23.27 | $23.80 | $7.71 | 124,926 |
| 2016-01-22 | $20.01 | $23.99 | $20.01 | $23.97 | $7.76 | 379,578 |
| 2016-01-21 | $19.82 | $19.96 | $19.37 | $19.86 | $6.43 | 48,790 |
| 2016-01-20 | $20.43 | $20.51 | $18.61 | $19.84 | $6.43 | 121,164 |
| 2016-01-19 | $20.82 | $20.90 | $20.40 | $20.58 | $6.66 | 110,660 |
| 2016-01-15 | $19.97 | $20.90 | $18.53 | $20.87 | $6.76 | 97,132 |
| 2016-01-14 | $20.82 | $20.97 | $20.22 | $20.46 | $6.63 | 68,612 |
| 2016-01-13 | $20.78 | $20.97 | $20.55 | $20.88 | $6.76 | 60,956 |
| 2016-01-12 | $21.09 | $21.09 | $20.11 | $20.89 | $6.77 | 71,366 |
| 2016-01-11 | $19.76 | $21.00 | $19.76 | $20.62 | $6.68 | 67,862 |
| 2016-01-08 | $20.19 | $20.83 | $19.91 | $20.01 | $6.48 | 48,132 |
| 2016-01-07 | $20.81 | $21.68 | $20.12 | $20.23 | $6.55 | 56,736 |
| 2016-01-06 | $21.00 | $21.76 | $20.97 | $20.97 | $6.79 | 74,534 |
| 2016-01-05 | $20.81 | $21.12 | $19.92 | $20.99 | $6.80 | 87,830 |
| 2016-01-04 | $20.31 | $20.73 | $19.95 | $20.68 | $6.70 | 89,666 |
| 2015-12-31 | $20.61 | $21.56 | $20.50 | $20.72 | $6.71 | 63,460 |
| 2015-12-30 | $21.73 | $22.29 | $20.49 | $20.63 | $6.68 | 87,068 |
| 2015-12-29 | $21.28 | $22.53 | $21.28 | $21.58 | $6.99 | 149,092 |
| 2015-12-28 | $20.21 | $22.00 | $20.21 | $21.34 | $6.91 | 233,714 |
| 2015-12-24 | $19.23 | $20.00 | $19.16 | $19.97 | $6.47 | 52,578 |
| 2015-12-23 | $19.25 | $19.77 | $19.12 | $19.73 | $6.39 | 202,332 |
| 2015-12-22 | $18.57 | $19.52 | $18.36 | $19.41 | $6.29 | 70,226 |
| 2015-12-21 | $18.80 | $18.80 | $17.99 | $18.42 | $5.97 | 120,952 |
| 2015-12-18 | $18.35 | $18.44 | $17.71 | $18.41 | $5.96 | 126,290 |
| 2015-12-17 | $18.73 | $18.77 | $18.20 | $18.44 | $5.97 | 81,170 |
| 2015-12-16 | $19.45 | $19.53 | $18.56 | $18.82 | $6.09 | 76,122 |
| 2015-12-15 | $18.55 | $19.44 | $18.55 | $19.41 | $6.29 | 77,782 |
| 2015-12-14 | $18.21 | $18.67 | $18.20 | $18.49 | $5.99 | 86,836 |
| 2015-12-11 | $18.67 | $18.92 | $18.22 | $18.30 | $5.93 | 65,976 |
| 2015-12-10 | $18.68 | $18.81 | $18.57 | $18.80 | $6.09 | 40,122 |
| 2015-12-09 | $18.33 | $18.67 | $18.23 | $18.65 | $6.04 | 31,032 |
| 2015-12-08 | $18.48 | $18.64 | $17.95 | $18.32 | $5.93 | 53,054 |
| 2015-12-07 | $18.51 | $18.77 | $18.17 | $18.54 | $6.00 | 92,024 |
| 2015-12-04 | $18.18 | $18.44 | $18.05 | $18.36 | $5.95 | 36,610 |
| 2015-12-03 | $18.22 | $18.46 | $17.82 | $18.18 | $5.89 | 42,640 |
| 2015-12-02 | $18.00 | $18.50 | $17.66 | $18.28 | $5.92 | 57,490 |
| 2015-12-01 | $17.48 | $18.46 | $17.05 | $18.10 | $5.86 | 225,098 |
| 2015-11-30 | $19.22 | $19.96 | $17.83 | $18.06 | $5.85 | 186,054 |
| 2015-11-27 | $18.54 | $18.89 | $18.23 | $18.87 | $6.11 | 64,816 |
| 2015-11-25 | $18.85 | $18.86 | $18.05 | $18.43 | $5.97 | 89,026 |
