Controladora Vuela Cia De Aviacion (VLRS) Exchange: NYSE
Data as of May 2, 2025
$3.94 ($0.35) 9.75%
Controladora Vuela Cia De Aviacion - Daily Information
Click for more stock information on Controladora Vuela Cia De Aviacion.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.70 |
| Previous Close | $3.94 |
| High | $3.94 |
| Low | $3.68 |
| Adjusted Open | $3.70 |
| Previous Adjusted Close | $3.94 |
| Adjusted High | $3.94 |
| Adjusted Low | $3.68 |
Invest in Controladora Vuela Cia De Aviacion (VLRS)
Key People Controladora Vuela Cia De Aviacion
| Employee | Position |
|---|---|
| Brian H. Franke | Chairman |
| Enrique Javier Beltranena Mejicano | President, Chief Executive Officer & Director |
| José Luis Suárez Durán | Chief Operating Officer & Senior Vice President |
| Jaime E. Pous | Chief Financial Officer |
| Alejandro Alba Molina | Compliance Director & Controller |
| Holger Blankenstein | Executive VP-Airline Commercial & Operations |
| Marco Andres Baldocchi Kriete | Director |
| William Augustus Franke | Director |
| Harry Frederick Krensky | Director |
| Jimmy Zadigue | Director-Internal Audit |
| Maria Elena Rodriguez Asiain | Director-Investor Relations |
| Isela Cervantes | Chief Legal Officer |
| José Alejandro de Iturbide Gutiérrez | Chief Legal Officer |
| Guadalupe Phillips Margain | Independent Director |
| Mónica Aspe Bernal | Independent Director |
| José Luis Fernández Fernández | Independent Director |
| Joaquín Alberto Palomo Déneke | Independent Director |
| John A. Slowik | Independent Director |
| Alfonso González Migoya | Independent Director |
| Stanley L. Pace | Independent Director |
| William Dean Donovan | Independent Director |
| Ricardo Maldonado Yáñez | Independent Director |
Company Profile Controladora Vuela Cia De Aviacion
Exchange: NYSE
IPO Date: Sept. 18, 2013
Employees: 7,000
Sector: Industrials
Industry: Airlines
Website: Controladora Vuela Cia De Aviacion Website
Address: Francisco J Múgica #200-201, Parque Vuela Centro, 53490 Naucalpan de Juárez, México
Historical Stock Data for Controladora Vuela Cia De Aviacion (VLRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.70 | $3.94 | $3.68 | $3.94 | $3.94 | 3,570,349 |
| 2025-05-01 | $3.69 | $3.72 | $3.54 | $3.59 | $3.59 | 740,769 |
| 2025-04-30 | $3.59 | $3.71 | $3.49 | $3.68 | $3.68 | 1,643,083 |
| 2025-04-29 | $3.93 | $3.95 | $3.53 | $3.59 | $3.59 | 6,425,878 |
| 2025-04-28 | $4.66 | $4.72 | $3.94 | $3.94 | $3.94 | 5,554,871 |
| 2025-04-25 | $4.70 | $4.70 | $4.53 | $4.68 | $4.68 | 2,187,507 |
| 2025-04-24 | $4.61 | $4.77 | $4.56 | $4.69 | $4.69 | 2,336,851 |
| 2025-04-23 | $4.67 | $4.71 | $4.61 | $4.65 | $4.65 | 1,663,915 |
| 2025-04-22 | $4.48 | $4.62 | $4.46 | $4.53 | $4.53 | 1,154,988 |
| 2025-04-21 | $4.44 | $4.54 | $4.32 | $4.43 | $4.43 | 1,235,131 |
| 2025-04-17 | $4.50 | $4.53 | $4.32 | $4.36 | $4.36 | 837,716 |
| 2025-04-16 | $4.46 | $4.62 | $4.40 | $4.53 | $4.53 | 1,200,759 |
| 2025-04-15 | $4.53 | $4.62 | $4.48 | $4.48 | $4.48 | 589,962 |
| 2025-04-14 | $4.77 | $4.88 | $4.52 | $4.54 | $4.54 | 1,069,434 |
| 2025-04-11 | $4.72 | $4.74 | $4.55 | $4.70 | $4.70 | 639,053 |
| 2025-04-10 | $4.97 | $4.97 | $4.64 | $4.70 | $4.70 | 1,124,474 |
| 2025-04-09 | $4.70 | $5.13 | $4.39 | $5.08 | $5.08 | 1,771,124 |
| 2025-04-08 | $5.10 | $5.19 | $4.56 | $4.67 | $4.67 | 1,336,378 |
| 2025-04-07 | $4.74 | $5.07 | $4.57 | $4.86 | $4.86 | 1,125,567 |
| 2025-04-04 | $5.08 | $5.11 | $4.64 | $4.86 | $4.86 | 1,894,542 |
| 2025-04-03 | $5.23 | $5.36 | $5.10 | $5.25 | $5.25 | 1,538,052 |
| 2025-04-02 | $5.16 | $5.29 | $5.16 | $5.25 | $5.25 | 738,195 |
| 2025-04-01 | $5.20 | $5.33 | $5.07 | $5.25 | $5.25 | 1,513,000 |
| 2025-03-31 | $5.34 | $5.34 | $5.20 | $5.22 | $5.22 | 646,565 |
| 2025-03-28 | $5.51 | $5.53 | $5.31 | $5.39 | $5.39 | 1,641,430 |
| 2025-03-27 | $5.64 | $5.67 | $5.50 | $5.53 | $5.53 | 1,554,299 |
| 2025-03-26 | $5.59 | $5.68 | $5.53 | $5.66 | $5.66 | 1,561,099 |
| 2025-03-25 | $5.72 | $5.72 | $5.48 | $5.61 | $5.61 | 614,908 |
| 2025-03-24 | $5.59 | $5.71 | $5.53 | $5.65 | $5.65 | 573,622 |
| 2025-03-21 | $5.52 | $5.55 | $5.42 | $5.54 | $5.54 | 509,255 |
| 2025-03-20 | $5.62 | $5.67 | $5.55 | $5.59 | $5.59 | 553,566 |
| 2025-03-19 | $5.64 | $5.75 | $5.63 | $5.71 | $5.71 | 1,157,295 |
| 2025-03-18 | $5.53 | $5.73 | $5.47 | $5.67 | $5.67 | 1,201,962 |
| 2025-03-17 | $5.49 | $5.64 | $5.49 | $5.54 | $5.54 | 554,983 |
| 2025-03-14 | $5.39 | $5.59 | $5.23 | $5.53 | $5.53 | 818,964 |
| 2025-03-13 | $5.37 | $5.42 | $5.17 | $5.31 | $5.31 | 673,032 |
| 2025-03-12 | $5.57 | $5.67 | $5.26 | $5.38 | $5.38 | 900,260 |
| 2025-03-11 | $5.51 | $5.61 | $5.33 | $5.51 | $5.51 | 673,922 |
| 2025-03-10 | $5.92 | $6.06 | $5.46 | $5.53 | $5.53 | 878,463 |
| 2025-03-07 | $6.20 | $6.33 | $5.85 | $6.08 | $6.08 | 1,244,719 |
| 2025-03-06 | $6.37 | $6.40 | $6.24 | $6.26 | $6.26 | 1,826,913 |
| 2025-03-05 | $6.16 | $6.47 | $6.05 | $6.40 | $6.40 | 985,267 |
| 2025-03-04 | $6.22 | $6.34 | $5.95 | $6.07 | $6.07 | 1,083,808 |
| 2025-03-03 | $6.55 | $6.83 | $6.26 | $6.39 | $6.39 | 959,463 |
| 2025-02-28 | $6.34 | $6.53 | $6.29 | $6.48 | $6.48 | 597,925 |
| 2025-02-27 | $6.40 | $6.48 | $6.26 | $6.35 | $6.35 | 738,864 |
| 2025-02-26 | $6.60 | $6.60 | $6.33 | $6.40 | $6.40 | 867,364 |
| 2025-02-25 | $6.86 | $6.86 | $6.53 | $6.53 | $6.53 | 919,095 |
| 2025-02-24 | $7.58 | $7.83 | $6.78 | $6.79 | $6.79 | 1,179,790 |
| 2025-02-21 | $8.43 | $8.51 | $7.73 | $7.77 | $7.77 | 672,685 |
| 2025-02-20 | $8.25 | $8.50 | $8.22 | $8.45 | $8.45 | 464,924 |
| 2025-02-19 | $8.39 | $8.40 | $8.20 | $8.27 | $8.27 | 359,526 |
| 2025-02-18 | $8.17 | $8.60 | $8.17 | $8.34 | $8.34 | 587,496 |
| 2025-02-14 | $7.74 | $8.15 | $7.70 | $8.11 | $8.11 | 912,050 |
| 2025-02-13 | $7.68 | $7.84 | $7.64 | $7.74 | $7.74 | 752,589 |
| 2025-02-12 | $7.81 | $7.81 | $7.63 | $7.69 | $7.69 | 492,001 |
| 2025-02-11 | $7.81 | $7.86 | $7.64 | $7.68 | $7.68 | 554,587 |
| 2025-02-10 | $7.92 | $8.03 | $7.79 | $7.80 | $7.80 | 464,383 |
| 2025-02-07 | $7.94 | $8.04 | $7.82 | $7.92 | $7.92 | 400,628 |
| 2025-02-06 | $8.00 | $8.18 | $7.81 | $7.84 | $7.84 | 633,146 |
| 2025-02-05 | $8.31 | $8.42 | $7.85 | $7.85 | $7.85 | 658,340 |
| 2025-02-04 | $8.33 | $8.49 | $8.21 | $8.33 | $8.33 | 598,045 |
| 2025-02-03 | $8.11 | $8.27 | $7.85 | $8.22 | $8.22 | 1,304,486 |
| 2025-01-31 | $8.76 | $8.79 | $8.43 | $8.49 | $8.49 | 612,305 |
| 2025-01-30 | $8.75 | $8.93 | $8.67 | $8.76 | $8.76 | 448,879 |
| 2025-01-29 | $8.66 | $8.79 | $8.60 | $8.71 | $8.71 | 335,324 |
| 2025-01-28 | $8.55 | $8.63 | $8.38 | $8.63 | $8.63 | 381,784 |
| 2025-01-27 | $8.86 | $8.88 | $8.51 | $8.55 | $8.55 | 410,846 |
| 2025-01-24 | $8.97 | $9.00 | $8.87 | $8.93 | $8.93 | 372,508 |
| 2025-01-23 | $8.86 | $9.00 | $8.73 | $8.86 | $8.86 | 538,814 |
| 2025-01-22 | $8.85 | $8.96 | $8.78 | $8.90 | $8.90 | 619,082 |
| 2025-01-21 | $8.37 | $8.76 | $8.37 | $8.75 | $8.75 | 561,286 |
| 2025-01-17 | $8.46 | $8.53 | $8.17 | $8.24 | $8.24 | 389,226 |
| 2025-01-16 | $8.46 | $8.50 | $8.31 | $8.46 | $8.46 | 405,549 |
| 2025-01-15 | $8.65 | $8.73 | $8.31 | $8.45 | $8.45 | 441,902 |
| 2025-01-14 | $8.30 | $8.58 | $8.28 | $8.50 | $8.50 | 503,688 |
| 2025-01-13 | $8.02 | $8.28 | $7.79 | $8.26 | $8.26 | 553,850 |
| 2025-01-10 | $7.90 | $8.12 | $7.86 | $8.12 | $8.12 | 995,014 |
| 2025-01-08 | $7.75 | $8.00 | $7.64 | $7.97 | $7.97 | 524,026 |
| 2025-01-07 | $7.83 | $7.92 | $7.75 | $7.85 | $7.85 | 594,941 |
| 2025-01-06 | $7.54 | $7.82 | $7.53 | $7.72 | $7.72 | 616,485 |
| 2025-01-03 | $7.46 | $7.46 | $7.26 | $7.43 | $7.43 | 338,980 |
| 2025-01-02 | $7.46 | $7.57 | $7.40 | $7.40 | $7.40 | 486,426 |
| 2024-12-31 | $7.37 | $7.51 | $7.28 | $7.44 | $7.44 | 314,592 |
| 2024-12-30 | $7.54 | $7.59 | $7.25 | $7.43 | $7.43 | 587,128 |
| 2024-12-27 | $7.69 | $7.69 | $7.55 | $7.63 | $7.63 | 195,248 |
| 2024-12-26 | $7.75 | $7.88 | $7.68 | $7.76 | $7.76 | 324,671 |
| 2024-12-24 | $7.84 | $7.84 | $7.63 | $7.76 | $7.76 | 272,250 |
| 2024-12-23 | $7.95 | $7.95 | $7.76 | $7.81 | $7.81 | 326,770 |
| 2024-12-20 | $8.07 | $8.17 | $7.91 | $7.95 | $7.95 | 467,653 |
| 2024-12-19 | $8.15 | $8.25 | $7.92 | $8.10 | $8.10 | 504,070 |
| 2024-12-18 | $8.38 | $8.50 | $8.05 | $8.13 | $8.13 | 509,246 |
| 2024-12-17 | $8.37 | $8.42 | $8.17 | $8.38 | $8.38 | 441,976 |
| 2024-12-16 | $8.36 | $8.55 | $8.26 | $8.41 | $8.41 | 482,832 |
| 2024-12-13 | $8.39 | $8.47 | $8.29 | $8.39 | $8.39 | 258,853 |
| 2024-12-12 | $8.51 | $8.68 | $8.33 | $8.33 | $8.33 | 347,914 |
| 2024-12-11 | $8.42 | $8.55 | $8.27 | $8.52 | $8.52 | 371,960 |
| 2024-12-10 | $8.45 | $8.53 | $8.33 | $8.42 | $8.42 | 464,703 |
| 2024-12-09 | $8.54 | $8.70 | $8.32 | $8.35 | $8.35 | 487,106 |
| 2024-12-06 | $8.33 | $8.59 | $8.33 | $8.48 | $8.48 | 461,183 |
| 2024-12-05 | $8.34 | $8.60 | $8.10 | $8.44 | $8.44 | 995,297 |
| 2024-12-04 | $7.74 | $8.19 | $7.74 | $8.19 | $8.19 | 674,961 |
| 2024-12-03 | $7.47 | $7.88 | $7.47 | $7.84 | $7.84 | 711,118 |
| 2024-12-02 | $7.70 | $7.75 | $7.50 | $7.68 | $7.68 | 661,271 |
| 2024-11-29 | $7.77 | $7.82 | $7.62 | $7.70 | $7.70 | 539,475 |
| 2024-11-27 | $7.58 | $7.75 | $7.46 | $7.67 | $7.67 | 1,177,669 |
| 2024-11-26 | $7.77 | $7.83 | $7.47 | $7.58 | $7.58 | 1,443,772 |
| 2024-11-25 | $7.94 | $8.08 | $7.81 | $7.83 | $7.83 | 672,860 |
| 2024-11-22 | $8.00 | $8.10 | $7.72 | $7.77 | $7.77 | 847,567 |
| 2024-11-21 | $8.06 | $8.11 | $7.95 | $7.98 | $7.98 | 737,979 |
| 2024-11-20 | $8.26 | $8.30 | $8.00 | $8.05 | $8.05 | 585,163 |
| 2024-11-19 | $8.11 | $8.28 | $7.98 | $8.26 | $8.26 | 542,808 |
| 2024-11-18 | $8.13 | $8.47 | $8.05 | $8.22 | $8.22 | 1,481,003 |
| 2024-11-15 | $8.12 | $8.27 | $7.97 | $8.06 | $8.06 | 1,215,111 |
| 2024-11-14 | $7.71 | $8.29 | $7.71 | $8.17 | $8.17 | 1,568,609 |
| 2024-11-13 | $7.75 | $7.99 | $7.70 | $7.70 | $7.70 | 931,888 |
| 2024-11-12 | $7.48 | $7.87 | $7.48 | $7.71 | $7.71 | 1,143,378 |
| 2024-11-11 | $7.66 | $7.71 | $7.41 | $7.53 | $7.53 | 794,663 |
| 2024-11-08 | $7.48 | $7.61 | $7.35 | $7.59 | $7.59 | 726,386 |
| 2024-11-07 | $7.43 | $7.71 | $7.43 | $7.57 | $7.57 | 884,052 |
| 2024-11-06 | $7.49 | $7.54 | $6.96 | $7.35 | $7.35 | 1,455,464 |
| 2024-11-05 | $7.49 | $7.55 | $7.24 | $7.45 | $7.45 | 1,088,741 |
| 2024-11-04 | $7.31 | $7.69 | $7.31 | $7.49 | $7.49 | 1,091,939 |
| 2024-11-01 | $7.40 | $7.52 | $7.30 | $7.32 | $7.32 | 641,822 |
| 2024-10-31 | $7.39 | $7.62 | $7.36 | $7.36 | $7.36 | 894,032 |
| 2024-10-30 | $7.41 | $7.70 | $7.36 | $7.41 | $7.41 | 939,547 |
| 2024-10-29 | $7.12 | $7.42 | $6.90 | $7.35 | $7.35 | 883,794 |
| 2024-10-28 | $7.15 | $7.61 | $7.15 | $7.18 | $7.18 | 1,145,218 |
| 2024-10-25 | $7.04 | $7.16 | $7.01 | $7.09 | $7.09 | 936,641 |
| 2024-10-24 | $7.09 | $7.11 | $6.95 | $7.06 | $7.06 | 661,435 |
| 2024-10-23 | $7.24 | $7.32 | $6.93 | $7.07 | $7.07 | 1,170,780 |
| 2024-10-22 | $7.12 | $7.26 | $7.04 | $7.17 | $7.17 | 1,604,510 |
| 2024-10-21 | $7.15 | $7.21 | $7.01 | $7.02 | $7.02 | 684,301 |
| 2024-10-18 | $6.98 | $7.31 | $6.85 | $7.15 | $7.15 | 1,371,890 |
| 2024-10-17 | $6.94 | $7.08 | $6.87 | $6.91 | $6.91 | 604,225 |
| 2024-10-16 | $6.69 | $7.03 | $6.56 | $6.98 | $6.98 | 1,009,975 |
| 2024-10-15 | $6.38 | $6.69 | $6.36 | $6.66 | $6.66 | 933,081 |
| 2024-10-14 | $6.30 | $6.39 | $6.23 | $6.36 | $6.36 | 275,428 |
| 2024-10-11 | $6.21 | $6.30 | $6.18 | $6.29 | $6.29 | 228,770 |
| 2024-10-10 | $6.18 | $6.29 | $6.12 | $6.24 | $6.24 | 287,271 |
| 2024-10-09 | $6.21 | $6.28 | $6.21 | $6.23 | $6.23 | 232,216 |
| 2024-10-08 | $6.21 | $6.27 | $6.18 | $6.22 | $6.22 | 262,621 |
| 2024-10-07 | $6.25 | $6.30 | $6.10 | $6.24 | $6.24 | 658,749 |
| 2024-10-04 | $6.22 | $6.37 | $6.18 | $6.23 | $6.23 | 422,450 |
| 2024-10-03 | $6.36 | $6.36 | $6.06 | $6.09 | $6.09 | 475,245 |
| 2024-10-02 | $6.35 | $6.47 | $6.21 | $6.40 | $6.40 | 939,659 |
| 2024-10-01 | $6.30 | $6.35 | $6.14 | $6.29 | $6.29 | 321,294 |
| 2024-09-30 | $6.50 | $6.50 | $6.30 | $6.33 | $6.33 | 363,576 |
| 2024-09-27 | $6.61 | $6.62 | $6.52 | $6.55 | $6.55 | 598,310 |
| 2024-09-26 | $6.45 | $6.63 | $6.42 | $6.52 | $6.52 | 1,184,275 |
| 2024-09-25 | $6.28 | $6.45 | $6.22 | $6.30 | $6.30 | 677,921 |
| 2024-09-24 | $6.55 | $6.67 | $6.21 | $6.29 | $6.29 | 764,205 |
| 2024-09-23 | $6.45 | $6.45 | $6.32 | $6.37 | $6.37 | 309,192 |
| 2024-09-20 | $6.56 | $6.60 | $6.39 | $6.45 | $6.45 | 563,575 |
| 2024-09-19 | $6.87 | $6.87 | $6.60 | $6.62 | $6.62 | 319,065 |
| 2024-09-18 | $6.86 | $6.95 | $6.69 | $6.73 | $6.73 | 1,081,428 |
| 2024-09-17 | $6.55 | $6.81 | $6.53 | $6.80 | $6.80 | 1,878,254 |
| 2024-09-16 | $6.52 | $6.64 | $6.51 | $6.60 | $6.60 | 471,407 |
| 2024-09-13 | $6.64 | $6.64 | $6.45 | $6.50 | $6.50 | 655,582 |
| 2024-09-12 | $6.46 | $6.66 | $6.44 | $6.57 | $6.57 | 689,784 |
| 2024-09-11 | $6.17 | $6.44 | $6.17 | $6.44 | $6.44 | 511,579 |
| 2024-09-10 | $6.13 | $6.26 | $6.00 | $6.18 | $6.18 | 774,506 |
| 2024-09-09 | $6.03 | $6.17 | $5.97 | $6.15 | $6.15 | 1,152,249 |
| 2024-09-06 | $5.92 | $6.04 | $5.57 | $5.96 | $5.96 | 1,603,163 |
| 2024-09-05 | $5.65 | $5.92 | $5.62 | $5.91 | $5.91 | 1,651,238 |
| 2024-09-04 | $5.61 | $5.82 | $5.56 | $5.60 | $5.60 | 1,061,036 |
| 2024-09-03 | $5.64 | $5.69 | $5.52 | $5.66 | $5.66 | 669,849 |
| 2024-08-30 | $5.84 | $5.86 | $5.67 | $5.71 | $5.71 | 442,320 |
| 2024-08-29 | $5.89 | $5.89 | $5.75 | $5.79 | $5.79 | 480,623 |
| 2024-08-28 | $5.70 | $5.92 | $5.70 | $5.79 | $5.79 | 392,475 |
| 2024-08-27 | $5.74 | $5.85 | $5.66 | $5.75 | $5.75 | 657,898 |
| 2024-08-26 | $5.87 | $5.98 | $5.70 | $5.82 | $5.82 | 549,645 |
| 2024-08-23 | $5.60 | $5.95 | $5.60 | $5.95 | $5.95 | 478,130 |
| 2024-08-22 | $5.60 | $5.63 | $5.52 | $5.53 | $5.53 | 312,527 |
| 2024-08-21 | $5.62 | $5.62 | $5.48 | $5.58 | $5.58 | 443,609 |
| 2024-08-20 | $5.66 | $5.72 | $5.54 | $5.59 | $5.59 | 552,654 |
| 2024-08-19 | $5.73 | $5.73 | $5.59 | $5.69 | $5.69 | 726,913 |
| 2024-08-16 | $5.72 | $5.79 | $5.58 | $5.70 | $5.70 | 1,211,753 |
| 2024-08-15 | $5.62 | $5.82 | $5.59 | $5.72 | $5.72 | 608,188 |
| 2024-08-14 | $5.58 | $5.63 | $5.51 | $5.60 | $5.60 | 240,871 |
| 2024-08-13 | $5.39 | $5.59 | $5.36 | $5.55 | $5.55 | 354,077 |
| 2024-08-12 | $5.54 | $5.58 | $5.32 | $5.37 | $5.37 | 783,745 |
| 2024-08-09 | $5.44 | $5.57 | $5.44 | $5.52 | $5.52 | 379,657 |
| 2024-08-08 | $5.46 | $5.59 | $5.44 | $5.44 | $5.44 | 495,203 |
| 2024-08-07 | $5.59 | $5.71 | $5.38 | $5.40 | $5.40 | 970,162 |
| 2024-08-06 | $5.38 | $5.59 | $5.31 | $5.48 | $5.48 | 842,707 |
| 2024-08-05 | $5.36 | $5.56 | $5.15 | $5.37 | $5.37 | 1,757,523 |
| 2024-08-02 | $5.80 | $5.84 | $5.49 | $5.61 | $5.61 | 1,405,081 |
| 2024-08-01 | $6.14 | $6.17 | $5.81 | $5.83 | $5.83 | 1,520,474 |
| 2024-07-31 | $6.20 | $6.26 | $6.09 | $6.12 | $6.12 | 4,171,719 |
| 2024-07-30 | $6.32 | $6.43 | $6.15 | $6.16 | $6.16 | 776,972 |
| 2024-07-29 | $6.45 | $6.47 | $6.25 | $6.32 | $6.32 | 614,076 |
| 2024-07-26 | $6.42 | $6.54 | $6.39 | $6.45 | $6.45 | 663,935 |
| 2024-07-25 | $6.04 | $6.42 | $6.01 | $6.35 | $6.35 | 547,545 |
| 2024-07-24 | $6.38 | $6.48 | $6.03 | $6.05 | $6.05 | 709,954 |
| 2024-07-23 | $6.22 | $6.47 | $5.85 | $6.46 | $6.46 | 2,719,745 |
| 2024-07-22 | $6.26 | $6.46 | $6.20 | $6.27 | $6.27 | 1,058,591 |
| 2024-07-19 | $6.36 | $6.53 | $6.13 | $6.21 | $6.21 | 1,117,086 |
| 2024-07-18 | $6.56 | $6.68 | $6.36 | $6.38 | $6.38 | 763,323 |
| 2024-07-17 | $6.78 | $6.78 | $6.55 | $6.63 | $6.63 | 345,285 |
| 2024-07-16 | $6.67 | $6.83 | $6.63 | $6.81 | $6.81 | 310,099 |
| 2024-07-15 | $6.57 | $6.78 | $6.57 | $6.66 | $6.66 | 504,421 |
| 2024-07-12 | $6.51 | $6.65 | $6.47 | $6.64 | $6.64 | 388,447 |
| 2024-07-11 | $6.33 | $6.44 | $6.24 | $6.43 | $6.43 | 164,154 |
| 2024-07-10 | $6.31 | $6.33 | $6.22 | $6.29 | $6.29 | 297,967 |
| 2024-07-09 | $6.35 | $6.37 | $6.23 | $6.27 | $6.27 | 183,625 |
| 2024-07-08 | $6.21 | $6.26 | $6.05 | $6.23 | $6.23 | 347,445 |
| 2024-07-05 | $6.37 | $6.43 | $6.18 | $6.21 | $6.21 | 282,483 |
| 2024-07-03 | $6.24 | $6.40 | $6.24 | $6.36 | $6.36 | 173,841 |
| 2024-07-02 | $6.27 | $6.43 | $6.23 | $6.24 | $6.24 | 725,846 |
| 2024-07-01 | $6.38 | $6.41 | $6.20 | $6.22 | $6.22 | 382,811 |
| 2024-06-28 | $6.39 | $6.59 | $6.31 | $6.36 | $6.36 | 680,010 |
| 2024-06-27 | $6.42 | $6.53 | $6.29 | $6.35 | $6.35 | 471,879 |
| 2024-06-26 | $6.52 | $6.52 | $6.34 | $6.40 | $6.40 | 458,851 |
| 2024-06-25 | $6.70 | $6.70 | $6.51 | $6.61 | $6.61 | 313,895 |
| 2024-06-24 | $6.34 | $6.64 | $6.34 | $6.62 | $6.62 | 207,897 |
| 2024-06-21 | $6.55 | $6.57 | $6.34 | $6.35 | $6.35 | 269,174 |
| 2024-06-20 | $6.69 | $6.69 | $6.48 | $6.54 | $6.54 | 380,877 |
| 2024-06-18 | $6.64 | $6.87 | $6.60 | $6.60 | $6.60 | 369,435 |
| 2024-06-17 | $6.68 | $6.73 | $6.49 | $6.59 | $6.59 | 352,470 |
| 2024-06-14 | $6.88 | $6.88 | $6.66 | $6.71 | $6.71 | 627,407 |
| 2024-06-13 | $6.99 | $7.06 | $6.80 | $6.88 | $6.88 | 582,519 |
| 2024-06-12 | $6.98 | $7.09 | $6.91 | $6.95 | $6.95 | 440,867 |
| 2024-06-11 | $7.01 | $7.06 | $6.94 | $6.96 | $6.96 | 443,225 |
| 2024-06-10 | $7.00 | $7.13 | $6.93 | $7.11 | $7.11 | 241,200 |
| 2024-06-07 | $7.09 | $7.26 | $6.90 | $7.01 | $7.01 | 872,196 |
| 2024-06-06 | $7.20 | $7.31 | $7.09 | $7.17 | $7.17 | 806,136 |
| 2024-06-05 | $6.91 | $7.30 | $6.75 | $7.20 | $7.20 | 844,704 |
| 2024-06-04 | $7.16 | $7.23 | $6.69 | $6.79 | $6.79 | 1,413,444 |
| 2024-06-03 | $7.81 | $7.94 | $7.18 | $7.22 | $7.22 | 548,593 |
| 2024-05-31 | $7.98 | $8.04 | $7.78 | $7.97 | $7.97 | 212,314 |
| 2024-05-30 | $8.01 | $8.09 | $7.84 | $7.99 | $7.99 | 139,517 |
| 2024-05-29 | $7.83 | $8.04 | $7.71 | $7.97 | $7.97 | 271,080 |
| 2024-05-28 | $7.92 | $8.08 | $7.87 | $8.00 | $8.00 | 220,085 |
| 2024-05-24 | $8.16 | $8.20 | $7.77 | $7.85 | $7.85 | 339,040 |
| 2024-05-23 | $8.34 | $8.35 | $7.95 | $7.97 | $7.97 | 514,428 |
| 2024-05-22 | $8.17 | $8.51 | $8.11 | $8.35 | $8.35 | 302,441 |
| 2024-05-21 | $8.55 | $8.55 | $8.19 | $8.20 | $8.20 | 407,492 |
| 2024-05-20 | $8.74 | $8.75 | $8.49 | $8.49 | $8.49 | 300,210 |
| 2024-05-17 | $8.59 | $8.81 | $8.46 | $8.75 | $8.75 | 384,382 |
| 2024-05-16 | $8.65 | $8.79 | $8.46 | $8.50 | $8.50 | 694,109 |
| 2024-05-15 | $8.77 | $8.99 | $8.61 | $8.74 | $8.74 | 355,616 |
| 2024-05-14 | $8.55 | $8.84 | $8.54 | $8.70 | $8.70 | 401,632 |
| 2024-05-13 | $8.68 | $8.85 | $8.50 | $8.51 | $8.51 | 295,261 |
| 2024-05-10 | $8.48 | $8.63 | $8.37 | $8.62 | $8.62 | 301,171 |
| 2024-05-09 | $8.33 | $8.50 | $8.18 | $8.46 | $8.46 | 393,249 |
| 2024-05-08 | $8.31 | $8.41 | $8.21 | $8.33 | $8.33 | 275,201 |
| 2024-05-07 | $8.43 | $8.43 | $8.23 | $8.34 | $8.34 | 319,846 |
| 2024-05-06 | $8.46 | $8.64 | $8.35 | $8.41 | $8.41 | 262,938 |
| 2024-05-03 | $8.50 | $8.53 | $8.33 | $8.42 | $8.42 | 363,392 |
| 2024-05-02 | $8.42 | $8.45 | $8.25 | $8.38 | $8.38 | 540,264 |
| 2024-05-01 | $8.19 | $8.36 | $7.95 | $8.26 | $8.26 | 278,914 |
| 2024-04-30 | $8.41 | $8.48 | $8.18 | $8.19 | $8.19 | 378,643 |
| 2024-04-29 | $8.68 | $8.80 | $8.20 | $8.49 | $8.49 | 861,419 |
| 2024-04-26 | $8.84 | $8.84 | $8.37 | $8.62 | $8.62 | 587,824 |
| 2024-04-25 | $8.57 | $8.80 | $8.24 | $8.78 | $8.78 | 859,120 |
| 2024-04-24 | $8.55 | $9.19 | $8.34 | $8.68 | $8.68 | 961,006 |
| 2024-04-23 | $8.54 | $9.57 | $8.19 | $8.48 | $8.48 | 2,132,146 |
| 2024-04-22 | $7.79 | $8.03 | $7.64 | $8.02 | $8.02 | 953,581 |
| 2024-04-19 | $7.81 | $7.97 | $7.73 | $7.80 | $7.80 | 485,330 |
| 2024-04-18 | $7.54 | $7.88 | $7.47 | $7.85 | $7.85 | 1,093,855 |
| 2024-04-17 | $7.21 | $7.63 | $7.19 | $7.51 | $7.51 | 652,489 |
| 2024-04-16 | $7.15 | $7.15 | $6.85 | $7.06 | $7.06 | 504,346 |
| 2024-04-15 | $7.08 | $7.44 | $7.04 | $7.22 | $7.22 | 641,102 |
| 2024-04-12 | $7.41 | $7.41 | $6.95 | $7.05 | $7.05 | 923,102 |
| 2024-04-11 | $7.69 | $7.72 | $7.46 | $7.47 | $7.47 | 171,147 |
| 2024-04-10 | $7.52 | $7.70 | $7.32 | $7.68 | $7.68 | 598,881 |
| 2024-04-09 | $7.82 | $7.98 | $7.61 | $7.63 | $7.63 | 443,961 |
| 2024-04-08 | $7.92 | $8.24 | $7.78 | $7.80 | $7.80 | 609,910 |
| 2024-04-05 | $7.72 | $7.90 | $7.61 | $7.86 | $7.86 | 399,711 |
| 2024-04-04 | $7.94 | $8.09 | $7.73 | $7.73 | $7.73 | 721,263 |
| 2024-04-03 | $7.65 | $8.00 | $7.65 | $7.89 | $7.89 | 276,397 |
| 2024-04-02 | $7.46 | $7.77 | $7.35 | $7.73 | $7.73 | 368,627 |
| 2024-04-01 | $7.45 | $7.63 | $7.36 | $7.56 | $7.56 | 400,331 |
| 2024-03-28 | $7.37 | $7.50 | $7.36 | $7.42 | $7.42 | 213,755 |
| 2024-03-27 | $7.34 | $7.40 | $7.20 | $7.35 | $7.35 | 200,448 |
| 2024-03-26 | $7.18 | $7.40 | $7.12 | $7.25 | $7.25 | 356,003 |
| 2024-03-25 | $7.18 | $7.27 | $7.06 | $7.16 | $7.16 | 277,242 |
| 2024-03-22 | $7.31 | $7.31 | $7.16 | $7.21 | $7.21 | 261,578 |
| 2024-03-21 | $7.19 | $7.25 | $7.07 | $7.23 | $7.23 | 256,311 |
| 2024-03-20 | $6.88 | $7.15 | $6.80 | $7.13 | $7.13 | 333,564 |
| 2024-03-19 | $7.10 | $7.10 | $6.82 | $6.83 | $6.83 | 280,820 |
| 2024-03-18 | $7.07 | $7.15 | $6.83 | $7.09 | $7.09 | 277,949 |
| 2024-03-15 | $7.15 | $7.30 | $7.00 | $7.07 | $7.07 | 537,754 |
| 2024-03-14 | $7.40 | $7.40 | $7.12 | $7.18 | $7.18 | 285,921 |
| 2024-03-13 | $7.15 | $7.49 | $7.15 | $7.40 | $7.40 | 369,880 |
| 2024-03-12 | $7.30 | $7.30 | $7.12 | $7.17 | $7.17 | 333,165 |
| 2024-03-11 | $7.41 | $7.44 | $7.26 | $7.34 | $7.34 | 229,765 |
| 2024-03-08 | $7.40 | $7.51 | $7.28 | $7.40 | $7.40 | 339,041 |
| 2024-03-07 | $7.48 | $7.52 | $7.29 | $7.33 | $7.33 | 481,409 |
| 2024-03-06 | $7.42 | $7.58 | $7.37 | $7.57 | $7.57 | 521,196 |
| 2024-03-05 | $7.08 | $7.35 | $7.07 | $7.29 | $7.29 | 396,961 |
| 2024-03-04 | $7.29 | $7.30 | $7.09 | $7.12 | $7.12 | 499,142 |
| 2024-03-01 | $7.31 | $7.31 | $7.05 | $7.27 | $7.27 | 448,419 |
| 2024-02-29 | $7.23 | $7.37 | $7.15 | $7.23 | $7.23 | 767,028 |
| 2024-02-28 | $7.35 | $7.40 | $7.02 | $7.24 | $7.24 | 721,584 |
| 2024-02-27 | $7.82 | $8.10 | $7.29 | $7.32 | $7.32 | 1,297,952 |
| 2024-02-26 | $7.40 | $7.44 | $7.26 | $7.31 | $7.31 | 435,237 |
| 2024-02-23 | $7.37 | $7.47 | $7.09 | $7.40 | $7.40 | 450,972 |
| 2024-02-22 | $7.39 | $7.67 | $7.37 | $7.40 | $7.40 | 714,060 |
| 2024-02-21 | $7.61 | $7.63 | $7.32 | $7.42 | $7.42 | 386,572 |
| 2024-02-20 | $7.45 | $7.66 | $7.42 | $7.63 | $7.63 | 632,763 |
| 2024-02-16 | $7.37 | $7.62 | $7.28 | $7.52 | $7.52 | 214,130 |
| 2024-02-15 | $7.36 | $7.47 | $7.25 | $7.37 | $7.37 | 225,243 |
| 2024-02-14 | $7.14 | $7.34 | $7.13 | $7.27 | $7.27 | 213,072 |
| 2024-02-13 | $7.38 | $7.51 | $7.04 | $7.05 | $7.05 | 362,609 |
| 2024-02-12 | $7.50 | $7.75 | $7.47 | $7.54 | $7.54 | 200,390 |
| 2024-02-09 | $7.57 | $7.60 | $7.36 | $7.50 | $7.50 | 448,746 |
| 2024-02-08 | $7.65 | $7.65 | $7.45 | $7.54 | $7.54 | 341,823 |
| 2024-02-07 | $7.84 | $7.86 | $7.58 | $7.62 | $7.62 | 328,120 |
| 2024-02-06 | $7.40 | $7.91 | $7.36 | $7.86 | $7.86 | 413,847 |
| 2024-02-05 | $7.97 | $7.97 | $7.41 | $7.41 | $7.41 | 412,183 |
| 2024-02-02 | $7.90 | $8.08 | $7.77 | $8.06 | $8.06 | 405,833 |
| 2024-02-01 | $7.97 | $8.11 | $7.89 | $7.99 | $7.99 | 461,035 |
| 2024-01-31 | $7.97 | $8.13 | $7.89 | $7.92 | $7.92 | 805,016 |
| 2024-01-30 | $8.18 | $8.19 | $8.01 | $8.01 | $8.01 | 546,255 |
| 2024-01-29 | $8.09 | $8.32 | $7.97 | $8.25 | $8.25 | 450,701 |
| 2024-01-26 | $8.16 | $8.33 | $8.01 | $8.07 | $8.07 | 483,159 |
| 2024-01-25 | $8.52 | $8.56 | $8.10 | $8.19 | $8.19 | 633,440 |
| 2024-01-24 | $8.36 | $8.43 | $8.27 | $8.34 | $8.34 | 598,755 |
| 2024-01-23 | $8.14 | $8.28 | $8.02 | $8.19 | $8.19 | 327,972 |
| 2024-01-22 | $8.33 | $8.39 | $7.98 | $8.02 | $8.02 | 610,119 |
| 2024-01-19 | $8.24 | $8.31 | $8.00 | $8.25 | $8.25 | 495,552 |
| 2024-01-18 | $7.80 | $8.21 | $7.73 | $8.15 | $8.15 | 752,391 |
| 2024-01-17 | $7.96 | $8.00 | $7.63 | $7.79 | $7.79 | 708,853 |
| 2024-01-16 | $8.36 | $8.36 | $7.92 | $8.13 | $8.13 | 741,138 |
| 2024-01-12 | $8.83 | $9.13 | $8.31 | $8.46 | $8.46 | 1,279,287 |
| 2024-01-11 | $8.70 | $8.85 | $8.59 | $8.80 | $8.80 | 192,696 |
| 2024-01-10 | $8.75 | $8.79 | $8.62 | $8.70 | $8.70 | 299,128 |
| 2024-01-09 | $9.05 | $9.08 | $8.66 | $8.72 | $8.72 | 239,729 |
| 2024-01-08 | $8.95 | $9.32 | $8.88 | $9.14 | $9.14 | 370,371 |
| 2024-01-05 | $8.60 | $9.15 | $8.60 | $8.87 | $8.87 | 634,451 |
| 2024-01-04 | $8.88 | $8.88 | $8.64 | $8.73 | $8.73 | 448,659 |
| 2024-01-03 | $8.87 | $9.05 | $8.82 | $8.90 | $8.90 | 478,376 |
| 2024-01-02 | $9.28 | $9.39 | $8.97 | $9.01 | $9.01 | 516,458 |
| 2023-12-29 | $9.52 | $9.52 | $9.33 | $9.38 | $9.38 | 165,267 |
| 2023-12-28 | $9.58 | $9.67 | $9.44 | $9.51 | $9.51 | 306,167 |
| 2023-12-27 | $9.30 | $9.61 | $9.22 | $9.60 | $9.60 | 322,306 |
| 2023-12-26 | $9.66 | $9.66 | $9.24 | $9.25 | $9.25 | 745,262 |
| 2023-12-22 | $9.30 | $9.50 | $9.19 | $9.49 | $9.49 | 758,453 |
| 2023-12-21 | $9.21 | $9.38 | $9.09 | $9.31 | $9.31 | 495,930 |
| 2023-12-20 | $9.27 | $9.36 | $8.94 | $9.00 | $9.00 | 637,365 |
| 2023-12-19 | $9.28 | $9.51 | $9.27 | $9.28 | $9.28 | 331,860 |
| 2023-12-18 | $9.13 | $9.29 | $9.02 | $9.22 | $9.22 | 441,787 |
| 2023-12-15 | $9.26 | $9.45 | $9.13 | $9.18 | $9.18 | 827,120 |
| 2023-12-14 | $8.58 | $9.34 | $8.58 | $9.26 | $9.26 | 1,018,295 |
| 2023-12-13 | $8.14 | $8.60 | $8.08 | $8.60 | $8.60 | 426,272 |
| 2023-12-12 | $8.22 | $8.22 | $8.05 | $8.17 | $8.17 | 334,032 |
| 2023-12-11 | $8.30 | $8.35 | $8.14 | $8.22 | $8.22 | 192,242 |
| 2023-12-08 | $8.42 | $8.58 | $8.24 | $8.39 | $8.39 | 452,448 |
| 2023-12-07 | $8.74 | $8.79 | $8.36 | $8.50 | $8.50 | 748,676 |
| 2023-12-06 | $8.33 | $8.79 | $8.25 | $8.61 | $8.61 | 1,014,980 |
| 2023-12-05 | $7.95 | $8.27 | $7.93 | $8.25 | $8.25 | 644,802 |
| 2023-12-04 | $8.10 | $8.12 | $7.90 | $8.01 | $8.01 | 405,037 |
| 2023-12-01 | $8.08 | $8.14 | $7.88 | $8.00 | $8.00 | 322,670 |
| 2023-11-30 | $8.04 | $8.09 | $7.86 | $8.06 | $8.06 | 506,872 |
| 2023-11-29 | $8.05 | $8.24 | $7.98 | $8.02 | $8.02 | 521,532 |
| 2023-11-28 | $7.63 | $8.10 | $7.49 | $8.04 | $8.04 | 770,805 |
| 2023-11-27 | $7.08 | $7.74 | $7.08 | $7.59 | $7.59 | 1,188,673 |
| 2023-11-24 | $6.87 | $7.33 | $6.80 | $7.15 | $7.15 | 1,084,516 |
| 2023-11-22 | $6.82 | $6.99 | $6.68 | $6.75 | $6.75 | 800,647 |
| 2023-11-21 | $6.90 | $6.98 | $6.60 | $6.67 | $6.67 | 636,159 |
| 2023-11-20 | $6.80 | $7.03 | $6.78 | $6.94 | $6.94 | 177,602 |
| 2023-11-17 | $6.75 | $6.87 | $6.66 | $6.84 | $6.84 | 319,049 |
| 2023-11-16 | $6.59 | $6.74 | $6.59 | $6.69 | $6.69 | 442,036 |
| 2023-11-15 | $6.51 | $6.90 | $6.51 | $6.63 | $6.63 | 459,665 |
| 2023-11-14 | $6.32 | $6.55 | $6.32 | $6.46 | $6.46 | 1,030,087 |
| 2023-11-13 | $6.25 | $6.25 | $5.98 | $6.02 | $6.02 | 539,717 |
| 2023-11-10 | $6.26 | $6.44 | $6.17 | $6.26 | $6.26 | 635,224 |
| 2023-11-09 | $6.77 | $6.77 | $6.24 | $6.26 | $6.26 | 689,144 |
| 2023-11-08 | $6.77 | $6.96 | $6.67 | $6.68 | $6.68 | 517,054 |
| 2023-11-07 | $6.27 | $6.76 | $6.17 | $6.74 | $6.74 | 452,821 |
| 2023-11-06 | $6.44 | $6.59 | $6.23 | $6.23 | $6.23 | 587,170 |
| 2023-11-03 | $6.06 | $6.59 | $6.05 | $6.45 | $6.45 | 878,494 |
| 2023-11-02 | $5.90 | $6.08 | $5.87 | $5.93 | $5.93 | 335,841 |
| 2023-11-01 | $5.70 | $5.76 | $5.58 | $5.72 | $5.72 | 486,042 |
| 2023-10-31 | $6.05 | $6.08 | $5.66 | $5.71 | $5.71 | 720,616 |
| 2023-10-30 | $6.11 | $6.21 | $5.99 | $6.08 | $6.08 | 276,198 |
| 2023-10-27 | $5.91 | $6.10 | $5.86 | $5.99 | $5.99 | 371,087 |
| 2023-10-26 | $6.03 | $6.15 | $5.85 | $5.89 | $5.89 | 376,915 |
| 2023-10-25 | $5.56 | $6.01 | $5.52 | $6.00 | $6.00 | 791,874 |
| 2023-10-24 | $6.28 | $6.29 | $5.94 | $5.97 | $5.97 | 393,346 |
| 2023-10-23 | $5.91 | $6.28 | $5.76 | $6.19 | $6.19 | 620,541 |
| 2023-10-20 | $6.13 | $6.13 | $5.84 | $5.91 | $5.91 | 928,284 |
| 2023-10-19 | $6.20 | $6.28 | $6.08 | $6.15 | $6.15 | 939,482 |
| 2023-10-18 | $6.62 | $6.65 | $6.17 | $6.20 | $6.20 | 625,730 |
| 2023-10-17 | $6.74 | $6.97 | $6.65 | $6.74 | $6.74 | 946,521 |
| 2023-10-16 | $6.75 | $6.94 | $6.63 | $6.89 | $6.89 | 435,993 |
| 2023-10-13 | $6.68 | $6.81 | $6.63 | $6.69 | $6.69 | 462,097 |
| 2023-10-12 | $6.95 | $6.95 | $6.65 | $6.75 | $6.75 | 761,265 |
| 2023-10-11 | $6.87 | $6.93 | $6.63 | $6.92 | $6.92 | 1,089,813 |
| 2023-10-10 | $6.58 | $6.92 | $6.53 | $6.83 | $6.83 | 1,074,499 |
| 2023-10-09 | $6.72 | $6.73 | $6.37 | $6.47 | $6.47 | 685,941 |
| 2023-10-06 | $6.37 | $7.08 | $6.37 | $6.83 | $6.83 | 1,482,324 |
| 2023-10-05 | $6.59 | $6.75 | $6.21 | $6.40 | $6.40 | 1,722,804 |
| 2023-10-04 | $6.29 | $6.75 | $6.29 | $6.74 | $6.74 | 2,800,873 |
| 2023-10-03 | $6.42 | $6.51 | $6.20 | $6.27 | $6.27 | 2,480,057 |
| 2023-10-02 | $6.82 | $6.85 | $6.10 | $6.39 | $6.39 | 1,118,611 |
| 2023-09-29 | $7.31 | $7.31 | $6.78 | $6.79 | $6.79 | 1,410,147 |
| 2023-09-28 | $7.29 | $7.39 | $6.92 | $7.19 | $7.19 | 1,112,476 |
| 2023-09-27 | $7.06 | $7.37 | $7.01 | $7.30 | $7.30 | 1,549,965 |
| 2023-09-26 | $7.43 | $7.44 | $6.79 | $7.06 | $7.06 | 1,196,955 |
| 2023-09-25 | $8.00 | $8.04 | $7.47 | $7.49 | $7.49 | 606,431 |
| 2023-09-22 | $8.30 | $8.40 | $8.00 | $8.01 | $8.01 | 815,469 |
| 2023-09-21 | $8.58 | $8.58 | $8.26 | $8.26 | $8.26 | 276,186 |
| 2023-09-20 | $8.60 | $8.77 | $8.41 | $8.68 | $8.68 | 342,436 |
| 2023-09-19 | $8.50 | $8.86 | $8.33 | $8.50 | $8.50 | 1,250,999 |
| 2023-09-18 | $9.01 | $9.01 | $8.47 | $8.51 | $8.51 | 989,329 |
| 2023-09-15 | $9.52 | $9.74 | $8.94 | $8.98 | $8.98 | 1,578,849 |
| 2023-09-14 | $9.44 | $9.85 | $9.12 | $9.41 | $9.41 | 1,427,584 |
| 2023-09-13 | $9.79 | $9.80 | $9.35 | $9.38 | $9.38 | 381,297 |
| 2023-09-12 | $9.94 | $10.11 | $9.77 | $9.90 | $9.90 | 385,074 |
| 2023-09-11 | $10.38 | $10.46 | $9.75 | $9.99 | $9.99 | 674,006 |
| 2023-09-08 | $9.07 | $10.28 | $9.07 | $10.19 | $10.19 | 1,609,972 |
| 2023-09-07 | $9.16 | $9.28 | $8.87 | $9.08 | $9.08 | 404,758 |
| 2023-09-06 | $9.17 | $9.39 | $8.97 | $9.24 | $9.24 | 532,048 |
| 2023-09-05 | $9.99 | $10.00 | $9.29 | $9.30 | $9.30 | 462,807 |
| 2023-09-01 | $10.09 | $10.13 | $9.72 | $9.77 | $9.77 | 414,167 |
| 2023-08-31 | $10.22 | $10.26 | $9.89 | $10.00 | $10.00 | 450,177 |
| 2023-08-30 | $10.04 | $10.24 | $10.03 | $10.15 | $10.15 | 195,651 |
| 2023-08-29 | $9.62 | $10.07 | $9.61 | $10.02 | $10.02 | 380,547 |
| 2023-08-28 | $9.30 | $9.70 | $9.29 | $9.64 | $9.64 | 257,833 |
| 2023-08-25 | $9.38 | $9.38 | $9.07 | $9.22 | $9.22 | 280,257 |
| 2023-08-24 | $9.57 | $9.66 | $9.33 | $9.33 | $9.33 | 286,824 |
| 2023-08-23 | $9.68 | $9.78 | $9.55 | $9.61 | $9.61 | 726,972 |
| 2023-08-22 | $9.64 | $9.70 | $9.50 | $9.68 | $9.68 | 360,034 |
| 2023-08-21 | $9.88 | $9.92 | $9.58 | $9.60 | $9.60 | 436,864 |
| 2023-08-18 | $9.70 | $10.00 | $9.68 | $9.85 | $9.85 | 165,481 |
| 2023-08-17 | $10.12 | $10.13 | $9.78 | $9.83 | $9.83 | 172,792 |
| 2023-08-16 | $10.31 | $10.33 | $10.08 | $10.10 | $10.10 | 224,877 |
| 2023-08-15 | $10.38 | $10.41 | $10.14 | $10.29 | $10.29 | 232,882 |
| 2023-08-14 | $10.75 | $10.75 | $10.36 | $10.42 | $10.42 | 195,523 |
| 2023-08-11 | $11.18 | $11.21 | $10.56 | $10.74 | $10.74 | 505,470 |
| 2023-08-10 | $11.41 | $11.51 | $11.12 | $11.20 | $11.20 | 326,740 |
| 2023-08-09 | $11.53 | $11.58 | $11.26 | $11.38 | $11.38 | 437,619 |
| 2023-08-08 | $11.55 | $11.61 | $11.39 | $11.51 | $11.51 | 320,505 |
| 2023-08-07 | $11.61 | $11.73 | $11.38 | $11.70 | $11.70 | 307,808 |
| 2023-08-04 | $11.09 | $11.54 | $11.09 | $11.41 | $11.41 | 705,332 |
| 2023-08-03 | $11.18 | $11.33 | $11.03 | $11.09 | $11.09 | 253,043 |
| 2023-08-02 | $11.50 | $11.52 | $11.18 | $11.34 | $11.34 | 317,433 |
| 2023-08-01 | $11.91 | $12.00 | $11.56 | $11.60 | $11.60 | 380,096 |
| 2023-07-31 | $12.35 | $12.54 | $11.95 | $11.98 | $11.98 | 378,557 |
| 2023-07-28 | $12.45 | $12.63 | $12.37 | $12.38 | $12.38 | 431,814 |
| 2023-07-27 | $12.76 | $13.00 | $12.25 | $12.25 | $12.25 | 566,845 |
| 2023-07-26 | $12.60 | $13.04 | $12.39 | $12.91 | $12.91 | 614,884 |
| 2023-07-25 | $13.50 | $13.50 | $12.24 | $12.69 | $12.69 | 989,996 |
| 2023-07-24 | $13.98 | $13.98 | $13.57 | $13.68 | $13.68 | 255,419 |
| 2023-07-21 | $13.89 | $13.89 | $13.70 | $13.87 | $13.87 | 205,472 |
| 2023-07-20 | $13.93 | $13.97 | $13.57 | $13.71 | $13.71 | 275,105 |
| 2023-07-19 | $13.75 | $13.77 | $13.57 | $13.70 | $13.70 | 161,751 |
| 2023-07-18 | $13.61 | $13.69 | $13.37 | $13.61 | $13.61 | 793,284 |
| 2023-07-17 | $13.38 | $13.45 | $13.07 | $13.43 | $13.43 | 306,931 |
| 2023-07-14 | $13.96 | $13.96 | $13.48 | $13.49 | $13.49 | 288,814 |
| 2023-07-13 | $13.85 | $14.08 | $13.79 | $13.96 | $13.96 | 394,004 |
| 2023-07-12 | $14.04 | $14.04 | $13.69 | $13.70 | $13.70 | 310,422 |
| 2023-07-11 | $13.45 | $13.80 | $13.45 | $13.73 | $13.73 | 487,700 |
| 2023-07-10 | $13.82 | $14.05 | $13.34 | $13.35 | $13.35 | 332,162 |
| 2023-07-07 | $13.28 | $13.59 | $13.28 | $13.52 | $13.52 | 332,713 |
| 2023-07-06 | $13.69 | $13.74 | $13.23 | $13.28 | $13.28 | 359,878 |
| 2023-07-05 | $14.02 | $14.35 | $13.86 | $13.91 | $13.91 | 494,987 |
| 2023-07-03 | $13.90 | $14.43 | $13.90 | $14.18 | $14.18 | 96,575 |
| 2023-06-30 | $14.34 | $14.34 | $13.95 | $13.95 | $13.95 | 153,742 |
| 2023-06-29 | $14.11 | $14.18 | $13.96 | $14.13 | $14.13 | 232,661 |
| 2023-06-28 | $14.10 | $14.36 | $14.00 | $14.22 | $14.22 | 270,860 |
| 2023-06-27 | $14.11 | $14.62 | $14.02 | $14.19 | $14.19 | 526,374 |
| 2023-06-26 | $13.89 | $14.23 | $13.81 | $14.04 | $14.04 | 196,761 |
| 2023-06-23 | $13.88 | $14.19 | $13.73 | $13.96 | $13.96 | 248,838 |
| 2023-06-22 | $14.08 | $14.21 | $13.86 | $14.16 | $14.16 | 371,667 |
| 2023-06-21 | $14.18 | $14.25 | $13.92 | $14.14 | $14.14 | 271,578 |
| 2023-06-20 | $14.24 | $14.55 | $14.07 | $14.28 | $14.28 | 241,581 |
| 2023-06-16 | $14.90 | $14.90 | $14.54 | $14.71 | $14.71 | 181,431 |
| 2023-06-15 | $14.86 | $14.86 | $14.50 | $14.72 | $14.72 | 449,912 |
| 2023-06-14 | $14.92 | $15.00 | $14.59 | $14.99 | $14.99 | 233,511 |
| 2023-06-13 | $14.66 | $14.85 | $14.55 | $14.61 | $14.61 | 195,859 |
| 2023-06-12 | $14.94 | $15.05 | $14.49 | $14.57 | $14.57 | 372,510 |
| 2023-06-09 | $14.45 | $14.85 | $14.45 | $14.74 | $14.74 | 185,878 |
| 2023-06-08 | $14.44 | $14.64 | $14.32 | $14.50 | $14.50 | 382,436 |
| 2023-06-07 | $14.64 | $14.88 | $14.46 | $14.47 | $14.47 | 156,474 |
| 2023-06-06 | $14.17 | $14.43 | $13.60 | $14.38 | $14.38 | 374,034 |
| 2023-06-05 | $14.30 | $14.37 | $14.23 | $14.27 | $14.27 | 301,959 |
| 2023-06-02 | $14.39 | $14.48 | $14.18 | $14.22 | $14.22 | 158,011 |
| 2023-06-01 | $13.80 | $14.17 | $13.80 | $14.10 | $14.10 | 239,755 |
| 2023-05-31 | $13.75 | $13.88 | $13.33 | $13.80 | $13.80 | 258,164 |
| 2023-05-30 | $13.90 | $14.36 | $13.47 | $13.60 | $13.60 | 404,721 |
| 2023-05-26 | $13.07 | $13.78 | $13.06 | $13.75 | $13.75 | 373,009 |
| 2023-05-25 | $12.64 | $13.04 | $12.64 | $12.98 | $12.98 | 236,316 |
| 2023-05-24 | $12.32 | $12.77 | $12.19 | $12.75 | $12.75 | 212,703 |
| 2023-05-23 | $13.01 | $13.06 | $12.61 | $12.63 | $12.63 | 295,976 |
| 2023-05-22 | $13.22 | $13.22 | $12.64 | $12.83 | $12.83 | 399,152 |
| 2023-05-19 | $13.24 | $13.41 | $13.07 | $13.09 | $13.09 | 200,871 |
| 2023-05-18 | $13.14 | $13.39 | $13.08 | $13.27 | $13.27 | 150,054 |
| 2023-05-17 | $13.01 | $13.34 | $12.43 | $13.25 | $13.25 | 458,672 |
| 2023-05-16 | $12.63 | $13.36 | $12.63 | $12.95 | $12.95 | 261,195 |
| 2023-05-15 | $12.16 | $12.77 | $12.07 | $12.70 | $12.70 | 375,221 |
| 2023-05-12 | $11.98 | $12.09 | $11.75 | $12.07 | $12.07 | 140,145 |
| 2023-05-11 | $11.92 | $12.10 | $11.72 | $12.06 | $12.06 | 201,711 |
| 2023-05-10 | $11.96 | $12.09 | $11.78 | $12.09 | $12.09 | 239,062 |
| 2023-05-09 | $11.84 | $12.02 | $11.72 | $11.82 | $11.82 | 182,165 |
| 2023-05-08 | $11.84 | $12.14 | $11.77 | $11.97 | $11.97 | 197,438 |
| 2023-05-05 | $11.32 | $11.79 | $11.32 | $11.77 | $11.77 | 427,309 |
| 2023-05-04 | $12.11 | $12.11 | $11.22 | $11.34 | $11.34 | 614,460 |
| 2023-05-03 | $11.96 | $12.07 | $11.85 | $12.01 | $12.01 | 406,130 |
| 2023-05-02 | $11.88 | $12.07 | $11.57 | $12.03 | $12.03 | 333,807 |
| 2023-05-01 | $11.67 | $11.96 | $11.67 | $11.91 | $11.91 | 175,231 |
| 2023-04-28 | $11.32 | $11.83 | $11.32 | $11.76 | $11.76 | 507,601 |
| 2023-04-27 | $11.01 | $11.43 | $10.87 | $11.34 | $11.34 | 209,426 |
| 2023-04-26 | $11.25 | $11.25 | $10.79 | $10.84 | $10.84 | 245,256 |
| 2023-04-25 | $11.59 | $11.60 | $10.45 | $10.80 | $10.80 | 735,719 |
| 2023-04-24 | $11.81 | $12.03 | $11.62 | $11.75 | $11.75 | 277,003 |
| 2023-04-21 | $11.92 | $11.92 | $11.53 | $11.72 | $11.72 | 204,561 |
| 2023-04-20 | $11.71 | $11.87 | $11.58 | $11.77 | $11.77 | 241,986 |
| 2023-04-19 | $11.66 | $11.87 | $11.60 | $11.80 | $11.80 | 150,454 |
| 2023-04-18 | $12.02 | $12.18 | $11.73 | $11.84 | $11.84 | 172,027 |
| 2023-04-17 | $12.02 | $12.19 | $11.79 | $12.05 | $12.05 | 176,745 |
| 2023-04-14 | $12.60 | $12.65 | $11.95 | $11.99 | $11.99 | 262,345 |
| 2023-04-13 | $11.60 | $12.65 | $11.50 | $12.60 | $12.60 | 705,302 |
| 2023-04-12 | $11.51 | $11.51 | $11.07 | $11.26 | $11.26 | 302,239 |
| 2023-04-11 | $11.24 | $11.39 | $11.20 | $11.28 | $11.28 | 169,979 |
| 2023-04-10 | $10.79 | $11.17 | $10.79 | $11.11 | $11.11 | 396,792 |
| 2023-04-06 | $11.13 | $11.15 | $10.81 | $10.81 | $10.81 | 146,192 |
| 2023-04-05 | $11.53 | $11.53 | $10.93 | $11.08 | $11.08 | 205,294 |
| 2023-04-04 | $11.65 | $11.67 | $11.42 | $11.57 | $11.57 | 260,751 |
| 2023-04-03 | $12.18 | $12.41 | $11.39 | $11.60 | $11.60 | 459,216 |
| 2023-03-31 | $12.30 | $12.58 | $12.14 | $12.44 | $12.44 | 690,748 |
| 2023-03-30 | $12.00 | $12.19 | $11.91 | $12.15 | $12.15 | 451,912 |
| 2023-03-29 | $11.56 | $11.99 | $11.55 | $11.90 | $11.90 | 338,511 |
| 2023-03-28 | $11.21 | $11.69 | $11.21 | $11.52 | $11.52 | 169,810 |
| 2023-03-27 | $11.16 | $11.39 | $11.07 | $11.25 | $11.25 | 288,726 |
| 2023-03-24 | $11.09 | $11.26 | $10.75 | $11.13 | $11.13 | 290,321 |
| 2023-03-23 | $11.28 | $11.46 | $11.02 | $11.17 | $11.17 | 452,059 |
| 2023-03-22 | $10.98 | $11.43 | $10.87 | $11.13 | $11.13 | 748,564 |
| 2023-03-21 | $10.56 | $10.96 | $10.52 | $10.87 | $10.87 | 253,071 |
| 2023-03-20 | $10.40 | $10.53 | $10.26 | $10.37 | $10.37 | 172,474 |
| 2023-03-17 | $10.66 | $10.70 | $10.18 | $10.35 | $10.35 | 513,227 |
| 2023-03-16 | $10.29 | $10.84 | $10.10 | $10.74 | $10.74 | 247,997 |
| 2023-03-15 | $10.48 | $10.52 | $9.98 | $10.37 | $10.37 | 418,965 |
| 2023-03-14 | $10.73 | $11.00 | $10.60 | $10.75 | $10.75 | 472,374 |
| 2023-03-13 | $10.72 | $11.00 | $10.48 | $10.54 | $10.54 | 669,818 |
| 2023-03-10 | $12.36 | $12.36 | $11.13 | $11.25 | $11.25 | 737,900 |
| 2023-03-09 | $12.02 | $12.57 | $11.99 | $12.44 | $12.44 | 413,281 |
| 2023-03-08 | $12.03 | $12.14 | $11.92 | $12.01 | $12.01 | 215,665 |
| 2023-03-07 | $12.00 | $12.10 | $11.91 | $12.03 | $12.03 | 326,474 |
| 2023-03-06 | $12.06 | $12.25 | $11.96 | $11.98 | $11.98 | 216,844 |
| 2023-03-03 | $11.65 | $11.97 | $11.62 | $11.95 | $11.95 | 194,972 |
| 2023-03-02 | $11.84 | $11.84 | $11.54 | $11.62 | $11.62 | 205,941 |
| 2023-03-01 | $11.70 | $12.02 | $11.70 | $11.92 | $11.92 | 205,927 |
| 2023-02-28 | $11.71 | $11.95 | $11.70 | $11.72 | $11.72 | 231,901 |
| 2023-02-27 | $11.78 | $11.97 | $11.54 | $11.78 | $11.78 | 268,856 |
| 2023-02-24 | $11.30 | $11.64 | $11.16 | $11.51 | $11.51 | 364,459 |
| 2023-02-23 | $11.52 | $11.85 | $11.26 | $11.52 | $11.52 | 521,768 |
| 2023-02-22 | $11.13 | $11.89 | $11.05 | $11.29 | $11.29 | 828,854 |
| 2023-02-21 | $11.23 | $11.27 | $10.84 | $10.90 | $10.90 | 407,553 |
| 2023-02-17 | $11.20 | $11.36 | $11.17 | $11.25 | $11.25 | 136,292 |
| 2023-02-16 | $11.31 | $11.67 | $11.08 | $11.33 | $11.33 | 275,435 |
| 2023-02-15 | $11.14 | $11.43 | $11.05 | $11.38 | $11.38 | 221,939 |
| 2023-02-14 | $11.29 | $11.39 | $11.06 | $11.32 | $11.32 | 310,345 |
| 2023-02-13 | $11.14 | $11.57 | $11.11 | $11.34 | $11.34 | 210,218 |
| 2023-02-10 | $11.31 | $11.37 | $10.87 | $11.10 | $11.10 | 307,505 |
| 2023-02-09 | $11.80 | $11.87 | $11.32 | $11.35 | $11.35 | 349,755 |
| 2023-02-08 | $11.30 | $11.72 | $11.21 | $11.71 | $11.71 | 581,234 |
| 2023-02-07 | $10.95 | $11.46 | $10.95 | $11.42 | $11.42 | 343,772 |
| 2023-02-06 | $11.12 | $11.22 | $10.96 | $11.00 | $11.00 | 172,200 |
| 2023-02-03 | $11.44 | $11.54 | $11.20 | $11.26 | $11.26 | 308,223 |
| 2023-02-02 | $11.36 | $11.88 | $11.34 | $11.60 | $11.60 | 551,917 |
| 2023-02-01 | $11.20 | $11.31 | $10.90 | $11.24 | $11.24 | 1,072,666 |
| 2023-01-31 | $10.89 | $11.15 | $10.74 | $11.08 | $11.08 | 470,635 |
| 2023-01-30 | $11.00 | $11.18 | $10.85 | $10.87 | $10.87 | 325,848 |
| 2023-01-27 | $11.11 | $11.27 | $10.93 | $10.97 | $10.97 | 378,318 |
| 2023-01-26 | $11.50 | $11.50 | $11.22 | $11.28 | $11.28 | 253,632 |
| 2023-01-25 | $11.01 | $11.38 | $11.01 | $11.37 | $11.37 | 536,779 |
| 2023-01-24 | $10.88 | $11.34 | $10.77 | $11.16 | $11.16 | 337,568 |
| 2023-01-23 | $11.15 | $11.39 | $11.00 | $11.05 | $11.05 | 480,635 |
| 2023-01-20 | $11.24 | $11.65 | $10.96 | $11.01 | $11.01 | 919,312 |
| 2023-01-19 | $10.75 | $11.09 | $10.74 | $11.06 | $11.06 | 505,077 |
| 2023-01-18 | $10.50 | $10.91 | $10.50 | $10.78 | $10.78 | 285,352 |
| 2023-01-17 | $10.53 | $10.65 | $10.25 | $10.61 | $10.61 | 264,120 |
| 2023-01-13 | $10.67 | $10.92 | $10.50 | $10.60 | $10.60 | 285,174 |
| 2023-01-12 | $10.56 | $10.83 | $10.44 | $10.71 | $10.71 | 348,233 |
| 2023-01-11 | $10.19 | $10.51 | $10.05 | $10.51 | $10.51 | 390,997 |
| 2023-01-10 | $9.95 | $10.14 | $9.78 | $10.14 | $10.14 | 258,365 |
| 2023-01-09 | $9.52 | $10.00 | $9.48 | $9.93 | $9.93 | 323,634 |
| 2023-01-06 | $9.03 | $9.46 | $8.88 | $9.37 | $9.37 | 234,471 |
| 2023-01-05 | $8.66 | $9.04 | $8.66 | $8.89 | $8.89 | 532,832 |
| 2023-01-04 | $7.85 | $8.77 | $7.80 | $8.77 | $8.77 | 545,520 |
| 2023-01-03 | $8.36 | $8.51 | $7.78 | $7.78 | $7.78 | 488,473 |
| 2022-12-30 | $8.31 | $8.42 | $8.17 | $8.36 | $8.36 | 668,654 |
| 2022-12-29 | $7.95 | $8.43 | $7.95 | $8.38 | $8.38 | 545,973 |
| 2022-12-28 | $8.41 | $8.46 | $7.94 | $7.96 | $7.96 | 425,281 |
| 2022-12-27 | $8.50 | $8.55 | $8.36 | $8.40 | $8.40 | 569,534 |
| 2022-12-23 | $8.34 | $8.56 | $8.25 | $8.53 | $8.53 | 479,520 |
| 2022-12-22 | $8.59 | $8.60 | $8.06 | $8.37 | $8.37 | 645,396 |
| 2022-12-21 | $8.65 | $8.83 | $8.53 | $8.57 | $8.57 | 561,072 |
| 2022-12-20 | $8.50 | $8.66 | $8.45 | $8.54 | $8.54 | 514,532 |
| 2022-12-19 | $8.95 | $8.98 | $8.54 | $8.56 | $8.56 | 494,372 |
| 2022-12-16 | $9.38 | $9.38 | $8.88 | $8.89 | $8.89 | 589,245 |
| 2022-12-15 | $9.61 | $9.64 | $9.39 | $9.42 | $9.42 | 192,343 |
| 2022-12-14 | $9.82 | $9.89 | $9.48 | $9.74 | $9.74 | 446,781 |
| 2022-12-13 | $10.04 | $10.33 | $9.77 | $9.84 | $9.84 | 586,150 |
| 2022-12-12 | $9.79 | $10.06 | $9.62 | $10.02 | $10.02 | 144,955 |
| 2022-12-09 | $9.56 | $9.81 | $9.55 | $9.78 | $9.78 | 260,372 |
| 2022-12-08 | $9.49 | $9.78 | $9.33 | $9.61 | $9.61 | 384,833 |
| 2022-12-07 | $9.61 | $9.63 | $9.08 | $9.38 | $9.38 | 2,456,612 |
| 2022-12-06 | $9.83 | $9.83 | $9.41 | $9.59 | $9.59 | 773,398 |
| 2022-12-05 | $9.74 | $9.77 | $9.45 | $9.63 | $9.63 | 316,685 |
| 2022-12-02 | $9.98 | $10.14 | $9.75 | $9.87 | $9.87 | 565,388 |
| 2022-12-01 | $10.05 | $10.31 | $9.96 | $10.22 | $10.22 | 229,622 |
| 2022-11-30 | $9.88 | $9.98 | $9.43 | $9.98 | $9.98 | 483,308 |
| 2022-11-29 | $9.97 | $10.20 | $9.80 | $9.88 | $9.88 | 283,865 |
| 2022-11-28 | $10.07 | $10.17 | $9.87 | $9.98 | $9.98 | 912,709 |
| 2022-11-25 | $10.23 | $10.27 | $10.16 | $10.23 | $10.23 | 70,420 |
| 2022-11-23 | $10.11 | $10.32 | $10.07 | $10.21 | $10.21 | 436,025 |
| 2022-11-22 | $10.30 | $10.30 | $10.01 | $10.16 | $10.16 | 150,850 |
| 2022-11-21 | $9.88 | $10.26 | $9.88 | $10.23 | $10.23 | 284,591 |
| 2022-11-18 | $10.34 | $10.40 | $9.83 | $9.98 | $9.98 | 277,985 |
| 2022-11-17 | $10.35 | $10.59 | $10.04 | $10.12 | $10.12 | 486,968 |
| 2022-11-16 | $10.49 | $10.85 | $10.47 | $10.59 | $10.59 | 811,063 |
| 2022-11-15 | $10.53 | $10.81 | $10.38 | $10.55 | $10.55 | 375,027 |
| 2022-11-14 | $9.90 | $10.31 | $9.73 | $10.29 | $10.29 | 724,945 |
| 2022-11-11 | $9.47 | $10.15 | $9.46 | $9.95 | $9.95 | 321,706 |
| 2022-11-10 | $9.00 | $9.67 | $8.89 | $9.54 | $9.54 | 548,471 |
| 2022-11-09 | $8.61 | $8.81 | $8.54 | $8.76 | $8.76 | 327,158 |
| 2022-11-08 | $8.86 | $8.86 | $8.63 | $8.70 | $8.70 | 494,765 |
| 2022-11-07 | $8.60 | $9.11 | $8.55 | $8.84 | $8.84 | 490,245 |
| 2022-11-04 | $8.36 | $8.61 | $8.26 | $8.53 | $8.53 | 568,412 |
| 2022-11-03 | $7.99 | $8.26 | $7.84 | $8.15 | $8.15 | 675,907 |
| 2022-11-02 | $8.50 | $8.69 | $7.99 | $8.00 | $8.00 | 311,865 |
| 2022-11-01 | $8.52 | $8.60 | $8.29 | $8.50 | $8.50 | 524,988 |
| 2022-10-31 | $8.18 | $8.50 | $8.17 | $8.38 | $8.38 | 726,161 |
| 2022-10-28 | $8.18 | $8.33 | $8.03 | $8.20 | $8.20 | 320,543 |
| 2022-10-27 | $8.33 | $8.47 | $8.09 | $8.11 | $8.11 | 453,378 |
| 2022-10-26 | $8.26 | $8.48 | $8.14 | $8.17 | $8.17 | 453,012 |
| 2022-10-25 | $8.58 | $8.68 | $8.21 | $8.29 | $8.29 | 1,293,486 |
| 2022-10-24 | $8.37 | $8.76 | $8.22 | $8.66 | $8.66 | 418,262 |
| 2022-10-21 | $7.89 | $8.39 | $7.84 | $8.37 | $8.37 | 661,510 |
| 2022-10-20 | $7.90 | $8.13 | $7.80 | $7.89 | $7.89 | 354,537 |
| 2022-10-19 | $7.82 | $7.97 | $7.70 | $7.86 | $7.86 | 313,911 |
| 2022-10-18 | $7.85 | $8.05 | $7.74 | $7.91 | $7.91 | 421,311 |
| 2022-10-17 | $7.33 | $7.68 | $7.27 | $7.58 | $7.58 | 481,210 |
| 2022-10-14 | $7.51 | $7.54 | $7.10 | $7.16 | $7.16 | 518,254 |
| 2022-10-13 | $7.20 | $7.72 | $7.11 | $7.42 | $7.42 | 443,450 |
| 2022-10-12 | $7.44 | $7.52 | $7.28 | $7.40 | $7.40 | 363,744 |
| 2022-10-11 | $7.86 | $7.87 | $7.43 | $7.48 | $7.48 | 308,803 |
| 2022-10-10 | $7.81 | $7.89 | $7.65 | $7.78 | $7.78 | 130,527 |
| 2022-10-07 | $7.97 | $8.06 | $7.70 | $7.80 | $7.80 | 270,702 |
| 2022-10-06 | $8.05 | $8.29 | $7.99 | $8.11 | $8.11 | 220,263 |
| 2022-10-05 | $7.92 | $8.16 | $7.72 | $8.12 | $8.12 | 323,989 |
| 2022-10-04 | $7.67 | $8.13 | $7.57 | $8.13 | $8.13 | 352,356 |
| 2022-10-03 | $7.14 | $7.46 | $6.86 | $7.38 | $7.38 | 372,928 |
| 2022-09-30 | $7.30 | $7.34 | $6.98 | $6.99 | $6.99 | 713,204 |
| 2022-09-29 | $7.47 | $7.58 | $7.27 | $7.33 | $7.33 | 637,132 |
| 2022-09-28 | $7.19 | $7.66 | $7.19 | $7.63 | $7.63 | 533,680 |
| 2022-09-27 | $7.14 | $7.27 | $7.09 | $7.15 | $7.15 | 546,693 |
| 2022-09-26 | $7.67 | $7.80 | $7.02 | $7.02 | $7.02 | 773,012 |
| 2022-09-23 | $8.08 | $8.17 | $7.54 | $7.78 | $7.78 | 729,388 |
| 2022-09-22 | $8.64 | $8.64 | $8.27 | $8.27 | $8.27 | 544,746 |
| 2022-09-21 | $8.83 | $8.93 | $8.61 | $8.61 | $8.61 | 542,801 |
| 2022-09-20 | $8.81 | $8.92 | $8.66 | $8.77 | $8.77 | 720,604 |
| 2022-09-19 | $8.59 | $8.97 | $8.59 | $8.92 | $8.92 | 280,964 |
| 2022-09-16 | $8.75 | $8.80 | $8.61 | $8.68 | $8.68 | 477,211 |
| 2022-09-15 | $8.94 | $9.19 | $8.85 | $8.99 | $8.99 | 371,308 |
| 2022-09-14 | $8.91 | $9.12 | $8.79 | $9.01 | $9.01 | 542,942 |
| 2022-09-13 | $9.38 | $9.50 | $8.91 | $8.99 | $8.99 | 816,664 |
| 2022-09-12 | $9.40 | $9.99 | $9.37 | $9.77 | $9.77 | 1,108,778 |
| 2022-09-09 | $9.00 | $9.35 | $8.87 | $9.28 | $9.28 | 1,647,405 |
| 2022-09-08 | $8.60 | $8.93 | $8.48 | $8.84 | $8.84 | 586,087 |
| 2022-09-07 | $8.44 | $8.77 | $8.36 | $8.75 | $8.75 | 925,588 |
| 2022-09-06 | $8.74 | $8.74 | $8.24 | $8.45 | $8.45 | 595,491 |
| 2022-09-02 | $8.65 | $8.67 | $8.16 | $8.66 | $8.66 | 642,658 |
| 2022-09-01 | $8.74 | $8.83 | $8.09 | $8.43 | $8.43 | 1,080,037 |
| 2022-08-31 | $9.31 | $9.33 | $8.86 | $8.88 | $8.88 | 413,430 |
| 2022-08-30 | $9.42 | $9.50 | $8.99 | $9.25 | $9.25 | 967,000 |
| 2022-08-29 | $9.37 | $9.55 | $9.28 | $9.30 | $9.30 | 397,249 |
| 2022-08-26 | $10.16 | $10.21 | $9.15 | $9.51 | $9.51 | 1,181,175 |
| 2022-08-25 | $10.22 | $10.43 | $10.07 | $10.22 | $10.22 | 518,287 |
| 2022-08-24 | $10.01 | $10.55 | $10.01 | $10.16 | $10.16 | 702,770 |
| 2022-08-23 | $9.89 | $10.29 | $9.89 | $10.01 | $10.01 | 1,052,033 |
| 2022-08-22 | $10.20 | $10.20 | $9.78 | $9.84 | $9.84 | 786,597 |
| 2022-08-19 | $10.82 | $10.91 | $10.26 | $10.27 | $10.27 | 606,028 |
| 2022-08-18 | $10.97 | $11.10 | $10.82 | $11.01 | $11.01 | 608,522 |
| 2022-08-17 | $11.05 | $11.13 | $10.79 | $10.97 | $10.97 | 567,908 |
| 2022-08-16 | $11.40 | $11.49 | $11.12 | $11.27 | $11.27 | 618,220 |
| 2022-08-15 | $10.72 | $11.45 | $10.70 | $11.36 | $11.36 | 646,440 |
| 2022-08-12 | $10.66 | $10.90 | $10.49 | $10.82 | $10.82 | 750,233 |
| 2022-08-11 | $10.62 | $10.79 | $10.36 | $10.62 | $10.62 | 569,569 |
| 2022-08-10 | $10.51 | $10.89 | $10.29 | $10.37 | $10.37 | 552,899 |
| 2022-08-09 | $10.41 | $10.41 | $10.00 | $10.24 | $10.24 | 620,299 |
| 2022-08-08 | $9.94 | $10.58 | $9.88 | $10.48 | $10.48 | 416,797 |
| 2022-08-05 | $9.36 | $10.00 | $9.31 | $9.94 | $9.94 | 380,820 |
| 2022-08-04 | $9.25 | $9.70 | $9.22 | $9.37 | $9.37 | 426,305 |
| 2022-08-03 | $9.23 | $9.26 | $9.02 | $9.21 | $9.21 | 647,097 |
| 2022-08-02 | $9.29 | $9.30 | $9.02 | $9.07 | $9.07 | 302,377 |
| 2022-08-01 | $9.59 | $9.80 | $9.34 | $9.37 | $9.37 | 396,945 |
| 2022-07-29 | $9.85 | $9.85 | $9.58 | $9.70 | $9.70 | 737,101 |
| 2022-07-28 | $9.65 | $9.84 | $9.41 | $9.84 | $9.84 | 536,726 |
| 2022-07-27 | $9.51 | $9.80 | $9.39 | $9.74 | $9.74 | 232,594 |
| 2022-07-26 | $9.22 | $9.40 | $9.18 | $9.34 | $9.34 | 238,929 |
| 2022-07-25 | $9.05 | $9.48 | $8.78 | $9.38 | $9.38 | 451,482 |
| 2022-07-22 | $10.26 | $10.26 | $8.96 | $8.98 | $8.98 | 710,709 |
| 2022-07-21 | $10.15 | $10.40 | $9.92 | $10.34 | $10.34 | 634,492 |
| 2022-07-20 | $9.60 | $10.38 | $9.57 | $10.36 | $10.36 | 969,289 |
| 2022-07-19 | $9.37 | $9.62 | $9.25 | $9.60 | $9.60 | 300,380 |
| 2022-07-18 | $9.34 | $9.66 | $9.19 | $9.23 | $9.23 | 354,838 |
| 2022-07-15 | $9.40 | $9.40 | $9.11 | $9.21 | $9.21 | 160,987 |
| 2022-07-14 | $9.16 | $9.29 | $9.04 | $9.26 | $9.26 | 475,927 |
| 2022-07-13 | $8.84 | $9.41 | $8.77 | $9.40 | $9.40 | 561,365 |
| 2022-07-12 | $8.98 | $9.34 | $8.67 | $9.14 | $9.14 | 807,708 |
| 2022-07-11 | $9.30 | $9.44 | $8.94 | $8.94 | $8.94 | 504,628 |