| 2015-11-24 | $18.89 | $19.25 | $18.42 | $19.07 | $6.06 | 104,542 |
| 2015-11-23 | $18.37 | $18.99 | $18.27 | $18.76 | $5.96 | 218,828 |
| 2015-11-20 | $18.20 | $18.34 | $18.15 | $18.27 | $5.80 | 67,462 |
| 2015-11-19 | $18.05 | $18.15 | $17.83 | $18.14 | $5.76 | 76,728 |
| 2015-11-18 | $17.79 | $18.00 | $17.70 | $18.00 | $5.72 | 52,564 |
| 2015-11-17 | $17.88 | $17.88 | $17.59 | $17.68 | $5.62 | 40,806 |
| 2015-11-16 | $17.40 | $17.84 | $17.24 | $17.80 | $5.65 | 75,456 |
| 2015-11-13 | $17.23 | $17.77 | $16.90 | $17.67 | $5.61 | 84,032 |
| 2015-11-12 | $17.70 | $17.70 | $17.00 | $17.30 | $5.49 | 57,404 |
| 2015-11-11 | $17.51 | $17.56 | $17.16 | $17.16 | $5.45 | 45,058 |
| 2015-11-10 | $17.22 | $17.60 | $17.08 | $17.42 | $5.53 | 52,756 |
| 2015-11-09 | $17.17 | $17.31 | $17.06 | $17.16 | $5.45 | 26,416 |
| 2015-11-06 | $16.73 | $17.23 | $16.67 | $17.20 | $5.46 | 35,398 |
| 2015-11-05 | $17.51 | $17.60 | $16.74 | $16.86 | $5.35 | 47,754 |
| 2015-11-04 | $17.50 | $17.50 | $17.08 | $17.31 | $5.50 | 37,532 |
| 2015-11-03 | $17.30 | $17.50 | $17.11 | $17.14 | $5.44 | 51,814 |
| 2015-11-02 | $16.94 | $17.40 | $16.79 | $17.09 | $5.43 | 72,954 |
| 2015-10-30 | $17.08 | $17.29 | $16.63 | $16.96 | $5.39 | 68,392 |
| 2015-10-29 | $16.62 | $17.15 | $16.59 | $16.92 | $5.37 | 44,176 |
| 2015-10-28 | $16.54 | $17.10 | $16.54 | $17.10 | $5.43 | 39,936 |
| 2015-10-27 | $16.16 | $16.84 | $16.16 | $16.59 | $5.27 | 44,588 |
| 2015-10-26 | $16.40 | $16.61 | $15.93 | $16.51 | $5.24 | 33,744 |
| 2015-10-23 | $16.97 | $17.06 | $16.23 | $16.38 | $5.20 | 44,616 |
| 2015-10-22 | $16.66 | $17.07 | $15.91 | $16.96 | $5.39 | 40,076 |
| 2015-10-21 | $17.10 | $17.10 | $16.49 | $16.53 | $5.25 | 27,856 |
| 2015-10-20 | $16.93 | $17.06 | $16.71 | $17.01 | $5.40 | 39,460 |
| 2015-10-19 | $16.99 | $17.07 | $16.71 | $17.03 | $5.41 | 33,476 |
| 2015-10-16 | $16.99 | $17.12 | $16.77 | $17.07 | $5.42 | 51,146 |
| 2015-10-15 | $16.23 | $16.95 | $16.23 | $16.92 | $5.37 | 74,746 |
| 2015-10-14 | $16.39 | $16.99 | $16.04 | $16.58 | $5.27 | 61,994 |
| 2015-10-13 | $16.63 | $16.90 | $16.34 | $16.50 | $5.24 | 51,698 |
| 2015-10-12 | $16.20 | $16.69 | $15.89 | $16.53 | $5.25 | 50,968 |
| 2015-10-09 | $15.92 | $16.15 | $15.86 | $16.05 | $5.10 | 42,724 |
| 2015-10-08 | $15.86 | $16.88 | $15.80 | $16.06 | $5.10 | 93,550 |
| 2015-10-07 | $15.82 | $16.22 | $15.56 | $15.88 | $5.04 | 60,336 |
| 2015-10-06 | $16.74 | $16.76 | $15.57 | $15.87 | $5.04 | 54,284 |
| 2015-10-05 | $16.49 | $16.95 | $16.43 | $16.64 | $5.28 | 55,760 |
| 2015-10-02 | $16.45 | $16.80 | $15.88 | $16.62 | $5.28 | 52,642 |
| 2015-10-01 | $16.80 | $16.82 | $16.02 | $16.33 | $5.19 | 62,402 |