| 2022-07-08 | $9.31 | $9.61 | $9.29 | $9.47 | $9.47 | 642,478 |
| 2022-07-07 | $9.75 | $9.90 | $9.30 | $9.30 | $9.30 | 868,034 |
| 2022-07-06 | $9.75 | $9.85 | $9.25 | $9.67 | $9.67 | 2,747,922 |
| 2022-07-05 | $9.80 | $9.96 | $9.54 | $9.84 | $9.84 | 783,555 |
| 2022-07-01 | $10.14 | $10.37 | $9.81 | $10.12 | $10.12 | 298,400 |
| 2022-06-30 | $10.55 | $10.64 | $10.21 | $10.27 | $10.27 | 404,361 |
| 2022-06-29 | $11.08 | $11.08 | $10.47 | $10.78 | $10.78 | 423,122 |
| 2022-06-28 | $11.48 | $11.85 | $11.03 | $11.04 | $11.04 | 707,646 |
| 2022-06-27 | $11.51 | $11.61 | $11.27 | $11.46 | $11.46 | 471,132 |
| 2022-06-24 | $10.95 | $11.50 | $10.87 | $11.47 | $11.47 | 500,087 |
| 2022-06-23 | $10.98 | $11.09 | $10.80 | $10.92 | $10.92 | 313,917 |
| 2022-06-22 | $10.53 | $11.10 | $10.50 | $10.98 | $10.98 | 620,713 |
| 2022-06-21 | $10.83 | $11.05 | $10.60 | $10.76 | $10.76 | 860,001 |
| 2022-06-17 | $9.25 | $10.68 | $9.24 | $10.52 | $10.52 | 1,780,863 |
| 2022-06-16 | $10.86 | $10.93 | $9.27 | $9.29 | $9.29 | 1,483,346 |
| 2022-06-15 | $11.85 | $11.87 | $11.09 | $11.28 | $11.28 | 866,334 |
| 2022-06-14 | $12.03 | $12.03 | $11.54 | $11.68 | $11.68 | 343,208 |
| 2022-06-13 | $12.37 | $12.37 | $11.41 | $11.94 | $11.94 | 786,354 |
| 2022-06-10 | $14.11 | $14.17 | $12.78 | $12.82 | $12.82 | 1,695,192 |
| 2022-06-09 | $14.78 | $14.83 | $14.25 | $14.27 | $14.27 | 386,327 |
| 2022-06-08 | $14.57 | $14.90 | $14.55 | $14.81 | $14.81 | 400,466 |
| 2022-06-07 | $15.09 | $15.55 | $14.77 | $14.77 | $14.77 | 521,506 |
| 2022-06-06 | $15.59 | $15.69 | $15.00 | $15.35 | $15.35 | 585,379 |
| 2022-06-03 | $14.55 | $14.95 | $14.37 | $14.90 | $14.90 | 593,343 |
| 2022-06-02 | $14.41 | $14.74 | $14.13 | $14.73 | $14.73 | 621,411 |
| 2022-06-01 | $15.66 | $15.66 | $14.23 | $14.42 | $14.42 | 489,065 |
| 2022-05-31 | $15.18 | $15.64 | $15.01 | $15.58 | $15.58 | 652,173 |
| 2022-05-27 | $15.56 | $16.00 | $15.36 | $15.38 | $15.38 | 377,577 |
| 2022-05-26 | $14.96 | $15.70 | $14.94 | $15.26 | $15.26 | 465,118 |
| 2022-05-25 | $13.95 | $14.91 | $13.75 | $14.84 | $14.84 | 371,703 |
| 2022-05-24 | $14.04 | $14.16 | $13.45 | $14.02 | $14.02 | 359,284 |
| 2022-05-23 | $14.70 | $14.72 | $14.14 | $14.23 | $14.23 | 347,794 |
| 2022-05-20 | $14.72 | $14.72 | $14.23 | $14.46 | $14.46 | 199,378 |
| 2022-05-19 | $14.18 | $14.59 | $13.98 | $14.43 | $14.43 | 333,769 |
| 2022-05-18 | $14.43 | $14.96 | $14.26 | $14.32 | $14.32 | 370,855 |
| 2022-05-17 | $14.04 | $14.77 | $13.86 | $14.74 | $14.74 | 372,055 |
| 2022-05-16 | $13.42 | $13.88 | $13.42 | $13.72 | $13.72 | 283,402 |
| 2022-05-13 | $13.11 | $13.57 | $13.10 | $13.49 | $13.49 | 286,211 |
| 2022-05-12 | $12.89 | $13.35 | $12.40 | $12.87 | $12.87 | 323,349 |
| 2022-05-11 | $13.07 | $13.54 | $12.59 | $13.02 | $13.02 | 568,702 |
| 2022-05-10 | $13.73 | $13.75 | $12.98 | $13.11 | $13.11 | 394,665 |
| 2022-05-09 | $14.50 | $14.60 | $13.45 | $13.50 | $13.50 | 499,773 |
| 2022-05-06 | $15.06 | $15.21 | $14.57 | $14.80 | $14.80 | 649,332 |
| 2022-05-05 | $15.76 | $15.76 | $15.05 | $15.18 | $15.18 | 339,885 |
| 2022-05-04 | $15.93 | $16.10 | $15.52 | $15.99 | $15.99 | 366,994 |
| 2022-05-03 | $15.73 | $16.18 | $15.63 | $15.91 | $15.91 | 197,053 |
| 2022-05-02 | $15.86 | $15.94 | $15.23 | $15.69 | $15.69 | 496,632 |
| 2022-04-29 | $16.64 | $17.09 | $15.89 | $15.92 | $15.92 | 644,397 |
| 2022-04-28 | $17.00 | $17.43 | $16.19 | $16.69 | $16.69 | 728,494 |
| 2022-04-27 | $16.54 | $17.03 | $16.21 | $16.87 | $16.87 | 536,211 |
| 2022-04-26 | $17.31 | $17.31 | $16.29 | $16.49 | $16.49 | 528,995 |
| 2022-04-25 | $17.43 | $17.52 | $16.95 | $17.40 | $17.40 | 629,842 |
| 2022-04-22 | $17.99 | $18.25 | $17.39 | $17.43 | $17.43 | 348,083 |
| 2022-04-21 | $19.03 | $19.22 | $18.02 | $18.11 | $18.11 | 626,157 |
| 2022-04-20 | $18.54 | $19.14 | $18.42 | $18.47 | $18.47 | 577,742 |
| 2022-04-19 | $17.74 | $18.63 | $17.55 | $18.49 | $18.49 | 276,849 |
| 2022-04-18 | $17.95 | $18.09 | $17.66 | $17.74 | $17.74 | 165,026 |
| 2022-04-14 | $17.73 | $18.16 | $17.71 | $18.15 | $18.15 | 296,201 |
| 2022-04-13 | $17.58 | $18.15 | $17.53 | $17.74 | $17.74 | 325,835 |
| 2022-04-12 | $17.48 | $17.79 | $17.35 | $17.42 | $17.42 | 296,334 |
| 2022-04-11 | $17.50 | $17.99 | $17.26 | $17.42 | $17.42 | 466,972 |
| 2022-04-08 | $17.72 | $17.95 | $17.39 | $17.48 | $17.48 | 595,603 |
| 2022-04-07 | $18.32 | $18.49 | $17.85 | $17.90 | $17.90 | 581,490 |
| 2022-04-06 | $18.22 | $18.69 | $17.87 | $18.44 | $18.44 | 719,191 |
| 2022-04-05 | $19.12 | $19.42 | $18.47 | $18.50 | $18.50 | 381,621 |
| 2022-04-04 | $18.52 | $19.57 | $18.39 | $19.14 | $19.14 | 1,268,260 |
| 2022-04-01 | $18.27 | $18.62 | $17.91 | $18.52 | $18.52 | 613,026 |
| 2022-03-31 | $17.45 | $18.38 | $17.45 | $18.19 | $18.19 | 1,339,653 |
| 2022-03-30 | $16.56 | $17.64 | $16.56 | $17.61 | $17.61 | 1,010,421 |
| 2022-03-29 | $16.45 | $16.77 | $16.31 | $16.70 | $16.70 | 548,441 |
| 2022-03-28 | $15.78 | $16.11 | $15.43 | $16.05 | $16.05 | 638,278 |
| 2022-03-25 | $15.66 | $15.77 | $15.34 | $15.56 | $15.56 | 547,116 |
| 2022-03-24 | $15.65 | $15.72 | $15.40 | $15.61 | $15.61 | 390,931 |
| 2022-03-23 | $15.88 | $16.16 | $15.56 | $15.66 | $15.66 | 473,809 |
| 2022-03-22 | $15.81 | $16.31 | $15.81 | $16.14 | $16.14 | 495,823 |
| 2022-03-21 | $16.22 | $16.34 | $15.66 | $15.69 | $15.69 | 294,103 |
| 2022-03-18 | $15.98 | $16.41 | $15.98 | $16.34 | $16.34 | 342,168 |
| 2022-03-17 | $16.40 | $16.68 | $15.44 | $16.12 | $16.12 | 734,165 |
| 2022-03-16 | $16.28 | $16.77 | $16.04 | $16.74 | $16.74 | 954,993 |
| 2022-03-15 | $15.61 | $16.15 | $15.61 | $16.05 | $16.05 | 556,042 |
| 2022-03-14 | $15.00 | $15.62 | $14.78 | $15.20 | $15.20 | 588,748 |
| 2022-03-11 | $16.01 | $16.18 | $14.71 | $14.83 | $14.83 | 2,705,855 |
| 2022-03-10 | $15.24 | $16.11 | $15.10 | $15.86 | $15.86 | 776,036 |
| 2022-03-09 | $15.15 | $16.12 | $15.15 | $15.73 | $15.73 | 842,277 |
| 2022-03-08 | $13.98 | $14.81 | $13.47 | $14.60 | $14.60 | 1,089,639 |
| 2022-03-07 | $15.82 | $15.91 | $13.69 | $13.69 | $13.69 | 1,957,777 |
| 2022-03-04 | $16.29 | $16.29 | $15.60 | $16.02 | $16.02 | 1,722,157 |
| 2022-03-03 | $17.40 | $17.47 | $16.53 | $16.64 | $16.64 | 738,697 |
| 2022-03-02 | $17.78 | $17.80 | $16.83 | $17.30 | $17.30 | 938,121 |
| 2022-03-01 | $19.09 | $19.09 | $17.49 | $17.56 | $17.56 | 750,296 |
| 2022-02-28 | $20.19 | $20.39 | $18.71 | $19.09 | $19.09 | 882,356 |
| 2022-02-25 | $19.94 | $20.68 | $19.72 | $20.67 | $20.67 | 560,702 |
| 2022-02-24 | $19.47 | $20.06 | $18.65 | $20.01 | $20.01 | 1,595,545 |
| 2022-02-23 | $21.13 | $21.13 | $20.34 | $20.56 | $20.56 | 952,307 |
| 2022-02-22 | $20.76 | $21.23 | $20.10 | $20.78 | $20.78 | 1,793,732 |
| 2022-02-18 | $20.50 | $21.17 | $20.45 | $20.86 | $20.86 | 834,333 |
| 2022-02-17 | $19.63 | $20.56 | $19.50 | $20.52 | $20.52 | 567,023 |
| 2022-02-16 | $19.94 | $20.35 | $19.71 | $19.83 | $19.83 | 601,530 |
| 2022-02-15 | $19.16 | $19.90 | $19.14 | $19.61 | $19.61 | 465,781 |
| 2022-02-14 | $18.58 | $19.16 | $18.41 | $18.86 | $18.86 | 560,151 |
| 2022-02-11 | $19.34 | $19.99 | $18.61 | $18.70 | $18.70 | 833,211 |
| 2022-02-10 | $19.41 | $19.93 | $19.20 | $19.41 | $19.41 | 437,127 |
| 2022-02-09 | $18.90 | $19.56 | $18.75 | $19.54 | $19.54 | 685,398 |
| 2022-02-08 | $18.09 | $18.79 | $17.81 | $18.62 | $18.62 | 548,365 |
| 2022-02-07 | $17.60 | $18.31 | $17.60 | $18.08 | $18.08 | 203,866 |
| 2022-02-04 | $17.58 | $17.69 | $17.27 | $17.54 | $17.54 | 298,447 |
| 2022-02-03 | $18.07 | $18.28 | $17.53 | $17.59 | $17.59 | 316,668 |
| 2022-02-02 | $18.05 | $18.47 | $17.94 | $18.34 | $18.34 | 528,174 |
| 2022-02-01 | $17.99 | $18.13 | $17.67 | $18.01 | $18.01 | 319,567 |
| 2022-01-31 | $16.96 | $17.93 | $16.96 | $17.83 | $17.83 | 617,857 |
| 2022-01-28 | $16.85 | $17.10 | $16.18 | $17.09 | $17.09 | 568,194 |
| 2022-01-27 | $17.42 | $17.62 | $16.76 | $16.89 | $16.89 | 527,207 |
| 2022-01-26 | $17.75 | $17.88 | $17.03 | $17.23 | $17.23 | 445,023 |
| 2022-01-25 | $16.95 | $17.72 | $16.56 | $17.46 | $17.46 | 520,739 |
| 2022-01-24 | $17.38 | $17.38 | $16.40 | $17.15 | $17.15 | 733,472 |
| 2022-01-21 | $17.69 | $18.21 | $17.52 | $17.65 | $17.65 | 561,861 |
| 2022-01-20 | $18.48 | $18.56 | $17.84 | $17.85 | $17.85 | 732,434 |
| 2022-01-19 | $19.17 | $19.17 | $18.39 | $18.46 | $18.46 | 451,529 |
| 2022-01-18 | $19.25 | $19.34 | $18.86 | $19.23 | $19.23 | 595,009 |
| 2022-01-14 | $19.23 | $19.54 | $19.17 | $19.50 | $19.50 | 296,450 |
| 2022-01-13 | $19.41 | $19.90 | $19.31 | $19.42 | $19.42 | 481,016 |
| 2022-01-12 | $18.94 | $19.28 | $18.81 | $19.21 | $19.21 | 546,786 |
| 2022-01-11 | $18.64 | $19.17 | $18.64 | $18.94 | $18.94 | 1,056,541 |
| 2022-01-10 | $18.49 | $19.00 | $18.22 | $18.68 | $18.68 | 358,687 |
| 2022-01-07 | $17.61 | $18.63 | $17.61 | $18.54 | $18.54 | 805,838 |
| 2022-01-06 | $17.62 | $17.96 | $17.29 | $17.60 | $17.60 | 406,938 |
| 2022-01-05 | $17.60 | $18.07 | $17.56 | $17.62 | $17.62 | 377,184 |
| 2022-01-04 | $17.86 | $18.16 | $17.60 | $17.67 | $17.67 | 378,865 |
| 2022-01-03 | $17.96 | $18.15 | $17.66 | $17.75 | $17.75 | 227,390 |
| 2021-12-31 | $17.70 | $18.10 | $17.70 | $17.97 | $17.97 | 396,117 |
| 2021-12-30 | $17.85 | $18.08 | $17.58 | $17.85 | $17.85 | 312,428 |
| 2021-12-29 | $17.95 | $18.06 | $17.49 | $17.56 | $17.56 | 220,662 |
| 2021-12-28 | $17.74 | $18.17 | $17.74 | $18.01 | $18.01 | 429,684 |
| 2021-12-27 | $17.61 | $18.07 | $17.44 | $17.80 | $17.80 | 281,704 |
| 2021-12-23 | $17.57 | $17.91 | $17.52 | $17.65 | $17.65 | 435,064 |
| 2021-12-22 | $17.11 | $17.63 | $17.09 | $17.46 | $17.46 | 154,671 |
| 2021-12-21 | $17.17 | $17.65 | $17.09 | $17.25 | $17.25 | 319,444 |
| 2021-12-20 | $16.76 | $17.47 | $16.68 | $17.05 | $17.05 | 631,354 |
| 2021-12-17 | $16.28 | $17.44 | $16.28 | $17.11 | $17.11 | 738,020 |
| 2021-12-16 | $16.65 | $16.90 | $16.36 | $16.45 | $16.45 | 664,590 |
| 2021-12-15 | $16.00 | $16.45 | $15.78 | $16.37 | $16.37 | 390,853 |
| 2021-12-14 | $15.91 | $16.45 | $15.85 | $16.06 | $16.06 | 731,090 |
| 2021-12-13 | $16.03 | $16.22 | $15.76 | $16.02 | $16.02 | 785,720 |
| 2021-12-10 | $16.12 | $16.37 | $15.94 | $16.19 | $16.19 | 545,917 |
| 2021-12-09 | $16.07 | $16.38 | $15.98 | $16.15 | $16.15 | 409,343 |
| 2021-12-08 | $16.07 | $16.64 | $16.07 | $16.27 | $16.27 | 406,787 |
| 2021-12-07 | $16.14 | $16.67 | $15.96 | $16.04 | $16.04 | 382,706 |
| 2021-12-06 | $15.66 | $16.52 | $15.66 | $15.90 | $15.90 | 472,102 |
| 2021-12-03 | $15.51 | $15.57 | $15.05 | $15.42 | $15.42 | 693,969 |
| 2021-12-02 | $14.77 | $15.64 | $14.77 | $15.51 | $15.51 | 584,312 |
| 2021-12-01 | $15.15 | $15.39 | $14.51 | $14.64 | $14.64 | 970,013 |
| 2021-11-30 | $14.88 | $15.00 | $14.64 | $14.82 | $14.82 | 906,226 |
| 2021-11-29 | $14.95 | $15.10 | $14.79 | $14.99 | $14.99 | 574,556 |
| 2021-11-26 | $14.58 | $14.83 | $14.24 | $14.78 | $14.78 | 711,286 |
| 2021-11-24 | $15.52 | $15.58 | $15.16 | $15.40 | $15.40 | 962,558 |
| 2021-11-23 | $16.21 | $16.45 | $15.54 | $15.69 | $15.69 | 797,941 |
| 2021-11-22 | $16.88 | $17.04 | $16.18 | $16.22 | $16.22 | 599,993 |
| 2021-11-19 | $16.66 | $16.89 | $16.61 | $16.70 | $16.70 | 486,455 |
| 2021-11-18 | $17.15 | $17.19 | $16.25 | $16.91 | $16.91 | 933,965 |
| 2021-11-17 | $16.96 | $17.05 | $16.55 | $16.90 | $16.90 | 699,073 |
| 2021-11-16 | $17.22 | $17.39 | $16.76 | $17.04 | $17.04 | 743,042 |
| 2021-11-15 | $17.76 | $17.86 | $17.15 | $17.30 | $17.30 | 351,944 |
| 2021-11-12 | $18.23 | $18.40 | $17.40 | $17.58 | $17.58 | 703,553 |
| 2021-11-11 | $18.61 | $18.61 | $18.09 | $18.28 | $18.28 | 388,090 |
| 2021-11-10 | $18.62 | $18.88 | $18.38 | $18.51 | $18.51 | 722,921 |
| 2021-11-09 | $18.75 | $18.85 | $18.55 | $18.77 | $18.77 | 464,568 |
| 2021-11-08 | $18.08 | $18.93 | $18.02 | $18.76 | $18.76 | 851,931 |
| 2021-11-05 | $17.29 | $18.15 | $17.29 | $18.00 | $18.00 | 1,427,849 |
| 2021-11-04 | $17.50 | $17.54 | $16.68 | $16.92 | $16.92 | 1,580,210 |
| 2021-11-03 | $17.74 | $18.05 | $17.31 | $17.46 | $17.46 | 1,342,585 |
| 2021-11-02 | $18.87 | $18.87 | $17.63 | $17.64 | $17.64 | 513,229 |
| 2021-11-01 | $18.26 | $18.70 | $18.21 | $18.70 | $18.70 | 471,206 |
| 2021-10-29 | $18.00 | $18.19 | $17.61 | $18.10 | $18.10 | 714,310 |
| 2021-10-28 | $18.22 | $18.40 | $17.98 | $18.15 | $18.15 | 441,351 |
| 2021-10-27 | $18.50 | $18.60 | $18.14 | $18.17 | $18.17 | 625,703 |
| 2021-10-26 | $18.50 | $18.77 | $18.39 | $18.51 | $18.51 | 596,910 |
| 2021-10-25 | $19.52 | $19.52 | $18.53 | $18.57 | $18.57 | 855,413 |
| 2021-10-22 | $20.44 | $20.87 | $18.93 | $19.13 | $19.13 | 2,075,203 |
| 2021-10-21 | $20.00 | $20.53 | $19.99 | $20.44 | $20.44 | 793,768 |
| 2021-10-20 | $19.50 | $20.02 | $19.32 | $19.94 | $19.94 | 651,625 |
| 2021-10-19 | $19.69 | $20.10 | $19.22 | $19.44 | $19.44 | 539,518 |
| 2021-10-18 | $19.78 | $20.04 | $19.67 | $19.80 | $19.80 | 435,773 |
| 2021-10-15 | $20.26 | $20.40 | $19.91 | $19.93 | $19.93 | 526,402 |
| 2021-10-14 | $20.67 | $20.82 | $20.19 | $20.19 | $20.19 | 436,523 |
| 2021-10-13 | $20.41 | $20.51 | $20.05 | $20.44 | $20.44 | 329,799 |
| 2021-10-12 | $20.90 | $21.08 | $20.42 | $20.49 | $20.49 | 376,631 |
| 2021-10-11 | $21.23 | $21.44 | $20.83 | $20.84 | $20.84 | 353,436 |
| 2021-10-08 | $21.59 | $21.75 | $20.99 | $21.37 | $21.37 | 741,865 |
| 2021-10-07 | $22.04 | $22.30 | $21.60 | $21.65 | $21.65 | 457,399 |
| 2021-10-06 | $21.57 | $21.92 | $21.41 | $21.88 | $21.88 | 508,926 |
| 2021-10-05 | $22.16 | $22.18 | $21.23 | $21.94 | $21.94 | 739,944 |
| 2021-10-04 | $22.47 | $22.55 | $21.88 | $22.10 | $22.10 | 772,606 |
| 2021-10-01 | $22.07 | $22.40 | $21.86 | $22.32 | $22.32 | 591,081 |
| 2021-09-30 | $22.23 | $22.41 | $21.78 | $21.81 | $21.81 | 271,578 |
| 2021-09-29 | $21.99 | $22.56 | $21.73 | $22.23 | $22.23 | 375,392 |
| 2021-09-28 | $22.60 | $22.73 | $21.63 | $21.95 | $21.95 | 368,378 |
| 2021-09-27 | $22.49 | $22.90 | $22.48 | $22.62 | $22.62 | 256,605 |
| 2021-09-24 | $22.58 | $22.76 | $22.21 | $22.37 | $22.37 | 324,405 |
| 2021-09-23 | $22.79 | $23.32 | $22.64 | $22.81 | $22.81 | 472,965 |
| 2021-09-22 | $22.33 | $23.19 | $22.26 | $22.80 | $22.80 | 583,421 |
| 2021-09-21 | $21.51 | $22.22 | $21.45 | $22.15 | $22.15 | 717,650 |
| 2021-09-20 | $21.05 | $21.48 | $20.87 | $21.38 | $21.38 | 388,381 |
| 2021-09-17 | $21.50 | $22.01 | $21.08 | $21.49 | $21.49 | 1,672,114 |
| 2021-09-16 | $21.53 | $21.69 | $21.40 | $21.50 | $21.50 | 181,707 |
| 2021-09-15 | $21.30 | $21.55 | $21.10 | $21.48 | $21.48 | 393,431 |
| 2021-09-14 | $20.97 | $21.37 | $20.94 | $21.19 | $21.19 | 375,935 |
| 2021-09-13 | $20.96 | $21.25 | $20.59 | $20.93 | $20.93 | 711,827 |
| 2021-09-10 | $20.73 | $20.99 | $19.89 | $20.69 | $20.69 | 2,923,740 |
| 2021-09-09 | $20.27 | $20.73 | $20.18 | $20.56 | $20.56 | 407,867 |
| 2021-09-08 | $20.41 | $20.61 | $19.96 | $20.40 | $20.40 | 590,768 |
| 2021-09-07 | $20.34 | $21.14 | $20.34 | $20.49 | $20.49 | 594,196 |
| 2021-09-03 | $19.72 | $20.38 | $19.70 | $20.26 | $20.26 | 310,283 |
| 2021-09-02 | $19.70 | $19.98 | $19.44 | $19.77 | $19.77 | 273,880 |
| 2021-09-01 | $19.88 | $19.98 | $19.57 | $19.70 | $19.70 | 272,637 |
| 2021-08-31 | $19.85 | $20.06 | $19.46 | $19.87 | $19.87 | 559,435 |
| 2021-08-30 | $20.24 | $20.37 | $19.98 | $20.21 | $20.21 | 362,246 |
| 2021-08-27 | $19.01 | $20.57 | $19.01 | $20.23 | $20.23 | 814,243 |
| 2021-08-26 | $19.02 | $19.10 | $18.64 | $18.89 | $18.89 | 356,755 |
| 2021-08-25 | $19.17 | $19.28 | $18.87 | $19.12 | $19.12 | 250,993 |
| 2021-08-24 | $18.75 | $19.15 | $18.55 | $19.04 | $19.04 | 323,475 |
| 2021-08-23 | $18.22 | $18.73 | $18.17 | $18.53 | $18.53 | 477,289 |
| 2021-08-20 | $17.67 | $18.30 | $17.67 | $18.00 | $18.00 | 485,783 |
| 2021-08-19 | $17.91 | $18.10 | $17.40 | $17.76 | $17.76 | 765,648 |
| 2021-08-18 | $18.42 | $18.74 | $18.17 | $18.18 | $18.18 | 586,808 |
| 2021-08-17 | $18.94 | $19.05 | $17.47 | $18.29 | $18.29 | 2,113,456 |
| 2021-08-16 | $19.55 | $19.82 | $19.19 | $19.28 | $19.28 | 756,284 |
| 2021-08-13 | $19.68 | $19.96 | $19.57 | $19.80 | $19.80 | 564,170 |
| 2021-08-12 | $20.13 | $20.13 | $19.74 | $19.79 | $19.79 | 631,130 |
| 2021-08-11 | $19.66 | $20.13 | $19.37 | $20.12 | $20.12 | 899,935 |
| 2021-08-10 | $19.54 | $19.97 | $19.48 | $19.76 | $19.76 | 674,373 |
| 2021-08-09 | $19.84 | $19.91 | $19.33 | $19.61 | $19.61 | 801,005 |
| 2021-08-06 | $20.56 | $20.59 | $19.22 | $20.00 | $20.00 | 1,669,042 |
| 2021-08-05 | $20.73 | $21.08 | $20.73 | $21.00 | $21.00 | 703,680 |
| 2021-08-04 | $21.29 | $21.31 | $20.63 | $20.72 | $20.72 | 674,416 |
| 2021-08-03 | $21.77 | $21.96 | $21.08 | $21.36 | $21.36 | 949,513 |
| 2021-08-02 | $22.34 | $22.70 | $21.86 | $21.90 | $21.90 | 575,007 |
| 2021-07-30 | $22.61 | $23.11 | $22.05 | $22.08 | $22.08 | 568,889 |
| 2021-07-29 | $22.78 | $23.10 | $22.53 | $22.83 | $22.83 | 506,114 |
| 2021-07-28 | $22.20 | $22.99 | $22.19 | $22.84 | $22.84 | 776,602 |
| 2021-07-27 | $22.18 | $22.61 | $21.89 | $22.28 | $22.28 | 530,651 |
| 2021-07-26 | $22.36 | $22.67 | $22.17 | $22.38 | $22.38 | 462,875 |
| 2021-07-23 | $22.52 | $22.73 | $22.09 | $22.26 | $22.26 | 380,047 |
| 2021-07-22 | $22.15 | $22.49 | $21.83 | $22.30 | $22.30 | 504,374 |
| 2021-07-21 | $22.61 | $22.84 | $21.95 | $22.30 | $22.30 | 794,536 |
| 2021-07-20 | $20.99 | $22.59 | $20.93 | $22.38 | $22.38 | 1,537,555 |
| 2021-07-19 | $21.92 | $22.56 | $20.73 | $20.86 | $20.86 | 1,424,695 |
| 2021-07-16 | $22.53 | $23.58 | $22.42 | $22.60 | $22.60 | 1,873,756 |
| 2021-07-15 | $22.19 | $22.19 | $21.64 | $21.95 | $21.95 | 781,854 |
| 2021-07-14 | $22.10 | $22.34 | $21.73 | $22.01 | $22.01 | 1,043,682 |
| 2021-07-13 | $22.50 | $22.65 | $21.82 | $21.88 | $21.88 | 713,989 |
| 2021-07-12 | $22.89 | $23.07 | $22.38 | $22.48 | $22.48 | 1,080,845 |
| 2021-07-09 | $21.96 | $22.76 | $21.68 | $22.76 | $22.76 | 854,716 |
| 2021-07-08 | $21.00 | $21.91 | $20.92 | $21.80 | $21.80 | 1,221,464 |
| 2021-07-07 | $20.65 | $21.31 | $20.40 | $21.31 | $21.31 | 1,164,082 |
| 2021-07-06 | $19.89 | $20.30 | $19.65 | $20.24 | $20.24 | 838,777 |
| 2021-07-02 | $19.71 | $20.14 | $19.45 | $19.91 | $19.91 | 434,340 |
| 2021-07-01 | $19.30 | $19.90 | $19.26 | $19.75 | $19.75 | 658,625 |
| 2021-06-30 | $18.68 | $19.43 | $18.68 | $19.21 | $19.21 | 843,534 |
| 2021-06-29 | $18.80 | $18.92 | $18.53 | $18.68 | $18.68 | 678,063 |
| 2021-06-28 | $18.71 | $18.93 | $18.47 | $18.79 | $18.79 | 504,135 |
| 2021-06-25 | $18.65 | $18.84 | $18.28 | $18.71 | $18.71 | 470,642 |
| 2021-06-24 | $18.57 | $18.98 | $18.50 | $18.72 | $18.72 | 442,550 |
| 2021-06-23 | $18.36 | $18.74 | $18.25 | $18.58 | $18.58 | 462,426 |
| 2021-06-22 | $18.58 | $18.59 | $18.14 | $18.36 | $18.36 | 334,387 |
| 2021-06-21 | $18.55 | $18.71 | $18.24 | $18.59 | $18.59 | 533,277 |
| 2021-06-18 | $18.59 | $18.92 | $18.34 | $18.36 | $18.36 | 913,809 |
| 2021-06-17 | $18.70 | $19.00 | $18.40 | $18.85 | $18.85 | 1,443,470 |
| 2021-06-16 | $18.35 | $18.93 | $18.18 | $18.70 | $18.70 | 1,140,513 |
| 2021-06-15 | $18.18 | $18.50 | $18.10 | $18.42 | $18.42 | 1,353,842 |
| 2021-06-14 | $18.01 | $18.29 | $17.52 | $18.17 | $18.17 | 803,292 |
| 2021-06-11 | $17.46 | $18.06 | $17.45 | $17.97 | $17.97 | 3,263,421 |
| 2021-06-10 | $17.38 | $17.57 | $17.24 | $17.41 | $17.41 | 550,474 |
| 2021-06-09 | $17.16 | $17.60 | $17.10 | $17.18 | $17.18 | 761,638 |
| 2021-06-08 | $16.69 | $17.15 | $16.51 | $17.03 | $17.03 | 908,027 |
| 2021-06-07 | $16.47 | $17.36 | $16.46 | $16.73 | $16.73 | 1,003,275 |
| 2021-06-04 | $16.97 | $16.97 | $16.48 | $16.68 | $16.68 | 538,738 |
| 2021-06-03 | $17.40 | $17.41 | $16.73 | $16.77 | $16.77 | 558,574 |
| 2021-06-02 | $17.88 | $17.93 | $17.44 | $17.56 | $17.56 | 601,700 |
| 2021-06-01 | $17.46 | $18.05 | $17.42 | $17.82 | $17.82 | 530,963 |
| 2021-05-28 | $17.21 | $17.31 | $16.82 | $17.25 | $17.25 | 1,073,041 |
| 2021-05-27 | $17.20 | $17.31 | $16.81 | $17.04 | $17.04 | 1,019,112 |
| 2021-05-26 | $17.27 | $17.61 | $16.71 | $17.05 | $17.05 | 609,839 |
| 2021-05-25 | $17.29 | $17.71 | $16.95 | $17.13 | $17.13 | 660,765 |
| 2021-05-24 | $18.10 | $18.10 | $16.96 | $17.26 | $17.26 | 594,299 |
| 2021-05-21 | $18.22 | $18.42 | $17.87 | $17.95 | $17.95 | 417,270 |
| 2021-05-20 | $18.73 | $18.73 | $17.89 | $18.22 | $18.22 | 583,980 |
| 2021-05-19 | $17.33 | $17.74 | $16.96 | $17.74 | $17.74 | 410,278 |
| 2021-05-18 | $17.96 | $18.19 | $17.59 | $17.59 | $17.59 | 516,445 |
| 2021-05-17 | $17.92 | $18.01 | $17.35 | $17.96 | $17.96 | 446,521 |
| 2021-05-14 | $17.54 | $18.12 | $17.54 | $18.00 | $18.00 | 732,117 |
| 2021-05-13 | $17.18 | $17.70 | $17.02 | $17.29 | $17.29 | 308,696 |
| 2021-05-12 | $17.50 | $17.82 | $17.07 | $17.07 | $17.07 | 451,995 |
| 2021-05-11 | $17.06 | $17.92 | $16.96 | $17.76 | $17.76 | 397,361 |
| 2021-05-10 | $17.58 | $17.89 | $17.49 | $17.56 | $17.56 | 317,424 |
| 2021-05-07 | $17.30 | $17.79 | $17.12 | $17.58 | $17.58 | 527,975 |
| 2021-05-06 | $16.88 | $17.25 | $16.39 | $17.22 | $17.22 | 420,995 |
| 2021-05-05 | $16.43 | $17.32 | $16.34 | $16.93 | $16.93 | 468,800 |
| 2021-05-04 | $16.24 | $16.38 | $15.83 | $16.34 | $16.34 | 263,560 |
| 2021-05-03 | $16.44 | $16.44 | $16.15 | $16.29 | $16.29 | 228,513 |
| 2021-04-30 | $16.49 | $16.65 | $16.07 | $16.27 | $16.27 | 393,192 |
| 2021-04-29 | $16.83 | $16.93 | $16.45 | $16.59 | $16.59 | 258,406 |
| 2021-04-28 | $16.84 | $16.94 | $16.41 | $16.67 | $16.67 | 271,539 |
| 2021-04-27 | $16.30 | $16.90 | $16.20 | $16.84 | $16.84 | 596,260 |
| 2021-04-26 | $16.70 | $16.83 | $16.06 | $16.32 | $16.32 | 773,835 |
| 2021-04-23 | $16.11 | $16.28 | $15.53 | $16.22 | $16.22 | 1,144,894 |
| 2021-04-22 | $14.95 | $15.34 | $14.86 | $14.99 | $14.99 | 481,924 |
| 2021-04-21 | $14.39 | $15.04 | $14.38 | $14.97 | $14.97 | 419,461 |
| 2021-04-20 | $14.94 | $14.96 | $14.33 | $14.44 | $14.44 | 484,942 |
| 2021-04-19 | $15.45 | $15.55 | $15.04 | $15.11 | $15.11 | 286,832 |
| 2021-04-16 | $15.96 | $15.98 | $15.50 | $15.57 | $15.57 | 289,605 |
| 2021-04-15 | $15.90 | $16.01 | $15.40 | $15.87 | $15.87 | 467,030 |
| 2021-04-14 | $15.70 | $16.06 | $15.37 | $15.38 | $15.38 | 515,942 |
| 2021-04-13 | $15.51 | $15.73 | $15.23 | $15.71 | $15.71 | 235,519 |
| 2021-04-12 | $15.96 | $15.96 | $15.42 | $15.62 | $15.62 | 317,515 |
| 2021-04-09 | $15.45 | $15.76 | $15.26 | $15.72 | $15.72 | 467,937 |
| 2021-04-08 | $15.50 | $15.68 | $15.04 | $15.57 | $15.57 | 874,989 |
| 2021-04-07 | $15.20 | $15.39 | $14.90 | $14.91 | $14.91 | 218,890 |
| 2021-04-06 | $14.76 | $15.14 | $14.76 | $15.14 | $15.14 | 232,239 |
| 2021-04-05 | $14.80 | $15.04 | $14.57 | $14.76 | $14.76 | 259,493 |
| 2021-04-01 | $14.33 | $14.85 | $14.33 | $14.69 | $14.69 | 201,090 |
| 2021-03-31 | $14.17 | $14.43 | $14.13 | $14.26 | $14.26 | 386,786 |
| 2021-03-30 | $13.65 | $14.17 | $13.60 | $14.17 | $14.17 | 279,351 |
| 2021-03-29 | $13.91 | $14.02 | $13.53 | $13.60 | $13.60 | 289,476 |
| 2021-03-26 | $14.26 | $14.52 | $13.74 | $13.96 | $13.96 | 373,994 |
| 2021-03-25 | $13.48 | $14.12 | $13.18 | $14.04 | $14.04 | 576,054 |
| 2021-03-24 | $14.16 | $14.58 | $13.64 | $13.64 | $13.64 | 354,267 |
| 2021-03-23 | $14.48 | $14.64 | $13.79 | $14.07 | $14.07 | 491,232 |
| 2021-03-22 | $14.65 | $14.89 | $14.16 | $14.71 | $14.71 | 324,799 |
| 2021-03-19 | $15.05 | $15.21 | $14.69 | $14.72 | $14.72 | 453,114 |
| 2021-03-18 | $15.91 | $16.10 | $15.05 | $15.05 | $15.05 | 404,427 |
| 2021-03-17 | $15.58 | $16.01 | $15.40 | $16.00 | $16.00 | 343,900 |
| 2021-03-16 | $15.93 | $16.00 | $15.52 | $15.72 | $15.72 | 555,121 |
| 2021-03-15 | $15.63 | $16.28 | $15.39 | $15.87 | $15.87 | 594,722 |
| 2021-03-12 | $16.09 | $16.12 | $15.14 | $15.62 | $15.62 | 3,116,076 |
| 2021-03-11 | $16.47 | $16.78 | $16.05 | $16.27 | $16.27 | 613,511 |
| 2021-03-10 | $15.81 | $16.52 | $15.81 | $16.40 | $16.40 | 930,542 |
| 2021-03-09 | $15.30 | $16.06 | $15.06 | $15.80 | $15.80 | 700,280 |
| 2021-03-08 | $15.05 | $15.60 | $14.86 | $15.41 | $15.41 | 1,000,217 |
| 2021-03-05 | $15.62 | $15.62 | $14.76 | $15.18 | $15.18 | 946,379 |
| 2021-03-04 | $15.82 | $16.13 | $14.81 | $15.24 | $15.24 | 689,196 |
| 2021-03-03 | $15.65 | $15.88 | $15.43 | $15.70 | $15.70 | 567,314 |
| 2021-03-02 | $15.39 | $15.88 | $15.00 | $15.73 | $15.73 | 669,762 |
| 2021-03-01 | $15.33 | $16.07 | $15.30 | $15.58 | $15.58 | 716,172 |
| 2021-02-26 | $14.82 | $15.22 | $14.55 | $14.88 | $14.88 | 414,573 |
| 2021-02-25 | $15.40 | $15.59 | $14.65 | $14.78 | $14.78 | 364,632 |
| 2021-02-24 | $15.50 | $15.60 | $15.34 | $15.48 | $15.48 | 396,274 |
| 2021-02-23 | $15.00 | $15.65 | $14.35 | $15.54 | $15.54 | 533,938 |
| 2021-02-22 | $15.37 | $16.39 | $14.64 | $14.73 | $14.73 | 805,507 |
| 2021-02-19 | $13.35 | $14.85 | $13.30 | $14.79 | $14.79 | 1,217,953 |
| 2021-02-18 | $14.00 | $14.18 | $13.71 | $13.81 | $13.81 | 735,166 |
| 2021-02-17 | $13.77 | $14.17 | $13.54 | $14.13 | $14.13 | 410,964 |
| 2021-02-16 | $13.80 | $14.25 | $13.66 | $13.91 | $13.91 | 676,686 |
| 2021-02-12 | $13.26 | $13.61 | $13.24 | $13.60 | $13.60 | 189,604 |
| 2021-02-11 | $13.10 | $13.47 | $13.02 | $13.22 | $13.22 | 718,358 |
| 2021-02-10 | $13.00 | $13.24 | $12.90 | $13.09 | $13.09 | 196,211 |
| 2021-02-09 | $12.91 | $12.97 | $12.69 | $12.92 | $12.92 | 232,131 |
| 2021-02-08 | $12.67 | $13.00 | $12.49 | $12.86 | $12.86 | 786,793 |
| 2021-02-05 | $12.67 | $12.67 | $12.04 | $12.60 | $12.60 | 323,521 |
| 2021-02-04 | $12.32 | $12.79 | $12.31 | $12.50 | $12.50 | 789,829 |
| 2021-02-03 | $12.31 | $12.77 | $12.14 | $12.27 | $12.27 | 480,307 |
| 2021-02-02 | $12.26 | $12.27 | $11.96 | $12.18 | $12.18 | 370,508 |
| 2021-02-01 | $11.37 | $12.08 | $11.25 | $12.06 | $12.06 | 293,294 |
| 2021-01-29 | $11.60 | $11.71 | $11.18 | $11.28 | $11.28 | 356,096 |
| 2021-01-28 | $10.75 | $11.82 | $10.62 | $11.75 | $11.75 | 590,007 |
| 2021-01-27 | $11.30 | $11.40 | $10.74 | $10.92 | $10.92 | 356,237 |
| 2021-01-26 | $11.40 | $11.78 | $11.24 | $11.46 | $11.46 | 378,076 |
| 2021-01-25 | $11.58 | $11.75 | $10.80 | $11.26 | $11.26 | 684,159 |
| 2021-01-22 | $11.00 | $11.19 | $10.97 | $11.17 | $11.17 | 217,353 |
| 2021-01-21 | $11.43 | $11.51 | $10.96 | $11.15 | $11.15 | 226,700 |
| 2021-01-20 | $11.48 | $11.65 | $11.28 | $11.41 | $11.41 | 238,712 |
| 2021-01-19 | $11.75 | $11.75 | $11.23 | $11.48 | $11.48 | 357,127 |
| 2021-01-15 | $11.65 | $11.78 | $11.40 | $11.58 | $11.58 | 321,285 |
| 2021-01-14 | $11.72 | $12.00 | $11.61 | $11.82 | $11.82 | 274,926 |
| 2021-01-13 | $11.65 | $11.69 | $11.47 | $11.58 | $11.58 | 322,094 |
| 2021-01-12 | $11.84 | $11.84 | $11.45 | $11.62 | $11.62 | 570,183 |
| 2021-01-11 | $11.79 | $12.04 | $11.43 | $11.53 | $11.53 | 226,217 |
| 2021-01-08 | $11.89 | $12.16 | $11.76 | $11.84 | $11.84 | 349,913 |
| 2021-01-07 | $12.38 | $12.38 | $11.88 | $11.88 | $11.88 | 211,205 |
| 2021-01-06 | $12.01 | $12.38 | $11.83 | $12.26 | $12.26 | 254,267 |
| 2021-01-05 | $11.66 | $12.03 | $11.65 | $11.74 | $11.74 | 195,368 |
| 2021-01-04 | $12.42 | $12.61 | $11.66 | $11.86 | $11.86 | 393,329 |
| 2020-12-31 | $11.99 | $12.55 | $11.90 | $12.42 | $12.42 | 413,990 |
| 2020-12-30 | $11.93 | $12.14 | $11.74 | $12.03 | $12.03 | 595,245 |
| 2020-12-29 | $11.48 | $11.88 | $11.37 | $11.83 | $11.83 | 559,754 |
| 2020-12-28 | $11.10 | $11.35 | $11.00 | $11.28 | $11.28 | 428,028 |
| 2020-12-24 | $11.24 | $11.31 | $10.99 | $11.04 | $11.04 | 280,528 |
| 2020-12-23 | $11.01 | $11.49 | $10.90 | $11.18 | $11.18 | 516,386 |
| 2020-12-22 | $10.98 | $11.04 | $10.62 | $10.96 | $10.96 | 503,939 |
| 2020-12-21 | $11.13 | $11.13 | $10.44 | $10.84 | $10.84 | 843,015 |
| 2020-12-18 | $11.68 | $11.82 | $11.16 | $11.35 | $11.35 | 637,644 |
| 2020-12-17 | $11.97 | $12.00 | $11.67 | $11.73 | $11.73 | 782,552 |
| 2020-12-16 | $11.47 | $11.90 | $11.37 | $11.86 | $11.86 | 539,240 |
| 2020-12-15 | $11.35 | $11.50 | $11.10 | $11.47 | $11.47 | 318,540 |
| 2020-12-14 | $11.53 | $11.60 | $10.96 | $11.26 | $11.26 | 388,387 |
| 2020-12-11 | $11.30 | $11.37 | $10.86 | $11.19 | $11.19 | 799,489 |
| 2020-12-10 | $11.50 | $11.93 | $11.25 | $11.37 | $11.37 | 1,517,834 |
| 2020-12-09 | $12.78 | $13.48 | $11.21 | $11.40 | $11.40 | 4,729,611 |
| 2020-12-08 | $11.28 | $12.50 | $11.02 | $12.00 | $12.00 | 990,948 |
| 2020-12-07 | $11.26 | $11.88 | $11.17 | $11.81 | $11.81 | 340,638 |
| 2020-12-04 | $11.38 | $11.43 | $11.17 | $11.30 | $11.30 | 984,005 |
| 2020-12-03 | $11.74 | $11.79 | $11.28 | $11.35 | $11.35 | 609,489 |
| 2020-12-02 | $11.06 | $11.45 | $10.83 | $11.20 | $11.20 | 284,622 |
| 2020-12-01 | $10.61 | $11.24 | $10.61 | $11.06 | $11.06 | 242,635 |
| 2020-11-30 | $10.80 | $10.96 | $10.43 | $10.46 | $10.46 | 309,942 |
| 2020-11-27 | $10.76 | $11.19 | $10.62 | $10.82 | $10.82 | 140,311 |
| 2020-11-25 | $10.75 | $10.77 | $10.32 | $10.69 | $10.69 | 185,379 |
| 2020-11-24 | $10.65 | $10.89 | $10.52 | $10.68 | $10.68 | 178,248 |
| 2020-11-23 | $10.60 | $10.62 | $10.33 | $10.45 | $10.45 | 286,588 |
| 2020-11-20 | $10.32 | $10.50 | $10.08 | $10.37 | $10.37 | 216,472 |
| 2020-11-19 | $10.11 | $10.60 | $10.04 | $10.36 | $10.36 | 269,520 |
| 2020-11-18 | $10.68 | $10.81 | $9.97 | $10.07 | $10.07 | 650,304 |
| 2020-11-17 | $10.70 | $10.70 | $10.07 | $10.59 | $10.59 | 282,173 |
| 2020-11-16 | $9.85 | $10.98 | $9.85 | $10.83 | $10.83 | 833,469 |
| 2020-11-13 | $9.30 | $9.68 | $9.22 | $9.60 | $9.60 | 382,199 |
| 2020-11-12 | $9.92 | $9.92 | $9.21 | $9.24 | $9.24 | 504,523 |
| 2020-11-11 | $10.05 | $10.14 | $9.76 | $9.99 | $9.99 | 405,575 |
| 2020-11-10 | $9.46 | $10.20 | $9.46 | $10.02 | $10.02 | 468,019 |
| 2020-11-09 | $10.46 | $10.57 | $9.36 | $9.55 | $9.55 | 643,979 |
| 2020-11-06 | $8.58 | $9.19 | $8.52 | $9.06 | $9.06 | 502,633 |
| 2020-11-05 | $8.37 | $8.79 | $8.35 | $8.62 | $8.62 | 350,187 |
| 2020-11-04 | $8.11 | $8.31 | $8.02 | $8.23 | $8.23 | 290,794 |
| 2020-11-03 | $8.17 | $8.44 | $8.07 | $8.11 | $8.11 | 322,958 |
| 2020-11-02 | $7.93 | $8.01 | $7.76 | $7.96 | $7.96 | 226,166 |
| 2020-10-30 | $7.51 | $8.03 | $7.46 | $7.88 | $7.88 | 285,146 |
| 2020-10-29 | $7.50 | $7.72 | $7.38 | $7.62 | $7.62 | 284,671 |
| 2020-10-28 | $7.95 | $7.99 | $7.53 | $7.54 | $7.54 | 352,322 |
| 2020-10-27 | $8.73 | $8.77 | $8.02 | $8.16 | $8.16 | 399,076 |
| 2020-10-26 | $9.21 | $9.22 | $8.45 | $8.63 | $8.63 | 610,689 |
| 2020-10-23 | $9.17 | $9.24 | $8.73 | $9.08 | $9.08 | 1,125,988 |
| 2020-10-22 | $8.70 | $9.16 | $8.70 | $9.14 | $9.14 | 1,116,070 |
| 2020-10-21 | $8.77 | $8.78 | $8.55 | $8.63 | $8.63 | 205,137 |
| 2020-10-20 | $8.65 | $8.83 | $8.58 | $8.63 | $8.63 | 594,504 |
| 2020-10-19 | $8.36 | $8.81 | $8.27 | $8.57 | $8.57 | 379,332 |
| 2020-10-16 | $8.45 | $8.45 | $8.13 | $8.32 | $8.32 | 319,156 |
| 2020-10-15 | $8.14 | $8.37 | $8.01 | $8.35 | $8.35 | 197,572 |
| 2020-10-14 | $8.30 | $8.45 | $8.22 | $8.27 | $8.27 | 267,138 |
| 2020-10-13 | $8.17 | $8.30 | $8.02 | $8.25 | $8.25 | 129,085 |
| 2020-10-12 | $8.10 | $8.39 | $8.03 | $8.25 | $8.25 | 316,259 |
| 2020-10-09 | $7.94 | $8.06 | $7.90 | $8.04 | $8.04 | 576,889 |
| 2020-10-08 | $7.72 | $7.90 | $7.68 | $7.86 | $7.86 | 196,056 |
| 2020-10-07 | $7.73 | $7.97 | $7.66 | $7.76 | $7.76 | 247,288 |
| 2020-10-06 | $7.92 | $8.05 | $7.66 | $7.74 | $7.74 | 488,947 |
| 2020-10-05 | $7.63 | $7.85 | $7.57 | $7.79 | $7.79 | 217,288 |
| 2020-10-02 | $7.30 | $7.62 | $7.29 | $7.55 | $7.55 | 297,481 |
| 2020-10-01 | $7.50 | $7.67 | $7.40 | $7.52 | $7.52 | 481,146 |
| 2020-09-30 | $6.83 | $7.24 | $6.83 | $7.21 | $7.21 | 279,818 |
| 2020-09-29 | $6.96 | $7.02 | $6.82 | $6.90 | $6.90 | 293,800 |
| 2020-09-28 | $7.10 | $7.20 | $6.99 | $6.99 | $6.99 | 191,083 |
| 2020-09-25 | $6.90 | $7.02 | $6.79 | $6.92 | $6.92 | 269,135 |
| 2020-09-24 | $6.63 | $7.08 | $6.33 | $6.90 | $6.90 | 240,597 |
| 2020-09-23 | $6.84 | $6.99 | $6.52 | $6.63 | $6.63 | 297,469 |
| 2020-09-22 | $7.10 | $7.15 | $6.80 | $6.86 | $6.86 | 215,197 |
| 2020-09-21 | $7.17 | $7.32 | $6.83 | $7.15 | $7.15 | 304,990 |
| 2020-09-18 | $7.79 | $7.84 | $7.35 | $7.42 | $7.42 | 381,958 |
| 2020-09-17 | $7.86 | $7.92 | $7.71 | $7.80 | $7.80 | 388,647 |
| 2020-09-16 | $7.95 | $8.23 | $7.91 | $8.00 | $8.00 | 250,943 |
| 2020-09-15 | $8.20 | $8.29 | $7.97 | $7.98 | $7.98 | 214,852 |
| 2020-09-14 | $8.17 | $8.18 | $7.95 | $8.14 | $8.14 | 274,835 |
| 2020-09-11 | $8.14 | $8.14 | $7.92 | $8.04 | $8.04 | 221,558 |
| 2020-09-10 | $8.12 | $8.32 | $8.03 | $8.09 | $8.09 | 290,320 |
| 2020-09-09 | $8.63 | $8.63 | $7.98 | $8.05 | $8.05 | 305,280 |
| 2020-09-08 | $8.30 | $8.32 | $8.01 | $8.14 | $8.14 | 271,558 |
| 2020-09-04 | $8.59 | $8.72 | $7.91 | $8.26 | $8.26 | 401,494 |
| 2020-09-03 | $8.34 | $8.98 | $8.34 | $8.49 | $8.49 | 650,921 |
| 2020-09-02 | $8.33 | $8.78 | $8.12 | $8.75 | $8.75 | 509,451 |
| 2020-09-01 | $8.06 | $8.27 | $8.02 | $8.17 | $8.17 | 263,516 |
| 2020-08-31 | $8.41 | $8.41 | $8.01 | $8.08 | $8.08 | 289,388 |
| 2020-08-28 | $7.97 | $8.41 | $7.87 | $8.31 | $8.31 | 342,966 |
| 2020-08-27 | $8.03 | $8.23 | $7.72 | $7.88 | $7.88 | 276,911 |
| 2020-08-26 | $8.19 | $8.19 | $7.73 | $7.96 | $7.96 | 271,163 |
| 2020-08-25 | $8.31 | $8.31 | $7.96 | $8.12 | $8.12 | 265,691 |
| 2020-08-24 | $7.70 | $8.40 | $7.61 | $8.28 | $8.28 | 932,164 |
| 2020-08-21 | $7.64 | $7.65 | $7.27 | $7.53 | $7.53 | 286,566 |
| 2020-08-20 | $7.07 | $7.67 | $7.07 | $7.61 | $7.61 | 329,719 |
| 2020-08-19 | $6.94 | $7.22 | $6.94 | $7.18 | $7.18 | 395,692 |
| 2020-08-18 | $7.00 | $7.09 | $6.84 | $7.00 | $7.00 | 205,485 |
| 2020-08-17 | $7.07 | $7.07 | $6.85 | $6.98 | $6.98 | 265,682 |
| 2020-08-14 | $6.91 | $7.05 | $6.84 | $6.99 | $6.99 | 220,233 |
| 2020-08-13 | $6.81 | $6.95 | $6.78 | $6.89 | $6.89 | 155,297 |
| 2020-08-12 | $7.02 | $7.06 | $6.60 | $6.82 | $6.82 | 307,277 |
| 2020-08-11 | $6.64 | $7.06 | $6.64 | $6.90 | $6.90 | 437,024 |
| 2020-08-10 | $6.46 | $6.56 | $6.37 | $6.47 | $6.47 | 363,763 |
| 2020-08-07 | $6.45 | $6.45 | $6.09 | $6.42 | $6.42 | 500,925 |
| 2020-08-06 | $5.86 | $6.48 | $5.85 | $6.36 | $6.36 | 542,984 |
| 2020-08-05 | $5.85 | $5.93 | $5.79 | $5.86 | $5.86 | 202,065 |
| 2020-08-04 | $5.49 | $5.82 | $5.49 | $5.76 | $5.76 | 495,663 |
| 2020-08-03 | $5.51 | $5.55 | $5.21 | $5.53 | $5.53 | 302,009 |
| 2020-07-31 | $5.50 | $5.55 | $5.25 | $5.53 | $5.53 | 254,916 |
| 2020-07-30 | $5.37 | $5.60 | $5.34 | $5.53 | $5.53 | 298,987 |
| 2020-07-29 | $5.33 | $5.48 | $5.30 | $5.47 | $5.47 | 217,975 |
| 2020-07-28 | $5.10 | $5.35 | $5.10 | $5.31 | $5.31 | 597,935 |
| 2020-07-27 | $5.62 | $5.62 | $5.10 | $5.11 | $5.11 | 299,869 |
| 2020-07-24 | $5.33 | $5.47 | $5.33 | $5.42 | $5.42 | 202,499 |
| 2020-07-23 | $5.56 | $5.63 | $5.36 | $5.39 | $5.39 | 242,146 |
| 2020-07-22 | $5.30 | $5.53 | $5.20 | $5.53 | $5.53 | 413,108 |
| 2020-07-21 | $4.83 | $5.41 | $4.83 | $5.35 | $5.35 | 429,482 |
| 2020-07-20 | $4.95 | $4.96 | $4.79 | $4.85 | $4.85 | 176,905 |
| 2020-07-17 | $5.07 | $5.09 | $4.92 | $4.97 | $4.97 | 194,900 |
| 2020-07-16 | $5.23 | $5.27 | $4.99 | $5.07 | $5.07 | 391,000 |
| 2020-07-15 | $5.14 | $5.31 | $5.09 | $5.30 | $5.30 | 245,800 |
| 2020-07-14 | $4.89 | $4.97 | $4.81 | $4.95 | $4.95 | 193,900 |
| 2020-07-13 | $5.09 | $5.13 | $4.90 | $4.93 | $4.93 | 311,900 |
| 2020-07-10 | $5.04 | $5.14 | $4.99 | $5.09 | $5.09 | 244,800 |
| 2020-07-09 | $5.37 | $5.38 | $5.01 | $5.10 | $5.10 | 256,000 |
| 2020-07-08 | $5.18 | $5.30 | $5.14 | $5.30 | $5.30 | 277,700 |
| 2020-07-07 | $5.22 | $5.26 | $5.14 | $5.17 | $5.17 | 231,900 |
| 2020-07-06 | $5.40 | $5.52 | $5.21 | $5.28 | $5.28 | 168,700 |
| 2020-07-02 | $5.48 | $5.51 | $5.24 | $5.29 | $5.29 | 206,700 |
| 2020-07-01 | $5.30 | $5.62 | $5.23 | $5.31 | $5.31 | 343,700 |
| 2020-06-30 | $5.42 | $5.43 | $5.16 | $5.28 | $5.28 | 317,300 |
| 2020-06-29 | $5.18 | $5.44 | $5.09 | $5.44 | $5.44 | 247,600 |
| 2020-06-26 | $5.50 | $5.52 | $4.98 | $5.16 | $5.16 | 574,142 |
| 2020-06-25 | $5.25 | $5.40 | $5.20 | $5.37 | $5.37 | 238,955 |
| 2020-06-24 | $5.61 | $5.62 | $5.34 | $5.34 | $5.34 | 372,152 |
| 2020-06-23 | $6.00 | $6.00 | $5.67 | $5.75 | $5.75 | 349,070 |
| 2020-06-22 | $5.94 | $5.95 | $5.70 | $5.87 | $5.87 | 439,454 |
| 2020-06-19 | $5.55 | $6.04 | $5.53 | $5.96 | $5.96 | 823,881 |
| 2020-06-18 | $5.42 | $5.56 | $5.33 | $5.53 | $5.53 | 347,000 |
| 2020-06-17 | $5.75 | $5.75 | $5.46 | $5.60 | $5.60 | 246,911 |
| 2020-06-16 | $5.66 | $5.78 | $5.37 | $5.73 | $5.73 | 463,979 |
| 2020-06-15 | $5.01 | $5.45 | $4.85 | $5.37 | $5.37 | 607,638 |
| 2020-06-12 | $5.35 | $5.40 | $4.95 | $5.31 | $5.31 | 1,526,329 |
| 2020-06-11 | $5.39 | $5.75 | $4.86 | $4.89 | $4.89 | 1,096,539 |
| 2020-06-10 | $6.19 | $6.21 | $5.65 | $5.98 | $5.98 | 1,204,101 |
| 2020-06-09 | $6.61 | $6.61 | $6.12 | $6.29 | $6.29 | 937,425 |
| 2020-06-08 | $6.74 | $7.08 | $6.58 | $6.67 | $6.67 | 1,015,213 |
| 2020-06-05 | $6.54 | $7.13 | $6.43 | $6.52 | $6.52 | 1,253,525 |
| 2020-06-04 | $5.69 | $6.22 | $5.64 | $5.90 | $5.90 | 1,121,490 |
| 2020-06-03 | $5.65 | $5.81 | $5.53 | $5.65 | $5.65 | 767,989 |
| 2020-06-02 | $5.26 | $5.47 | $5.26 | $5.35 | $5.35 | 607,455 |
| 2020-06-01 | $5.00 | $5.30 | $4.96 | $5.13 | $5.13 | 473,827 |
| 2020-05-29 | $4.97 | $5.04 | $4.72 | $5.00 | $5.00 | 566,124 |
| 2020-05-28 | $5.36 | $5.41 | $4.99 | $4.99 | $4.99 | 327,971 |
| 2020-05-27 | $5.40 | $5.58 | $5.20 | $5.24 | $5.24 | 467,939 |
| 2020-05-26 | $5.01 | $5.44 | $4.97 | $5.25 | $5.25 | 709,829 |
| 2020-05-22 | $4.75 | $4.82 | $4.62 | $4.72 | $4.72 | 366,735 |
| 2020-05-21 | $4.90 | $4.90 | $4.60 | $4.71 | $4.71 | 187,834 |
| 2020-05-20 | $4.55 | $4.77 | $4.53 | $4.75 | $4.75 | 265,745 |
| 2020-05-19 | $4.51 | $4.65 | $4.35 | $4.39 | $4.39 | 279,567 |
| 2020-05-18 | $4.18 | $4.56 | $4.18 | $4.48 | $4.48 | 430,394 |
| 2020-05-15 | $3.99 | $4.09 | $3.91 | $3.98 | $3.98 | 249,460 |
| 2020-05-14 | $3.96 | $4.11 | $3.76 | $3.99 | $3.99 | 439,318 |
| 2020-05-13 | $4.33 | $4.35 | $3.95 | $4.11 | $4.11 | 469,129 |
| 2020-05-12 | $4.45 | $4.48 | $4.19 | $4.35 | $4.35 | 252,571 |
| 2020-05-11 | $4.62 | $4.65 | $4.39 | $4.43 | $4.43 | 202,208 |
| 2020-05-08 | $4.70 | $4.78 | $4.62 | $4.62 | $4.62 | 272,568 |
| 2020-05-07 | $4.66 | $4.74 | $4.51 | $4.55 | $4.55 | 277,684 |
| 2020-05-06 | $4.70 | $4.70 | $4.51 | $4.60 | $4.60 | 253,122 |
| 2020-05-05 | $4.58 | $4.79 | $4.54 | $4.59 | $4.59 | 309,899 |
| 2020-05-04 | $4.64 | $4.67 | $4.33 | $4.55 | $4.55 | 660,681 |
| 2020-05-01 | $4.77 | $4.77 | $4.43 | $4.76 | $4.76 | 518,904 |
| 2020-04-30 | $5.26 | $5.26 | $4.79 | $4.91 | $4.91 | 865,093 |
| 2020-04-29 | $4.52 | $5.15 | $4.41 | $5.13 | $5.13 | 1,233,244 |
| 2020-04-28 | $4.00 | $4.39 | $3.98 | $4.28 | $4.28 | 737,464 |
| 2020-04-27 | $3.87 | $4.09 | $3.81 | $3.89 | $3.89 | 615,328 |
| 2020-04-24 | $3.80 | $3.88 | $3.63 | $3.78 | $3.78 | 879,406 |
| 2020-04-23 | $3.77 | $4.05 | $3.75 | $3.85 | $3.85 | 572,997 |
| 2020-04-22 | $3.89 | $3.89 | $3.72 | $3.81 | $3.81 | 345,799 |
| 2020-04-21 | $3.95 | $3.95 | $3.72 | $3.77 | $3.77 | 414,856 |
| 2020-04-20 | $4.03 | $4.06 | $3.81 | $3.95 | $3.95 | 389,751 |
| 2020-04-17 | $3.85 | $4.04 | $3.85 | $4.04 | $4.04 | 604,935 |
| 2020-04-16 | $3.96 | $4.03 | $3.67 | $3.73 | $3.73 | 770,191 |
| 2020-04-15 | $3.83 | $4.00 | $3.75 | $3.95 | $3.95 | 599,358 |
| 2020-04-14 | $3.86 | $4.09 | $3.80 | $3.83 | $3.83 | 458,204 |
| 2020-04-13 | $3.80 | $3.97 | $3.59 | $3.78 | $3.78 | 537,647 |
| 2020-04-09 | $3.95 | $4.13 | $3.59 | $3.80 | $3.80 | 1,010,201 |
| 2020-04-08 | $4.01 | $4.03 | $3.85 | $3.98 | $3.98 | 907,512 |
| 2020-04-07 | $4.00 | $4.08 | $3.85 | $3.93 | $3.93 | 1,000,668 |
| 2020-04-06 | $3.46 | $3.76 | $3.35 | $3.65 | $3.65 | 528,267 |
| 2020-04-03 | $3.06 | $3.31 | $2.94 | $3.18 | $3.18 | 495,373 |
| 2020-04-02 | $3.10 | $3.30 | $3.01 | $3.08 | $3.08 | 444,693 |
| 2020-04-01 | $3.34 | $3.34 | $2.97 | $3.03 | $3.03 | 528,722 |
| 2020-03-31 | $3.68 | $3.82 | $3.38 | $3.43 | $3.43 | 508,758 |
| 2020-03-30 | $3.56 | $3.85 | $3.52 | $3.60 | $3.60 | 448,274 |
| 2020-03-27 | $3.85 | $3.99 | $3.56 | $3.64 | $3.64 | 301,750 |
| 2020-03-26 | $3.98 | $4.21 | $3.79 | $3.82 | $3.82 | 802,898 |
| 2020-03-25 | $3.50 | $4.26 | $3.36 | $3.79 | $3.79 | 1,067,941 |
| 2020-03-24 | $3.60 | $3.89 | $3.18 | $3.28 | $3.28 | 934,798 |
| 2020-03-23 | $3.45 | $3.51 | $3.13 | $3.35 | $3.35 | 466,114 |
| 2020-03-20 | $3.64 | $4.06 | $3.37 | $3.39 | $3.39 | 861,236 |
| 2020-03-19 | $3.17 | $3.54 | $2.96 | $3.45 | $3.45 | 810,875 |
| 2020-03-18 | $3.58 | $3.70 | $3.12 | $3.20 | $3.20 | 1,106,946 |
| 2020-03-17 | $3.69 | $4.03 | $3.39 | $3.74 | $3.74 | 1,748,411 |
| 2020-03-16 | $5.28 | $5.28 | $3.28 | $3.38 | $3.38 | 639,275 |
| 2020-03-13 | $5.76 | $6.01 | $5.48 | $5.73 | $5.73 | 349,209 |
| 2020-03-12 | $6.46 | $6.48 | $5.50 | $5.53 | $5.53 | 597,819 |
| 2020-03-11 | $7.33 | $7.38 | $6.75 | $6.89 | $6.89 | 341,231 |
| 2020-03-10 | $7.59 | $7.84 | $7.28 | $7.61 | $7.61 | 431,899 |
| 2020-03-09 | $8.40 | $8.41 | $7.35 | $7.35 | $7.35 | 466,081 |
| 2020-03-06 | $9.08 | $9.15 | $8.53 | $8.75 | $8.75 | 438,523 |
| 2020-03-05 | $9.71 | $9.92 | $9.36 | $9.37 | $9.37 | 435,462 |
| 2020-03-04 | $9.72 | $10.02 | $9.30 | $9.95 | $9.95 | 695,380 |
| 2020-03-03 | $10.34 | $10.41 | $9.57 | $9.61 | $9.61 | 934,463 |
| 2020-03-02 | $10.02 | $10.49 | $9.90 | $10.34 | $10.34 | 688,471 |
| 2020-02-28 | $10.37 | $10.39 | $9.86 | $10.05 | $10.05 | 595,091 |
| 2020-02-27 | $11.94 | $11.94 | $10.60 | $10.60 | $10.60 | 704,292 |
| 2020-02-26 | $12.54 | $12.90 | $12.06 | $12.12 | $12.12 | 901,747 |
| 2020-02-25 | $12.72 | $12.78 | $11.99 | $12.30 | $12.30 | 457,051 |
| 2020-02-24 | $12.66 | $12.83 | $12.37 | $12.51 | $12.51 | 261,709 |
| 2020-02-21 | $13.17 | $13.17 | $12.87 | $13.10 | $13.10 | 195,529 |
| 2020-02-20 | $13.21 | $13.33 | $13.08 | $13.22 | $13.22 | 122,456 |
| 2020-02-19 | $13.30 | $13.37 | $13.24 | $13.30 | $13.30 | 237,671 |
| 2020-02-18 | $13.30 | $13.38 | $13.20 | $13.28 | $13.28 | 393,336 |
| 2020-02-14 | $13.43 | $13.43 | $13.06 | $13.34 | $13.34 | 367,497 |
| 2020-02-13 | $13.23 | $13.45 | $13.09 | $13.31 | $13.31 | 247,438 |
| 2020-02-12 | $12.80 | $13.24 | $12.73 | $13.23 | $13.23 | 318,617 |
| 2020-02-11 | $12.82 | $13.02 | $12.69 | $12.80 | $12.80 | 384,604 |
| 2020-02-10 | $12.75 | $12.79 | $12.33 | $12.73 | $12.73 | 285,086 |
| 2020-02-07 | $12.91 | $12.96 | $12.65 | $12.72 | $12.72 | 196,950 |
| 2020-02-06 | $12.73 | $13.06 | $12.72 | $12.97 | $12.97 | 503,765 |
| 2020-02-05 | $13.13 | $13.25 | $12.73 | $12.74 | $12.74 | 327,141 |
| 2020-02-04 | $13.13 | $13.13 | $12.93 | $13.03 | $13.03 | 434,887 |
| 2020-02-03 | $13.00 | $13.27 | $12.88 | $13.00 | $13.00 | 554,191 |
| 2020-01-31 | $12.97 | $13.13 | $12.73 | $12.99 | $12.99 | 1,201,987 |
| 2020-01-30 | $12.68 | $13.04 | $12.52 | $13.00 | $13.00 | 842,909 |
| 2020-01-29 | $12.55 | $12.86 | $12.31 | $12.78 | $12.78 | 544,829 |
| 2020-01-28 | $11.73 | $12.51 | $11.73 | $12.49 | $12.49 | 625,930 |
| 2020-01-27 | $11.82 | $11.82 | $11.08 | $11.69 | $11.69 | 720,591 |
| 2020-01-24 | $11.96 | $11.96 | $11.64 | $11.77 | $11.77 | 333,639 |
| 2020-01-23 | $11.96 | $12.00 | $11.73 | $11.93 | $11.93 | 414,297 |
| 2020-01-22 | $11.29 | $11.99 | $11.29 | $11.99 | $11.99 | 630,527 |
| 2020-01-21 | $11.29 | $11.34 | $11.08 | $11.26 | $11.26 | 264,239 |
| 2020-01-17 | $11.20 | $11.45 | $11.04 | $11.40 | $11.40 | 270,124 |
| 2020-01-16 | $11.13 | $11.17 | $11.04 | $11.10 | $11.10 | 193,478 |
| 2020-01-15 | $11.01 | $11.22 | $10.99 | $11.13 | $11.13 | 189,022 |
| 2020-01-14 | $11.02 | $11.21 | $10.94 | $10.99 | $10.99 | 233,519 |
| 2020-01-13 | $10.95 | $11.07 | $10.86 | $10.97 | $10.97 | 178,696 |
| 2020-01-10 | $10.75 | $10.94 | $10.74 | $10.88 | $10.88 | 189,018 |
| 2020-01-09 | $10.80 | $11.00 | $10.64 | $10.79 | $10.79 | 312,177 |
| 2020-01-08 | $10.49 | $10.85 | $10.49 | $10.69 | $10.69 | 264,788 |
| 2020-01-07 | $10.40 | $10.71 | $10.40 | $10.54 | $10.54 | 245,252 |
| 2020-01-06 | $10.65 | $10.69 | $10.41 | $10.42 | $10.42 | 209,438 |
| 2020-01-03 | $10.44 | $10.67 | $10.38 | $10.65 | $10.65 | 177,239 |
| 2020-01-02 | $10.47 | $10.62 | $10.47 | $10.53 | $10.53 | 105,186 |
| 2019-12-31 | $10.57 | $10.63 | $10.42 | $10.42 | $10.42 | 61,118 |
| 2019-12-30 | $10.57 | $10.67 | $10.47 | $10.62 | $10.62 | 109,752 |
| 2019-12-27 | $10.56 | $10.78 | $10.48 | $10.52 | $10.52 | 225,249 |
| 2019-12-26 | $10.79 | $10.79 | $10.53 | $10.60 | $10.60 | 108,458 |
| 2019-12-24 | $10.69 | $10.83 | $10.59 | $10.80 | $10.80 | 60,595 |
| 2019-12-23 | $10.82 | $10.86 | $10.61 | $10.63 | $10.63 | 104,281 |
| 2019-12-20 | $10.90 | $10.90 | $10.76 | $10.85 | $10.85 | 207,904 |
| 2019-12-19 | $10.82 | $10.96 | $10.82 | $10.85 | $10.85 | 173,421 |
| 2019-12-18 | $10.68 | $10.96 | $10.68 | $10.89 | $10.89 | 141,675 |
| 2019-12-17 | $10.56 | $10.90 | $10.54 | $10.76 | $10.76 | 182,740 |
| 2019-12-16 | $10.75 | $10.84 | $10.54 | $10.59 | $10.59 | 223,629 |
| 2019-12-13 | $10.44 | $10.74 | $10.40 | $10.65 | $10.65 | 359,715 |
| 2019-12-12 | $10.41 | $10.60 | $10.37 | $10.38 | $10.38 | 197,944 |
| 2019-12-11 | $10.40 | $10.54 | $10.34 | $10.36 | $10.36 | 129,255 |
| 2019-12-10 | $10.17 | $10.55 | $10.17 | $10.45 | $10.45 | 215,723 |
| 2019-12-09 | $10.21 | $10.39 | $10.12 | $10.24 | $10.24 | 386,939 |
| 2019-12-06 | $10.27 | $10.34 | $10.13 | $10.17 | $10.17 | 373,419 |
| 2019-12-05 | $10.36 | $10.53 | $10.19 | $10.24 | $10.24 | 259,499 |
| 2019-12-04 | $10.25 | $10.46 | $10.21 | $10.26 | $10.26 | 270,331 |
| 2019-12-03 | $10.09 | $10.41 | $10.07 | $10.20 | $10.20 | 201,241 |
| 2019-12-02 | $10.45 | $10.47 | $10.15 | $10.17 | $10.17 | 152,365 |
| 2019-11-29 | $10.61 | $10.68 | $10.41 | $10.45 | $10.45 | 66,771 |
| 2019-11-27 | $10.48 | $10.63 | $10.31 | $10.56 | $10.56 | 222,403 |
| 2019-11-26 | $10.60 | $10.68 | $10.36 | $10.49 | $10.49 | 280,632 |
| 2019-11-25 | $10.51 | $10.85 | $10.46 | $10.74 | $10.74 | 367,622 |
| 2019-11-22 | $10.59 | $10.76 | $10.42 | $10.63 | $10.63 | 206,728 |
| 2019-11-21 | $10.94 | $10.99 | $10.64 | $10.64 | $10.64 | 223,585 |
| 2019-11-20 | $10.70 | $11.10 | $10.70 | $11.01 | $11.01 | 247,571 |
| 2019-11-19 | $10.93 | $10.95 | $10.70 | $10.82 | $10.82 | 163,834 |
| 2019-11-18 | $10.90 | $11.10 | $10.90 | $10.91 | $10.91 | 246,584 |
| 2019-11-15 | $11.05 | $11.13 | $10.90 | $11.00 | $11.00 | 192,115 |
| 2019-11-14 | $10.93 | $11.10 | $10.78 | $11.05 | $11.05 | 173,489 |
| 2019-11-13 | $10.74 | $10.95 | $10.60 | $10.90 | $10.90 | 230,342 |
| 2019-11-12 | $10.90 | $10.97 | $10.76 | $10.77 | $10.77 | 156,832 |
| 2019-11-11 | $11.08 | $11.20 | $10.82 | $10.92 | $10.92 | 226,436 |
| 2019-11-08 | $11.27 | $11.30 | $11.01 | $11.08 | $11.08 | 139,148 |
| 2019-11-07 | $11.50 | $11.50 | $11.30 | $11.30 | $11.30 | 197,895 |
| 2019-11-06 | $11.25 | $11.42 | $11.20 | $11.40 | $11.40 | 298,317 |
| 2019-11-05 | $11.25 | $11.25 | $11.05 | $11.23 | $11.23 | 451,998 |
| 2019-11-04 | $10.84 | $11.07 | $10.70 | $10.97 | $10.97 | 585,299 |
| 2019-11-01 | $10.90 | $10.94 | $10.82 | $10.85 | $10.85 | 194,718 |
| 2019-10-31 | $10.84 | $10.93 | $10.66 | $10.84 | $10.84 | 299,802 |
| 2019-10-30 | $10.85 | $10.89 | $10.52 | $10.73 | $10.73 | 252,512 |
| 2019-10-29 | $11.00 | $11.00 | $10.82 | $10.86 | $10.86 | 245,514 |
| 2019-10-28 | $10.64 | $11.00 | $10.48 | $10.94 | $10.94 | 518,597 |
| 2019-10-25 | $10.95 | $11.40 | $10.39 | $10.56 | $10.56 | 911,773 |
| 2019-10-24 | $10.63 | $10.76 | $10.50 | $10.76 | $10.76 | 140,183 |
| 2019-10-23 | $10.57 | $10.73 | $10.51 | $10.61 | $10.61 | 119,218 |
| 2019-10-22 | $10.63 | $10.78 | $10.59 | $10.64 | $10.64 | 146,351 |
| 2019-10-21 | $10.72 | $10.78 | $10.54 | $10.68 | $10.68 | 158,975 |
| 2019-10-18 | $10.79 | $10.83 | $10.61 | $10.65 | $10.65 | 186,588 |
| 2019-10-17 | $10.49 | $10.93 | $10.48 | $10.69 | $10.69 | 276,627 |
| 2019-10-16 | $10.50 | $10.50 | $10.31 | $10.44 | $10.44 | 226,652 |
| 2019-10-15 | $10.75 | $10.80 | $10.44 | $10.50 | $10.50 | 175,838 |
| 2019-10-14 | $10.70 | $10.86 | $10.67 | $10.73 | $10.73 | 139,577 |
| 2019-10-11 | $10.70 | $10.80 | $10.61 | $10.79 | $10.79 | 216,655 |
| 2019-10-10 | $10.60 | $10.66 | $10.45 | $10.63 | $10.63 | 146,573 |
| 2019-10-09 | $10.67 | $10.73 | $10.46 | $10.57 | $10.57 | 190,009 |
| 2019-10-08 | $10.70 | $10.75 | $10.50 | $10.59 | $10.59 | 221,404 |
| 2019-10-07 | $10.73 | $10.98 | $10.66 | $10.70 | $10.70 | 327,644 |
| 2019-10-04 | $10.20 | $10.89 | $10.14 | $10.89 | $10.89 | 428,721 |
| 2019-10-03 | $9.97 | $10.17 | $9.92 | $10.16 | $10.16 | 455,762 |
| 2019-10-02 | $9.98 | $9.99 | $9.83 | $9.97 | $9.97 | 199,896 |
| 2019-10-01 | $9.95 | $10.08 | $9.95 | $10.06 | $10.06 | 201,079 |
| 2019-09-30 | $9.97 | $10.04 | $9.79 | $10.01 | $10.01 | 243,652 |
| 2019-09-27 | $9.92 | $10.15 | $9.92 | $10.02 | $10.02 | 135,431 |
| 2019-09-26 | $10.08 | $10.10 | $9.93 | $9.94 | $9.94 | 83,319 |
| 2019-09-25 | $10.12 | $10.15 | $9.89 | $10.08 | $10.08 | 197,453 |
| 2019-09-24 | $10.07 | $10.18 | $10.02 | $10.14 | $10.14 | 218,772 |
| 2019-09-23 | $10.10 | $10.17 | $10.03 | $10.06 | $10.06 | 134,258 |
| 2019-09-20 | $10.07 | $10.22 | $10.03 | $10.19 | $10.19 | 231,983 |
| 2019-09-19 | $10.14 | $10.18 | $9.97 | $10.09 | $10.09 | 405,301 |
| 2019-09-18 | $10.05 | $10.19 | $9.87 | $10.15 | $10.15 | 226,806 |
| 2019-09-17 | $9.65 | $10.17 | $9.55 | $10.05 | $10.05 | 454,210 |
| 2019-09-16 | $10.35 | $10.49 | $9.99 | $10.05 | $10.05 | 508,328 |
| 2019-09-13 | $10.54 | $10.61 | $10.31 | $10.41 | $10.41 | 301,972 |
| 2019-09-12 | $10.37 | $10.58 | $10.29 | $10.52 | $10.52 | 233,294 |
| 2019-09-11 | $10.39 | $10.50 | $10.27 | $10.37 | $10.37 | 219,587 |
| 2019-09-10 | $10.58 | $10.58 | $10.20 | $10.36 | $10.36 | 346,087 |
| 2019-09-09 | $10.25 | $10.57 | $10.24 | $10.53 | $10.53 | 428,646 |
| 2019-09-06 | $9.76 | $10.25 | $9.71 | $10.25 | $10.25 | 496,081 |
| 2019-09-05 | $9.50 | $9.91 | $9.49 | $9.68 | $9.68 | 364,696 |
| 2019-09-04 | $8.89 | $9.56 | $8.89 | $9.50 | $9.50 | 401,520 |
| 2019-09-03 | $8.85 | $8.92 | $8.64 | $8.79 | $8.79 | 251,451 |
| 2019-08-30 | $8.81 | $9.01 | $8.77 | $8.89 | $8.89 | 257,806 |
| 2019-08-29 | $8.74 | $8.92 | $8.68 | $8.78 | $8.78 | 165,781 |
| 2019-08-28 | $8.57 | $8.86 | $8.57 | $8.80 | $8.80 | 166,985 |
| 2019-08-27 | $8.48 | $8.71 | $8.42 | $8.65 | $8.65 | 302,644 |
| 2019-08-26 | $8.60 | $8.60 | $8.44 | $8.47 | $8.47 | 103,321 |
| 2019-08-23 | $8.58 | $8.61 | $8.26 | $8.43 | $8.43 | 213,840 |
| 2019-08-22 | $8.78 | $8.82 | $8.53 | $8.54 | $8.54 | 200,961 |
| 2019-08-21 | $8.78 | $8.89 | $8.78 | $8.83 | $8.83 | 160,508 |
| 2019-08-20 | $8.50 | $8.88 | $8.43 | $8.77 | $8.77 | 513,687 |
| 2019-08-19 | $8.79 | $8.89 | $8.53 | $8.57 | $8.57 | 156,435 |
| 2019-08-16 | $8.66 | $8.89 | $8.66 | $8.77 | $8.77 | 96,397 |
| 2019-08-15 | $8.75 | $8.78 | $8.39 | $8.65 | $8.65 | 251,312 |
| 2019-08-14 | $9.09 | $9.15 | $8.71 | $8.71 | $8.71 | 294,557 |
| 2019-08-13 | $9.20 | $9.48 | $9.02 | $9.30 | $9.30 | 259,743 |
| 2019-08-12 | $9.29 | $9.29 | $9.04 | $9.17 | $9.17 | 175,060 |
| 2019-08-09 | $9.37 | $9.39 | $9.22 | $9.30 | $9.30 | 141,644 |
| 2019-08-08 | $9.08 | $9.50 | $9.08 | $9.40 | $9.40 | 325,615 |
| 2019-08-07 | $8.74 | $9.06 | $8.70 | $9.00 | $9.00 | 216,721 |
| 2019-08-06 | $8.76 | $9.02 | $8.74 | $8.81 | $8.81 | 271,668 |
| 2019-08-05 | $9.00 | $9.00 | $8.55 | $8.76 | $8.76 | 403,008 |
| 2019-08-02 | $9.34 | $9.43 | $9.24 | $9.24 | $9.24 | 201,816 |
| 2019-08-01 | $9.70 | $9.96 | $9.45 | $9.45 | $9.45 | 521,878 |
| 2019-07-31 | $9.87 | $10.01 | $9.77 | $9.79 | $9.79 | 286,628 |
| 2019-07-30 | $10.25 | $10.25 | $9.83 | $9.83 | $9.83 | 311,894 |
| 2019-07-29 | $10.47 | $10.50 | $9.96 | $10.24 | $10.24 | 448,782 |
| 2019-07-26 | $10.18 | $10.49 | $9.15 | $10.14 | $10.14 | 959,736 |
| 2019-07-25 | $10.76 | $10.99 | $10.38 | $10.94 | $10.94 | 817,453 |
| 2019-07-24 | $9.71 | $10.63 | $9.70 | $10.58 | $10.58 | 844,916 |
| 2019-07-23 | $9.80 | $9.86 | $9.56 | $9.71 | $9.71 | 200,495 |
| 2019-07-22 | $9.89 | $9.94 | $9.69 | $9.76 | $9.76 | 164,634 |
| 2019-07-19 | $9.99 | $10.08 | $9.88 | $9.90 | $9.90 | 137,748 |
| 2019-07-18 | $10.22 | $10.33 | $9.82 | $9.97 | $9.97 | 248,595 |
| 2019-07-17 | $10.43 | $10.46 | $10.21 | $10.21 | $10.21 | 188,985 |
| 2019-07-16 | $10.14 | $10.50 | $10.14 | $10.39 | $10.39 | 362,013 |
| 2019-07-15 | $10.10 | $10.25 | $10.07 | $10.07 | $10.07 | 160,332 |
| 2019-07-12 | $9.69 | $10.09 | $9.66 | $10.07 | $10.07 | 487,280 |
| 2019-07-11 | $9.72 | $9.83 | $9.63 | $9.69 | $9.69 | 226,155 |
| 2019-07-10 | $9.79 | $9.84 | $9.45 | $9.70 | $9.70 | 326,210 |
| 2019-07-09 | $9.91 | $9.95 | $9.71 | $9.77 | $9.77 | 205,750 |
| 2019-07-08 | $9.89 | $10.07 | $9.89 | $9.95 | $9.95 | 212,101 |
| 2019-07-05 | $9.71 | $9.92 | $9.63 | $9.89 | $9.89 | 401,317 |
| 2019-07-03 | $9.57 | $9.85 | $9.57 | $9.73 | $9.73 | 196,509 |
| 2019-07-02 | $9.62 | $9.67 | $9.52 | $9.53 | $9.53 | 103,463 |
| 2019-07-01 | $9.45 | $9.76 | $9.41 | $9.56 | $9.56 | 271,839 |
| 2019-06-28 | $9.49 | $9.63 | $9.36 | $9.38 | $9.38 | 240,683 |
| 2019-06-27 | $9.75 | $9.76 | $9.39 | $9.46 | $9.46 | 295,153 |
| 2019-06-26 | $9.97 | $9.99 | $9.68 | $9.73 | $9.73 | 222,577 |
| 2019-06-25 | $9.85 | $9.90 | $9.63 | $9.86 | $9.86 | 213,427 |
| 2019-06-24 | $9.98 | $10.07 | $9.76 | $9.85 | $9.85 | 191,130 |
| 2019-06-21 | $10.41 | $10.55 | $9.94 | $9.98 | $9.98 | 325,111 |
| 2019-06-20 | $10.35 | $10.50 | $10.24 | $10.46 | $10.46 | 517,095 |
| 2019-06-19 | $10.00 | $10.24 | $9.91 | $10.23 | $10.23 | 804,073 |
| 2019-06-18 | $9.76 | $9.95 | $9.72 | $9.93 | $9.93 | 520,769 |
| 2019-06-17 | $9.89 | $9.90 | $9.52 | $9.54 | $9.54 | 181,053 |
| 2019-06-14 | $9.65 | $9.82 | $9.63 | $9.82 | $9.82 | 283,608 |
| 2019-06-13 | $9.65 | $9.71 | $9.62 | $9.70 | $9.70 | 194,439 |
| 2019-06-12 | $9.67 | $9.77 | $9.65 | $9.66 | $9.66 | 245,472 |
| 2019-06-11 | $9.72 | $9.83 | $9.61 | $9.70 | $9.70 | 198,854 |
| 2019-06-10 | $9.20 | $9.71 | $9.16 | $9.63 | $9.63 | 540,125 |
| 2019-06-07 | $9.19 | $9.19 | $9.10 | $9.10 | $9.10 | 229,577 |
| 2019-06-06 | $8.92 | $9.11 | $8.81 | $9.05 | $9.05 | 207,881 |
| 2019-06-05 | $8.48 | $8.99 | $8.44 | $8.92 | $8.92 | 304,039 |
| 2019-06-04 | $8.39 | $8.49 | $8.30 | $8.43 | $8.43 | 174,945 |
| 2019-06-03 | $8.46 | $8.57 | $8.24 | $8.35 | $8.35 | 200,814 |
| 2019-05-31 | $8.81 | $8.81 | $8.43 | $8.43 | $8.43 | 308,004 |
| 2019-05-30 | $9.10 | $9.14 | $9.01 | $9.02 | $9.02 | 212,209 |
| 2019-05-29 | $9.10 | $9.10 | $9.01 | $9.07 | $9.07 | 178,752 |
| 2019-05-28 | $9.27 | $9.39 | $9.12 | $9.12 | $9.12 | 179,030 |
| 2019-05-24 | $9.40 | $9.40 | $9.21 | $9.26 | $9.26 | 165,132 |
| 2019-05-23 | $9.31 | $9.36 | $9.22 | $9.31 | $9.31 | 213,085 |
| 2019-05-22 | $9.51 | $9.51 | $9.34 | $9.41 | $9.41 | 86,851 |
| 2019-05-21 | $9.46 | $9.60 | $9.41 | $9.48 | $9.48 | 182,706 |
| 2019-05-20 | $9.34 | $9.43 | $9.25 | $9.37 | $9.37 | 337,769 |
| 2019-05-17 | $9.30 | $9.45 | $9.30 | $9.36 | $9.36 | 137,824 |
| 2019-05-16 | $9.39 | $9.53 | $9.30 | $9.41 | $9.41 | 169,986 |
| 2019-05-15 | $9.42 | $9.50 | $9.35 | $9.40 | $9.40 | 136,783 |
| 2019-05-14 | $9.48 | $9.51 | $9.32 | $9.42 | $9.42 | 154,178 |
| 2019-05-13 | $9.56 | $9.58 | $9.29 | $9.40 | $9.40 | 178,120 |
| 2019-05-10 | $9.65 | $9.72 | $9.38 | $9.71 | $9.71 | 234,330 |
| 2019-05-09 | $9.63 | $9.71 | $9.41 | $9.60 | $9.60 | 217,069 |
| 2019-05-08 | $9.70 | $9.88 | $9.66 | $9.68 | $9.68 | 366,135 |
| 2019-05-07 | $9.90 | $9.90 | $9.63 | $9.69 | $9.69 | 232,713 |
| 2019-05-06 | $9.23 | $9.99 | $9.15 | $9.90 | $9.90 | 639,097 |
| 2019-05-03 | $9.40 | $9.40 | $9.18 | $9.35 | $9.35 | 297,191 |
| 2019-05-02 | $9.40 | $9.58 | $9.30 | $9.35 | $9.35 | 324,928 |
| 2019-05-01 | $9.25 | $9.41 | $9.11 | $9.38 | $9.38 | 301,899 |
| 2019-04-30 | $9.04 | $9.21 | $9.03 | $9.17 | $9.17 | 285,734 |
| 2019-04-29 | $8.94 | $9.23 | $8.93 | $9.01 | $9.01 | 346,254 |
| 2019-04-26 | $8.89 | $9.16 | $8.81 | $8.99 | $8.99 | 487,379 |
| 2019-04-25 | $8.82 | $8.96 | $8.58 | $8.70 | $8.70 | 162,926 |
| 2019-04-24 | $8.83 | $8.88 | $8.69 | $8.85 | $8.85 | 105,170 |
| 2019-04-23 | $8.88 | $8.95 | $8.78 | $8.85 | $8.85 | 140,314 |
| 2019-04-22 | $8.82 | $8.97 | $8.79 | $8.87 | $8.87 | 146,198 |
| 2019-04-18 | $8.85 | $8.98 | $8.82 | $8.89 | $8.89 | 203,733 |
| 2019-04-17 | $8.87 | $8.89 | $8.72 | $8.82 | $8.82 | 127,875 |
| 2019-04-16 | $8.88 | $8.91 | $8.76 | $8.82 | $8.82 | 139,300 |
| 2019-04-15 | $8.87 | $8.98 | $8.83 | $8.91 | $8.91 | 64,004 |
| 2019-04-12 | $9.05 | $9.10 | $8.78 | $8.86 | $8.86 | 139,495 |
| 2019-04-11 | $8.95 | $9.03 | $8.92 | $8.99 | $8.99 | 254,269 |
| 2019-04-10 | $8.93 | $9.00 | $8.92 | $8.97 | $8.97 | 85,563 |
| 2019-04-09 | $9.02 | $9.02 | $8.84 | $8.86 | $8.86 | 95,039 |
| 2019-04-08 | $8.98 | $9.05 | $8.87 | $9.00 | $9.00 | 185,123 |
| 2019-04-05 | $9.03 | $9.10 | $8.93 | $8.99 | $8.99 | 90,639 |
| 2019-04-04 | $8.95 | $9.06 | $8.81 | $9.03 | $9.03 | 103,075 |
| 2019-04-03 | $9.04 | $9.04 | $8.87 | $8.95 | $8.95 | 291,708 |
| 2019-04-02 | $8.70 | $8.79 | $8.51 | $8.78 | $8.78 | 113,406 |
| 2019-04-01 | $8.61 | $8.77 | $8.46 | $8.64 | $8.64 | 142,791 |
| 2019-03-29 | $8.56 | $8.66 | $8.47 | $8.52 | $8.52 | 184,610 |
| 2019-03-28 | $8.44 | $8.55 | $8.39 | $8.51 | $8.51 | 93,546 |
| 2019-03-27 | $8.46 | $8.61 | $8.27 | $8.46 | $8.46 | 213,159 |
| 2019-03-26 | $8.61 | $8.62 | $8.20 | $8.52 | $8.52 | 238,866 |
| 2019-03-25 | $8.49 | $8.65 | $8.41 | $8.58 | $8.58 | 262,652 |
| 2019-03-22 | $8.81 | $8.83 | $8.47 | $8.52 | $8.52 | 292,960 |
| 2019-03-21 | $9.07 | $9.11 | $8.86 | $8.94 | $8.94 | 262,767 |
| 2019-03-20 | $8.97 | $9.24 | $8.97 | $9.06 | $9.06 | 259,237 |
| 2019-03-19 | $9.06 | $9.16 | $8.92 | $9.01 | $9.01 | 293,876 |
| 2019-03-18 | $9.20 | $9.21 | $9.04 | $9.07 | $9.07 | 233,476 |
| 2019-03-15 | $9.27 | $9.28 | $9.07 | $9.16 | $9.16 | 242,909 |
| 2019-03-14 | $9.08 | $9.22 | $8.96 | $9.21 | $9.21 | 238,447 |
| 2019-03-13 | $8.83 | $9.16 | $8.82 | $9.08 | $9.08 | 477,443 |
| 2019-03-12 | $8.82 | $8.94 | $8.80 | $8.82 | $8.82 | 255,503 |
| 2019-03-11 | $8.84 | $8.92 | $8.76 | $8.80 | $8.80 | 302,622 |
| 2019-03-08 | $8.64 | $8.81 | $8.49 | $8.78 | $8.78 | 457,309 |
| 2019-03-07 | $8.68 | $8.80 | $8.61 | $8.65 | $8.65 | 365,510 |
| 2019-03-06 | $8.81 | $8.85 | $8.36 | $8.68 | $8.68 | 978,484 |
| 2019-03-05 | $8.44 | $8.57 | $8.28 | $8.52 | $8.52 | 146,365 |
| 2019-03-04 | $8.59 | $8.66 | $8.25 | $8.36 | $8.36 | 285,495 |
| 2019-03-01 | $8.60 | $8.77 | $8.50 | $8.56 | $8.56 | 470,788 |
| 2019-02-28 | $8.39 | $8.60 | $8.14 | $8.58 | $8.58 | 425,808 |
| 2019-02-27 | $8.89 | $8.93 | $8.36 | $8.38 | $8.38 | 547,283 |
| 2019-02-26 | $8.85 | $8.97 | $8.79 | $8.89 | $8.89 | 663,765 |
| 2019-02-25 | $8.50 | $9.03 | $8.49 | $8.80 | $8.80 | 1,050,895 |
| 2019-02-22 | $8.15 | $8.50 | $8.15 | $8.48 | $8.48 | 622,701 |
| 2019-02-21 | $7.95 | $8.10 | $7.87 | $8.04 | $8.04 | 273,512 |
| 2019-02-20 | $7.63 | $8.10 | $7.63 | $8.06 | $8.06 | 547,183 |
| 2019-02-19 | $7.75 | $7.80 | $7.67 | $7.67 | $7.67 | 78,850 |
| 2019-02-15 | $7.70 | $7.80 | $7.66 | $7.75 | $7.75 | 451,027 |
| 2019-02-14 | $7.47 | $7.78 | $7.41 | $7.71 | $7.71 | 502,088 |
| 2019-02-13 | $7.32 | $7.56 | $7.25 | $7.49 | $7.49 | 391,548 |
| 2019-02-12 | $7.58 | $7.65 | $7.27 | $7.32 | $7.32 | 232,192 |
| 2019-02-11 | $7.73 | $7.76 | $7.50 | $7.53 | $7.53 | 228,817 |
| 2019-02-08 | $7.59 | $7.80 | $7.58 | $7.70 | $7.70 | 293,532 |
| 2019-02-07 | $7.73 | $7.84 | $7.56 | $7.61 | $7.61 | 176,230 |
| 2019-02-06 | $7.68 | $7.87 | $7.61 | $7.77 | $7.77 | 254,671 |
| 2019-02-05 | $7.76 | $7.81 | $7.66 | $7.73 | $7.73 | 127,371 |
| 2019-02-04 | $7.65 | $7.78 | $7.64 | $7.68 | $7.68 | 100,068 |
| 2019-02-01 | $7.50 | $7.83 | $7.48 | $7.69 | $7.69 | 335,391 |
| 2019-01-31 | $7.49 | $7.65 | $7.45 | $7.49 | $7.49 | 124,750 |
| 2019-01-30 | $7.56 | $7.57 | $7.32 | $7.43 | $7.43 | 388,972 |
| 2019-01-29 | $7.55 | $7.64 | $7.38 | $7.53 | $7.53 | 188,448 |
| 2019-01-28 | $7.42 | $7.60 | $7.39 | $7.49 | $7.49 | 190,228 |
| 2019-01-25 | $7.54 | $7.70 | $7.49 | $7.54 | $7.54 | 183,417 |
| 2019-01-24 | $7.59 | $7.66 | $7.45 | $7.49 | $7.49 | 391,922 |
| 2019-01-23 | $7.50 | $7.59 | $7.44 | $7.57 | $7.57 | 224,836 |
| 2019-01-22 | $7.46 | $7.46 | $7.30 | $7.43 | $7.43 | 273,513 |
| 2019-01-18 | $7.57 | $7.63 | $7.37 | $7.54 | $7.54 | 164,745 |
| 2019-01-17 | $7.36 | $7.63 | $7.29 | $7.46 | $7.46 | 648,807 |
| 2019-01-16 | $7.05 | $7.47 | $7.02 | $7.44 | $7.44 | 398,498 |
| 2019-01-15 | $6.92 | $7.15 | $6.85 | $7.13 | $7.13 | 138,244 |
| 2019-01-14 | $6.83 | $7.02 | $6.71 | $6.99 | $6.99 | 474,545 |
| 2019-01-11 | $6.77 | $6.93 | $6.66 | $6.90 | $6.90 | 202,754 |
| 2019-01-10 | $6.51 | $6.85 | $6.39 | $6.81 | $6.81 | 763,197 |
| 2019-01-09 | $6.40 | $6.70 | $6.40 | $6.67 | $6.67 | 133,124 |
| 2019-01-08 | $6.24 | $6.38 | $6.20 | $6.38 | $6.38 | 95,619 |
| 2019-01-07 | $5.85 | $6.34 | $5.85 | $6.27 | $6.27 | 136,371 |
| 2019-01-04 | $5.50 | $5.94 | $5.49 | $5.86 | $5.86 | 217,125 |
| 2019-01-03 | $5.39 | $5.53 | $5.26 | $5.51 | $5.51 | 165,192 |
| 2019-01-02 | $5.35 | $5.45 | $5.24 | $5.34 | $5.34 | 146,669 |
| 2018-12-31 | $5.44 | $5.59 | $5.21 | $5.35 | $5.35 | 307,079 |
| 2018-12-28 | $5.40 | $5.53 | $5.38 | $5.45 | $5.45 | 299,329 |
| 2018-12-27 | $5.34 | $5.40 | $5.21 | $5.40 | $5.40 | 376,457 |
| 2018-12-26 | $5.36 | $5.39 | $5.15 | $5.35 | $5.35 | 383,003 |
| 2018-12-24 | $5.28 | $5.42 | $5.21 | $5.34 | $5.34 | 102,272 |
| 2018-12-21 | $5.54 | $5.60 | $5.20 | $5.30 | $5.30 | 663,135 |
| 2018-12-20 | $5.50 | $5.65 | $5.50 | $5.55 | $5.55 | 312,396 |
| 2018-12-19 | $5.42 | $5.58 | $5.42 | $5.48 | $5.48 | 347,437 |
| 2018-12-18 | $5.46 | $5.53 | $5.35 | $5.41 | $5.41 | 228,408 |
| 2018-12-17 | $5.68 | $5.79 | $5.35 | $5.39 | $5.39 | 482,412 |
| 2018-12-14 | $5.80 | $5.92 | $5.63 | $5.66 | $5.66 | 509,542 |
| 2018-12-13 | $6.03 | $6.08 | $5.93 | $5.93 | $5.93 | 238,424 |
| 2018-12-12 | $6.11 | $6.15 | $5.92 | $5.98 | $5.98 | 373,585 |
| 2018-12-11 | $6.01 | $6.07 | $5.84 | $6.01 | $6.01 | 297,884 |
| 2018-12-10 | $6.23 | $6.27 | $6.00 | $6.01 | $6.01 | 334,455 |
| 2018-12-07 | $6.27 | $6.38 | $6.16 | $6.26 | $6.26 | 416,727 |
| 2018-12-06 | $6.14 | $6.30 | $5.96 | $6.21 | $6.21 | 290,615 |
| 2018-12-04 | $6.20 | $6.25 | $6.02 | $6.21 | $6.21 | 192,826 |
| 2018-12-03 | $6.43 | $6.53 | $6.18 | $6.20 | $6.20 | 237,765 |
| 2018-11-30 | $6.39 | $6.50 | $6.20 | $6.38 | $6.38 | 341,458 |
| 2018-11-29 | $5.80 | $6.35 | $5.56 | $6.35 | $6.35 | 362,819 |
| 2018-11-28 | $6.04 | $6.20 | $5.95 | $6.18 | $6.18 | 261,120 |
| 2018-11-27 | $6.16 | $6.39 | $5.97 | $5.99 | $5.99 | 208,806 |
| 2018-11-26 | $6.22 | $6.49 | $6.11 | $6.14 | $6.14 | 278,245 |
| 2018-11-23 | $5.99 | $6.26 | $5.94 | $6.20 | $6.20 | 187,250 |
| 2018-11-21 | $5.86 | $6.03 | $5.86 | $6.00 | $6.00 | 248,821 |
| 2018-11-20 | $5.79 | $5.86 | $5.75 | $5.82 | $5.82 | 276,883 |
| 2018-11-19 | $5.95 | $6.03 | $5.85 | $5.85 | $5.85 | 221,444 |
| 2018-11-16 | $6.10 | $6.19 | $6.00 | $6.07 | $6.07 | 575,264 |
| 2018-11-15 | $6.26 | $6.31 | $6.12 | $6.18 | $6.18 | 255,878 |
| 2018-11-14 | $6.24 | $6.44 | $6.20 | $6.33 | $6.33 | 972,783 |
| 2018-11-13 | $6.22 | $6.37 | $6.13 | $6.36 | $6.36 | 531,446 |
| 2018-11-12 | $6.52 | $6.52 | $6.22 | $6.26 | $6.26 | 442,447 |
| 2018-11-09 | $6.27 | $6.59 | $6.02 | $6.55 | $6.55 | 303,264 |
| 2018-11-08 | $6.50 | $6.64 | $6.24 | $6.31 | $6.31 | 313,550 |
| 2018-11-07 | $6.80 | $6.93 | $6.54 | $6.57 | $6.57 | 274,453 |
| 2018-11-06 | $6.77 | $7.10 | $6.72 | $6.76 | $6.76 | 355,190 |
| 2018-11-05 | $6.66 | $6.99 | $6.59 | $6.87 | $6.87 | 206,069 |
| 2018-11-02 | $6.64 | $6.73 | $6.49 | $6.70 | $6.70 | 394,908 |
| 2018-11-01 | $6.16 | $6.62 | $6.16 | $6.55 | $6.55 | 286,709 |
| 2018-10-31 | $6.29 | $6.29 | $6.04 | $6.15 | $6.15 | 471,312 |
| 2018-10-30 | $6.44 | $6.56 | $6.09 | $6.25 | $6.25 | 226,863 |
| 2018-10-29 | $7.20 | $7.29 | $6.35 | $6.46 | $6.46 | 345,984 |
| 2018-10-26 | $6.69 | $7.17 | $6.51 | $7.10 | $7.10 | 259,407 |
| 2018-10-25 | $6.68 | $6.94 | $6.67 | $6.75 | $6.75 | 139,121 |
| 2018-10-24 | $6.65 | $6.79 | $6.60 | $6.64 | $6.64 | 398,805 |
| 2018-10-23 | $6.37 | $6.72 | $6.33 | $6.70 | $6.70 | 218,107 |
| 2018-10-22 | $6.53 | $6.64 | $6.40 | $6.47 | $6.47 | 335,123 |
| 2018-10-19 | $6.57 | $6.72 | $6.44 | $6.50 | $6.50 | 244,150 |
| 2018-10-18 | $6.99 | $7.06 | $6.48 | $6.53 | $6.53 | 347,670 |
| 2018-10-17 | $7.20 | $7.29 | $6.89 | $7.05 | $7.05 | 338,110 |
| 2018-10-16 | $7.19 | $7.26 | $7.09 | $7.21 | $7.21 | 350,738 |
| 2018-10-15 | $6.99 | $7.25 | $6.99 | $7.14 | $7.14 | 230,812 |
| 2018-10-12 | $7.04 | $7.20 | $7.04 | $7.13 | $7.13 | 197,842 |
| 2018-10-11 | $7.27 | $7.41 | $6.91 | $6.93 | $6.93 | 266,471 |
| 2018-10-10 | $7.51 | $7.61 | $7.30 | $7.31 | $7.31 | 640,575 |
| 2018-10-09 | $7.19 | $7.59 | $7.19 | $7.57 | $7.57 | 234,109 |
| 2018-10-08 | $7.03 | $7.26 | $6.94 | $7.19 | $7.19 | 151,986 |
| 2018-10-05 | $7.19 | $7.28 | $6.93 | $6.99 | $6.99 | 297,864 |
| 2018-10-04 | $7.51 | $7.59 | $7.16 | $7.20 | $7.20 | 299,535 |
| 2018-10-03 | $7.49 | $7.66 | $7.45 | $7.51 | $7.51 | 297,235 |
| 2018-10-02 | $7.36 | $7.45 | $7.33 | $7.39 | $7.39 | 195,409 |
| 2018-10-01 | $7.47 | $7.65 | $7.33 | $7.34 | $7.34 | 237,065 |
| 2018-09-28 | $8.03 | $8.16 | $7.43 | $7.46 | $7.46 | 741,960 |
| 2018-09-27 | $7.90 | $8.28 | $7.90 | $8.27 | $8.27 | 436,871 |
| 2018-09-26 | $7.88 | $8.00 | $7.86 | $7.87 | $7.87 | 200,721 |
| 2018-09-25 | $7.61 | $7.89 | $7.61 | $7.87 | $7.87 | 265,991 |
| 2018-09-24 | $7.95 | $7.99 | $7.65 | $7.72 | $7.72 | 286,334 |
| 2018-09-21 | $7.92 | $8.18 | $7.84 | $7.98 | $7.98 | 759,702 |
| 2018-09-20 | $8.06 | $8.14 | $7.85 | $7.98 | $7.98 | 293,406 |
| 2018-09-19 | $7.79 | $8.11 | $7.77 | $8.05 | $8.05 | 301,856 |
| 2018-09-18 | $7.94 | $8.09 | $7.77 | $7.77 | $7.77 | 322,159 |
| 2018-09-17 | $8.08 | $8.20 | $7.89 | $7.93 | $7.93 | 355,260 |
| 2018-09-14 | $8.09 | $8.19 | $8.01 | $8.07 | $8.07 | 378,207 |
| 2018-09-13 | $8.31 | $8.38 | $8.02 | $8.08 | $8.08 | 498,477 |
| 2018-09-12 | $8.26 | $8.40 | $8.12 | $8.24 | $8.24 | 413,992 |
| 2018-09-11 | $7.96 | $8.43 | $7.88 | $8.22 | $8.22 | 477,604 |
| 2018-09-10 | $7.95 | $8.12 | $7.71 | $8.04 | $8.04 | 586,531 |
| 2018-09-07 | $7.42 | $7.97 | $7.41 | $7.87 | $7.87 | 773,488 |
| 2018-09-06 | $7.40 | $7.48 | $7.32 | $7.41 | $7.41 | 325,637 |
| 2018-09-05 | $7.17 | $7.43 | $7.09 | $7.36 | $7.36 | 474,538 |
| 2018-09-04 | $7.19 | $7.21 | $7.07 | $7.13 | $7.13 | 179,726 |
| 2018-08-31 | $7.08 | $7.33 | $7.04 | $7.29 | $7.29 | 251,467 |
| 2018-08-30 | $7.25 | $7.25 | $7.01 | $7.10 | $7.10 | 543,862 |
| 2018-08-29 | $7.21 | $7.36 | $7.12 | $7.26 | $7.26 | 511,092 |
| 2018-08-28 | $7.62 | $7.62 | $7.22 | $7.24 | $7.24 | 338,738 |
| 2018-08-27 | $7.61 | $7.70 | $7.54 | $7.64 | $7.64 | 642,563 |
| 2018-08-24 | $7.32 | $7.61 | $7.30 | $7.47 | $7.47 | 245,864 |
| 2018-08-23 | $7.50 | $7.66 | $7.25 | $7.28 | $7.28 | 329,994 |
| 2018-08-22 | $7.34 | $7.53 | $7.26 | $7.52 | $7.52 | 448,058 |
| 2018-08-21 | $7.09 | $7.39 | $7.03 | $7.34 | $7.34 | 412,008 |
| 2018-08-20 | $7.06 | $7.27 | $6.98 | $7.08 | $7.08 | 263,216 |
| 2018-08-17 | $7.10 | $7.24 | $7.02 | $7.12 | $7.12 | 348,640 |
| 2018-08-16 | $6.93 | $7.13 | $6.93 | $7.12 | $7.12 | 304,266 |
| 2018-08-15 | $7.14 | $7.21 | $6.88 | $6.92 | $6.92 | 385,903 |
| 2018-08-14 | $7.08 | $7.30 | $7.08 | $7.21 | $7.21 | 254,513 |
| 2018-08-13 | $7.14 | $7.20 | $7.00 | $7.07 | $7.07 | 218,112 |
| 2018-08-10 | $7.32 | $7.37 | $7.06 | $7.14 | $7.14 | 695,906 |
| 2018-08-09 | $7.26 | $7.43 | $7.13 | $7.38 | $7.38 | 455,187 |
| 2018-08-08 | $7.37 | $7.48 | $7.22 | $7.28 | $7.28 | 438,669 |
| 2018-08-07 | $7.06 | $7.45 | $7.06 | $7.37 | $7.37 | 636,742 |
| 2018-08-06 | $7.22 | $7.33 | $7.10 | $7.14 | $7.14 | 401,755 |
| 2018-08-03 | $7.05 | $7.41 | $6.95 | $7.26 | $7.26 | 569,129 |
| 2018-08-02 | $7.13 | $7.17 | $6.99 | $7.05 | $7.05 | 734,555 |
| 2018-08-01 | $7.40 | $7.50 | $7.16 | $7.21 | $7.21 | 694,489 |
| 2018-07-31 | $7.42 | $7.63 | $7.21 | $7.37 | $7.37 | 697,291 |
| 2018-07-30 | $7.51 | $7.68 | $7.36 | $7.43 | $7.43 | 430,460 |
| 2018-07-27 | $7.23 | $7.62 | $7.23 | $7.48 | $7.48 | 689,132 |
| 2018-07-26 | $7.13 | $7.30 | $7.05 | $7.15 | $7.15 | 767,799 |
| 2018-07-25 | $6.90 | $7.20 | $6.68 | $7.12 | $7.12 | 557,580 |
| 2018-07-24 | $6.86 | $7.15 | $6.80 | $6.84 | $6.84 | 1,077,804 |
| 2018-07-23 | $6.61 | $6.82 | $6.40 | $6.79 | $6.79 | 1,049,318 |
| 2018-07-20 | $6.24 | $6.63 | $6.08 | $6.59 | $6.59 | 962,007 |
| 2018-07-19 | $6.05 | $6.06 | $5.94 | $6.04 | $6.04 | 408,703 |
| 2018-07-18 | $6.23 | $6.26 | $5.97 | $6.12 | $6.12 | 510,837 |
| 2018-07-17 | $6.30 | $6.31 | $6.14 | $6.17 | $6.17 | 567,761 |
| 2018-07-16 | $6.24 | $6.44 | $6.24 | $6.30 | $6.30 | 456,437 |
| 2018-07-13 | $6.32 | $6.50 | $6.31 | $6.47 | $6.47 | 386,833 |
| 2018-07-12 | $6.20 | $6.38 | $6.11 | $6.32 | $6.32 | 456,598 |
| 2018-07-11 | $6.04 | $6.20 | $5.95 | $6.18 | $6.18 | 351,769 |
| 2018-07-10 | $5.87 | $6.07 | $5.80 | $6.05 | $6.05 | 258,922 |
| 2018-07-09 | $6.05 | $6.12 | $5.85 | $5.92 | $5.92 | 376,038 |
| 2018-07-06 | $5.63 | $6.18 | $5.60 | $6.03 | $6.03 | 785,623 |
| 2018-07-05 | $5.33 | $5.60 | $5.30 | $5.58 | $5.58 | 465,888 |
| 2018-07-03 | $5.00 | $5.30 | $4.97 | $5.30 | $5.30 | 346,068 |
| 2018-07-02 | $5.07 | $5.07 | $4.87 | $4.99 | $4.99 | 346,643 |
| 2018-06-29 | $5.21 | $5.22 | $5.07 | $5.08 | $5.08 | 351,382 |
| 2018-06-28 | $5.00 | $5.26 | $5.00 | $5.16 | $5.16 | 352,390 |
| 2018-06-27 | $5.15 | $5.17 | $4.95 | $5.03 | $5.03 | 313,002 |
| 2018-06-26 | $5.31 | $5.33 | $5.16 | $5.17 | $5.17 | 641,205 |
| 2018-06-25 | $5.37 | $5.37 | $5.21 | $5.31 | $5.31 | 268,262 |
| 2018-06-22 | $5.25 | $5.40 | $5.24 | $5.38 | $5.38 | 437,991 |
| 2018-06-21 | $5.43 | $5.48 | $5.29 | $5.31 | $5.31 | 218,577 |
| 2018-06-20 | $5.39 | $5.51 | $5.36 | $5.40 | $5.40 | 327,870 |
| 2018-06-19 | $5.37 | $5.42 | $5.30 | $5.36 | $5.36 | 246,332 |
| 2018-06-18 | $5.39 | $5.50 | $5.28 | $5.38 | $5.38 | 257,540 |
| 2018-06-15 | $5.43 | $5.54 | $5.37 | $5.42 | $5.42 | 441,630 |
| 2018-06-14 | $5.46 | $5.63 | $5.43 | $5.44 | $5.44 | 326,338 |
| 2018-06-13 | $5.35 | $5.55 | $5.32 | $5.41 | $5.41 | 535,996 |
| 2018-06-12 | $5.32 | $5.43 | $5.25 | $5.38 | $5.38 | 273,399 |
| 2018-06-11 | $5.35 | $5.49 | $5.29 | $5.29 | $5.29 | 615,016 |
| 2018-06-08 | $5.37 | $5.40 | $5.21 | $5.38 | $5.38 | 399,061 |
| 2018-06-07 | $5.25 | $5.33 | $5.17 | $5.32 | $5.32 | 404,900 |
| 2018-06-06 | $5.20 | $5.37 | $5.07 | $5.24 | $5.24 | 585,047 |
| 2018-06-05 | $5.34 | $5.34 | $5.10 | $5.13 | $5.13 | 419,579 |
| 2018-06-04 | $5.25 | $5.50 | $5.16 | $5.35 | $5.35 | 637,642 |
| 2018-06-01 | $5.19 | $5.30 | $5.15 | $5.19 | $5.19 | 235,772 |
| 2018-05-31 | $5.39 | $5.39 | $5.11 | $5.17 | $5.17 | 328,093 |
| 2018-05-30 | $5.36 | $5.40 | $5.28 | $5.35 | $5.35 | 223,897 |
| 2018-05-29 | $5.36 | $5.37 | $5.21 | $5.28 | $5.28 | 416,588 |
| 2018-05-25 | $5.33 | $5.45 | $5.32 | $5.39 | $5.39 | 437,182 |
| 2018-05-24 | $5.24 | $5.33 | $5.16 | $5.32 | $5.32 | 669,033 |
| 2018-05-23 | $5.39 | $5.40 | $5.25 | $5.28 | $5.28 | 477,914 |
| 2018-05-22 | $5.40 | $5.48 | $5.35 | $5.38 | $5.38 | 359,693 |
| 2018-05-21 | $5.43 | $5.61 | $5.40 | $5.41 | $5.41 | 432,695 |
| 2018-05-18 | $5.51 | $5.53 | $5.40 | $5.46 | $5.46 | 499,673 |
| 2018-05-17 | $5.64 | $5.70 | $5.52 | $5.55 | $5.55 | 350,017 |
| 2018-05-16 | $5.65 | $5.78 | $5.58 | $5.66 | $5.66 | 775,272 |
| 2018-05-15 | $5.57 | $5.69 | $5.47 | $5.67 | $5.67 | 383,607 |
| 2018-05-14 | $5.67 | $5.68 | $5.55 | $5.63 | $5.63 | 311,326 |
| 2018-05-11 | $5.70 | $5.76 | $5.58 | $5.67 | $5.67 | 363,589 |
| 2018-05-10 | $5.66 | $5.82 | $5.61 | $5.70 | $5.70 | 698,556 |
| 2018-05-09 | $5.74 | $5.81 | $5.53 | $5.64 | $5.64 | 1,096,935 |
| 2018-05-08 | $5.64 | $5.76 | $5.48 | $5.71 | $5.71 | 677,307 |
| 2018-05-07 | $5.81 | $5.90 | $5.54 | $5.59 | $5.59 | 1,504,104 |
| 2018-05-04 | $5.90 | $5.95 | $5.73 | $5.85 | $5.85 | 815,908 |
| 2018-05-03 | $6.07 | $6.15 | $5.94 | $5.96 | $5.96 | 630,691 |
| 2018-05-02 | $6.02 | $6.15 | $5.93 | $6.08 | $6.08 | 737,749 |
| 2018-05-01 | $6.25 | $6.30 | $6.01 | $6.06 | $6.06 | 526,201 |
| 2018-04-30 | $6.12 | $6.27 | $6.05 | $6.24 | $6.24 | 821,755 |
| 2018-04-27 | $6.04 | $6.19 | $5.99 | $6.11 | $6.11 | 573,476 |
| 2018-04-26 | $5.96 | $6.07 | $5.81 | $6.03 | $6.03 | 831,167 |
| 2018-04-25 | $5.95 | $6.03 | $5.66 | $5.83 | $5.83 | 1,147,039 |
| 2018-04-24 | $6.08 | $6.37 | $5.95 | $5.98 | $5.98 | 1,617,172 |
| 2018-04-23 | $6.90 | $6.91 | $5.59 | $5.75 | $5.75 | 4,350,568 |
| 2018-04-20 | $8.38 | $8.47 | $7.00 | $7.01 | $7.01 | 2,191,365 |
| 2018-04-19 | $8.94 | $9.01 | $8.67 | $8.73 | $8.73 | 449,251 |
| 2018-04-18 | $8.74 | $9.11 | $8.74 | $8.94 | $8.94 | 697,093 |
| 2018-04-17 | $8.88 | $9.00 | $8.67 | $8.75 | $8.75 | 609,720 |
| 2018-04-16 | $8.81 | $8.95 | $8.72 | $8.83 | $8.83 | 474,155 |
| 2018-04-13 | $8.86 | $8.89 | $8.56 | $8.75 | $8.75 | 416,093 |
| 2018-04-12 | $8.74 | $8.93 | $8.64 | $8.72 | $8.72 | 457,872 |
| 2018-04-11 | $8.81 | $9.00 | $8.70 | $8.72 | $8.72 | 496,378 |
| 2018-04-10 | $8.87 | $9.03 | $8.87 | $8.92 | $8.92 | 488,446 |
| 2018-04-09 | $8.65 | $8.95 | $8.54 | $8.88 | $8.88 | 565,634 |
| 2018-04-06 | $8.77 | $8.77 | $8.50 | $8.64 | $8.64 | 408,818 |
| 2018-04-05 | $8.56 | $8.92 | $8.56 | $8.76 | $8.76 | 692,892 |
| 2018-04-04 | $8.33 | $8.50 | $8.23 | $8.49 | $8.49 | 749,519 |
| 2018-04-03 | $8.16 | $8.41 | $8.08 | $8.35 | $8.35 | 930,953 |
| 2018-04-02 | $8.10 | $8.29 | $7.97 | $8.12 | $8.12 | 464,443 |
| 2018-03-29 | $8.00 | $8.17 | $7.99 | $8.15 | $8.15 | 337,925 |
| 2018-03-28 | $8.16 | $8.25 | $7.90 | $7.99 | $7.99 | 363,025 |
| 2018-03-27 | $8.14 | $8.40 | $8.10 | $8.19 | $8.19 | 324,634 |
| 2018-03-26 | $8.13 | $8.19 | $8.00 | $8.14 | $8.14 | 260,656 |
| 2018-03-23 | $8.14 | $8.22 | $8.00 | $8.02 | $8.02 | 470,219 |
| 2018-03-22 | $8.15 | $8.47 | $8.08 | $8.10 | $8.10 | 480,664 |
| 2018-03-21 | $7.79 | $8.22 | $7.74 | $8.18 | $8.18 | 589,315 |
| 2018-03-20 | $7.80 | $7.86 | $7.72 | $7.81 | $7.81 | 545,485 |
| 2018-03-19 | $7.90 | $7.92 | $7.72 | $7.79 | $7.79 | 373,661 |
| 2018-03-16 | $8.12 | $8.20 | $7.84 | $7.93 | $7.93 | 716,722 |
| 2018-03-15 | $8.15 | $8.20 | $7.99 | $8.08 | $8.08 | 389,108 |
| 2018-03-14 | $8.36 | $8.38 | $8.13 | $8.17 | $8.17 | 455,064 |
| 2018-03-13 | $8.30 | $8.42 | $8.15 | $8.34 | $8.34 | 648,693 |
| 2018-03-12 | $8.03 | $8.31 | $7.97 | $8.26 | $8.26 | 885,402 |
| 2018-03-09 | $7.86 | $8.18 | $7.86 | $8.06 | $8.06 | 490,456 |
| 2018-03-08 | $8.01 | $8.01 | $7.74 | $7.86 | $7.86 | 721,966 |
| 2018-03-07 | $7.88 | $7.97 | $7.70 | $7.93 | $7.93 | 742,920 |
| 2018-03-06 | $8.16 | $8.20 | $7.90 | $7.93 | $7.93 | 555,784 |
| 2018-03-05 | $8.43 | $8.44 | $8.06 | $8.08 | $8.08 | 622,301 |
| 2018-03-02 | $8.65 | $8.67 | $8.37 | $8.43 | $8.43 | 459,064 |
| 2018-03-01 | $8.88 | $9.06 | $8.61 | $8.72 | $8.72 | 428,700 |
| 2018-02-28 | $8.64 | $8.98 | $8.19 | $8.92 | $8.92 | 874,309 |
| 2018-02-27 | $9.10 | $9.14 | $8.61 | $8.62 | $8.62 | 856,583 |
| 2018-02-26 | $8.86 | $9.16 | $8.85 | $9.10 | $9.10 | 387,983 |
| 2018-02-23 | $8.80 | $9.05 | $8.80 | $8.86 | $8.86 | 595,069 |
| 2018-02-22 | $9.25 | $9.31 | $8.91 | $8.91 | $8.91 | 577,378 |
| 2018-02-21 | $9.08 | $9.29 | $9.07 | $9.14 | $9.14 | 1,098,964 |
| 2018-02-20 | $8.84 | $9.06 | $8.65 | $9.02 | $9.02 | 1,280,648 |
| 2018-02-16 | $8.82 | $8.84 | $8.63 | $8.68 | $8.68 | 675,756 |
| 2018-02-15 | $8.41 | $8.63 | $8.37 | $8.56 | $8.56 | 523,735 |
| 2018-02-14 | $7.96 | $8.41 | $7.96 | $8.34 | $8.34 | 366,311 |
| 2018-02-13 | $7.97 | $8.05 | $7.93 | $8.03 | $8.03 | 177,183 |
| 2018-02-12 | $7.70 | $8.06 | $7.62 | $7.96 | $7.96 | 348,463 |
| 2018-02-09 | $7.92 | $7.94 | $7.50 | $7.71 | $7.71 | 747,534 |
| 2018-02-08 | $8.17 | $8.18 | $7.85 | $7.87 | $7.87 | 531,824 |
| 2018-02-07 | $8.01 | $8.20 | $8.01 | $8.14 | $8.14 | 327,921 |
| 2018-02-06 | $8.00 | $8.21 | $7.97 | $8.07 | $8.07 | 582,090 |
| 2018-02-05 | $8.30 | $8.36 | $8.05 | $8.05 | $8.05 | 567,504 |
| 2018-02-02 | $8.50 | $8.50 | $8.20 | $8.35 | $8.35 | 491,923 |
| 2018-02-01 | $8.48 | $8.72 | $8.45 | $8.57 | $8.57 | 888,581 |
| 2018-01-31 | $8.38 | $8.51 | $8.30 | $8.48 | $8.48 | 594,859 |
| 2018-01-30 | $8.33 | $8.43 | $8.25 | $8.32 | $8.32 | 654,758 |
| 2018-01-29 | $8.51 | $8.57 | $8.39 | $8.41 | $8.41 | 431,883 |
| 2018-01-26 | $8.36 | $8.53 | $8.22 | $8.52 | $8.52 | 789,423 |
| 2018-01-25 | $8.38 | $8.54 | $8.36 | $8.37 | $8.37 | 556,150 |
| 2018-01-24 | $8.13 | $8.34 | $8.10 | $8.32 | $8.32 | 795,025 |
| 2018-01-23 | $7.96 | $8.16 | $7.90 | $8.14 | $8.14 | 571,075 |
| 2018-01-22 | $8.32 | $8.32 | $7.95 | $7.96 | $7.96 | 724,908 |
| 2018-01-19 | $8.50 | $8.50 | $8.28 | $8.28 | $8.28 | 832,694 |
| 2018-01-18 | $8.64 | $8.70 | $8.42 | $8.42 | $8.42 | 514,834 |
| 2018-01-17 | $8.76 | $8.82 | $8.54 | $8.60 | $8.60 | 1,045,530 |
| 2018-01-16 | $8.20 | $8.88 | $8.18 | $8.70 | $8.70 | 1,626,707 |
| 2018-01-12 | $8.06 | $8.09 | $7.96 | $8.03 | $8.03 | 564,357 |
| 2018-01-11 | $7.83 | $8.01 | $7.71 | $8.01 | $8.01 | 1,020,165 |
| 2018-01-10 | $8.09 | $8.12 | $7.77 | $7.83 | $7.83 | 925,532 |
| 2018-01-09 | $8.11 | $8.12 | $7.95 | $8.06 | $8.06 | 446,067 |
| 2018-01-08 | $8.23 | $8.36 | $8.00 | $8.15 | $8.15 | 917,433 |
| 2018-01-05 | $8.29 | $8.42 | $8.24 | $8.32 | $8.32 | 992,529 |
| 2018-01-04 | $8.30 | $8.47 | $8.23 | $8.27 | $8.27 | 959,919 |
| 2018-01-03 | $8.15 | $8.30 | $7.93 | $8.25 | $8.25 | 1,507,475 |
| 2018-01-02 | $8.06 | $8.37 | $8.06 | $8.18 | $8.18 | 795,255 |
| 2017-12-29 | $7.97 | $8.07 | $7.95 | $8.02 | $8.02 | 603,156 |
| 2017-12-28 | $8.09 | $8.17 | $7.95 | $7.99 | $7.99 | 405,828 |
| 2017-12-27 | $8.20 | $8.24 | $8.09 | $8.10 | $8.10 | 491,971 |
| 2017-12-26 | $8.17 | $8.29 | $8.12 | $8.22 | $8.22 | 730,409 |
| 2017-12-22 | $8.27 | $8.44 | $8.10 | $8.19 | $8.19 | 686,939 |
| 2017-12-21 | $8.60 | $8.69 | $8.28 | $8.31 | $8.31 | 1,015,642 |
| 2017-12-20 | $8.87 | $8.87 | $8.65 | $8.66 | $8.66 | 652,199 |
| 2017-12-19 | $8.97 | $9.03 | $8.82 | $8.86 | $8.86 | 587,045 |
| 2017-12-18 | $8.85 | $8.98 | $8.85 | $8.91 | $8.91 | 492,811 |
| 2017-12-15 | $9.15 | $9.17 | $8.84 | $8.85 | $8.85 | 1,008,887 |
| 2017-12-14 | $8.81 | $9.16 | $8.80 | $9.12 | $9.12 | 814,700 |
| 2017-12-13 | $9.18 | $9.25 | $9.10 | $9.13 | $9.13 | 917,261 |
| 2017-12-12 | $9.26 | $9.29 | $9.09 | $9.20 | $9.20 | 319,081 |
| 2017-12-11 | $9.12 | $9.26 | $9.02 | $9.25 | $9.25 | 1,185,351 |
| 2017-12-08 | $9.13 | $9.34 | $9.10 | $9.12 | $9.12 | 250,383 |
| 2017-12-07 | $9.05 | $9.25 | $9.05 | $9.12 | $9.12 | 648,337 |
| 2017-12-06 | $9.05 | $9.17 | $9.02 | $9.15 | $9.15 | 621,185 |
| 2017-12-05 | $9.39 | $9.41 | $9.09 | $9.12 | $9.12 | 429,484 |
| 2017-12-04 | $9.22 | $9.50 | $9.22 | $9.39 | $9.39 | 729,323 |
| 2017-12-01 | $9.15 | $9.31 | $9.01 | $9.25 | $9.25 | 414,606 |
| 2017-11-30 | $9.30 | $9.34 | $9.08 | $9.15 | $9.15 | 700,300 |
| 2017-11-29 | $9.47 | $9.61 | $9.27 | $9.28 | $9.28 | 976,037 |
| 2017-11-28 | $9.50 | $9.70 | $9.48 | $9.63 | $9.63 | 400,679 |
| 2017-11-27 | $9.73 | $9.84 | $9.50 | $9.52 | $9.52 | 321,983 |
| 2017-11-24 | $9.86 | $9.89 | $9.65 | $9.73 | $9.73 | 142,834 |
| 2017-11-22 | $9.82 | $10.03 | $9.80 | $9.86 | $9.86 | 573,564 |
| 2017-11-21 | $9.74 | $9.98 | $9.73 | $9.84 | $9.84 | 589,444 |
| 2017-11-20 | $9.76 | $9.81 | $9.73 | $9.75 | $9.75 | 156,847 |
| 2017-11-17 | $9.48 | $9.86 | $9.45 | $9.80 | $9.80 | 442,173 |
| 2017-11-16 | $9.51 | $9.65 | $9.31 | $9.55 | $9.55 | 684,304 |
| 2017-11-15 | $9.60 | $9.63 | $9.40 | $9.48 | $9.48 | 507,673 |
| 2017-11-14 | $9.65 | $9.69 | $9.60 | $9.64 | $9.64 | 206,006 |
| 2017-11-13 | $9.72 | $9.75 | $9.61 | $9.65 | $9.65 | 162,831 |
| 2017-11-10 | $9.67 | $9.87 | $9.60 | $9.71 | $9.71 | 541,548 |
| 2017-11-09 | $10.00 | $10.03 | $9.71 | $9.73 | $9.73 | 683,331 |
| 2017-11-08 | $10.00 | $10.20 | $10.00 | $10.00 | $10.00 | 345,697 |
| 2017-11-07 | $10.14 | $10.22 | $10.00 | $10.00 | $10.00 | 567,063 |
| 2017-11-06 | $10.08 | $10.13 | $9.98 | $10.12 | $10.12 | 402,645 |
| 2017-11-03 | $10.27 | $10.34 | $9.89 | $10.02 | $10.02 | 612,052 |
| 2017-11-02 | $10.31 | $10.41 | $10.20 | $10.25 | $10.25 | 219,865 |
| 2017-11-01 | $10.21 | $10.38 | $10.21 | $10.35 | $10.35 | 411,404 |
| 2017-10-31 | $10.44 | $10.44 | $10.19 | $10.23 | $10.23 | 359,062 |
| 2017-10-30 | $10.47 | $10.64 | $10.37 | $10.40 | $10.40 | 412,103 |
| 2017-10-27 | $10.18 | $10.93 | $10.15 | $10.66 | $10.66 | 607,646 |
| 2017-10-26 | $11.16 | $11.26 | $10.14 | $10.16 | $10.16 | 1,779,566 |
| 2017-10-25 | $10.40 | $11.63 | $10.16 | $11.26 | $11.26 | 1,690,101 |
| 2017-10-24 | $10.23 | $10.28 | $10.03 | $10.21 | $10.21 | 901,169 |
| 2017-10-23 | $10.41 | $10.50 | $10.24 | $10.26 | $10.26 | 281,948 |
| 2017-10-20 | $10.60 | $10.60 | $10.37 | $10.42 | $10.42 | 646,930 |
| 2017-10-19 | $10.72 | $10.80 | $10.55 | $10.60 | $10.60 | 558,889 |
| 2017-10-18 | $10.89 | $10.95 | $10.74 | $10.78 | $10.78 | 364,661 |
| 2017-10-17 | $11.01 | $11.18 | $10.67 | $10.88 | $10.88 | 385,440 |
| 2017-10-16 | $11.30 | $11.35 | $10.94 | $11.07 | $11.07 | 631,484 |
| 2017-10-13 | $11.44 | $11.44 | $11.27 | $11.33 | $11.33 | 437,120 |
| 2017-10-12 | $11.47 | $11.59 | $11.44 | $11.46 | $11.46 | 327,142 |
| 2017-10-11 | $11.53 | $11.64 | $11.42 | $11.46 | $11.46 | 329,464 |
| 2017-10-10 | $11.54 | $11.76 | $11.44 | $11.48 | $11.48 | 288,326 |
| 2017-10-09 | $11.85 | $11.85 | $11.40 | $11.43 | $11.43 | 532,391 |
| 2017-10-06 | $11.91 | $12.01 | $11.76 | $11.80 | $11.80 | 543,531 |
| 2017-10-05 | $12.12 | $12.16 | $11.87 | $11.99 | $11.99 | 543,118 |
| 2017-10-04 | $12.23 | $12.30 | $12.09 | $12.14 | $12.14 | 300,170 |
| 2017-10-03 | $11.96 | $12.22 | $11.88 | $12.19 | $12.19 | 698,193 |
| 2017-10-02 | $11.87 | $12.06 | $11.80 | $12.02 | $12.02 | 323,898 |
| 2017-09-29 | $11.94 | $12.02 | $11.84 | $11.87 | $11.87 | 400,166 |
| 2017-09-28 | $11.77 | $11.95 | $11.73 | $11.93 | $11.93 | 261,396 |
| 2017-09-27 | $11.86 | $11.90 | $11.73 | $11.83 | $11.83 | 466,218 |
| 2017-09-26 | $11.85 | $11.88 | $11.76 | $11.80 | $11.80 | 213,122 |
| 2017-09-25 | $11.82 | $12.00 | $11.73 | $11.80 | $11.80 | 379,045 |
| 2017-09-22 | $11.90 | $11.99 | $11.79 | $11.86 | $11.86 | 204,339 |
| 2017-09-21 | $11.79 | $11.95 | $11.74 | $11.86 | $11.86 | 418,266 |
| 2017-09-20 | $11.77 | $12.04 | $11.67 | $11.86 | $11.86 | 397,610 |
| 2017-09-19 | $11.85 | $11.97 | $11.62 | $11.83 | $11.83 | 350,016 |
| 2017-09-18 | $12.33 | $12.33 | $11.84 | $11.89 | $11.89 | 379,019 |
| 2017-09-15 | $12.47 | $12.52 | $12.19 | $12.23 | $12.23 | 355,024 |
| 2017-09-14 | $12.41 | $12.54 | $12.39 | $12.42 | $12.42 | 273,517 |
| 2017-09-13 | $12.42 | $12.58 | $12.42 | $12.48 | $12.48 | 311,237 |
| 2017-09-12 | $12.28 | $12.57 | $12.22 | $12.51 | $12.