| 2015-09-30 | $16.53 | $17.20 | $16.29 | $16.55 | $5.26 | 70,718 |
| 2015-09-29 | $16.73 | $16.95 | $16.36 | $16.45 | $5.22 | 65,542 |
| 2015-09-28 | $16.09 | $17.11 | $16.09 | $16.68 | $5.30 | 64,238 |
| 2015-09-25 | $16.80 | $16.97 | $15.86 | $16.07 | $5.10 | 54,424 |
| 2015-09-24 | $17.20 | $17.27 | $15.77 | $16.92 | $5.37 | 120,474 |
| 2015-09-23 | $15.80 | $16.71 | $15.75 | $16.68 | $5.30 | 37,282 |
| 2015-09-22 | $16.00 | $16.00 | $15.69 | $15.69 | $4.98 | 48,212 |
| 2015-09-21 | $16.95 | $17.65 | $15.73 | $16.08 | $5.11 | 133,500 |
| 2015-09-18 | $16.76 | $16.90 | $16.35 | $16.89 | $5.36 | 71,666 |
| 2015-09-17 | $16.48 | $16.97 | $16.01 | $16.67 | $5.29 | 72,756 |
| 2015-09-16 | $16.33 | $16.46 | $15.75 | $16.46 | $5.23 | 34,146 |
| 2015-09-15 | $16.34 | $16.68 | $16.21 | $16.25 | $5.16 | 28,910 |
| 2015-09-14 | $16.00 | $16.36 | $15.54 | $16.29 | $5.17 | 38,458 |
| 2015-09-11 | $15.35 | $15.98 | $15.09 | $15.94 | $5.06 | 30,026 |
| 2015-09-10 | $15.80 | $15.89 | $15.07 | $15.23 | $4.84 | 28,570 |
| 2015-09-09 | $15.55 | $15.78 | $15.41 | $15.64 | $4.97 | 29,916 |
| 2015-09-08 | $15.37 | $15.72 | $14.82 | $15.35 | $4.88 | 29,244 |
| 2015-09-04 | $15.17 | $15.93 | $15.09 | $15.26 | $4.85 | 35,344 |
| 2015-09-03 | $16.06 | $16.06 | $15.20 | $15.20 | $4.83 | 19,550 |
| 2015-09-02 | $15.99 | $16.23 | $15.59 | $15.93 | $5.06 | 45,238 |
| 2015-09-01 | $15.60 | $16.31 | $15.15 | $15.67 | $4.98 | 56,744 |
| 2015-08-31 | $15.53 | $15.65 | $15.04 | $15.50 | $4.92 | 48,732 |
| 2015-08-28 | $15.43 | $15.53 | $14.98 | $15.46 | $4.91 | 54,222 |
| 2015-08-27 | $15.35 | $15.68 | $14.91 | $15.43 | $4.90 | 45,172 |
| 2015-08-26 | $15.72 | $16.02 | $15.23 | $15.77 | $4.89 | 45,640 |
| 2015-08-25 | $16.27 | $16.46 | $15.32 | $15.49 | $4.81 | 49,816 |
| 2015-08-24 | $15.72 | $16.71 | $15.72 | $15.82 | $4.91 | 109,842 |
| 2015-08-21 | $16.30 | $16.56 | $16.14 | $16.36 | $5.08 | 53,850 |
| 2015-08-20 | $16.57 | $16.80 | $16.23 | $16.45 | $5.10 | 37,816 |
| 2015-08-19 | $16.29 | $16.66 | $16.20 | $16.61 | $5.15 | 26,262 |
| 2015-08-18 | $16.88 | $17.00 | $16.06 | $16.21 | $5.03 | 68,886 |
| 2015-08-17 | $16.52 | $16.95 | $16.20 | $16.80 | $5.21 | 65,874 |
| 2015-08-14 | $16.05 | $16.86 | $15.84 | $16.48 | $5.11 | 67,690 |
| 2015-08-13 | $15.35 | $16.32 | $15.29 | $15.95 | $4.95 | 38,252 |
| 2015-08-12 | $15.18 | $15.49 | $14.97 | $15.10 | $4.69 | 44,462 |
| 2015-08-11 | $14.69 | $15.27 | $14.69 | $15.27 | $4.74 | 32,408 |
| 2015-08-10 | $15.30 | $15.52 | $14.56 | $14.69 | $4.56 | 51,058 |
Via Renewables Inc (VIA) News Headlines
Recent Via Renewables Inc (VIA) News
Similar Companies to Via Renewables Inc (VIA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |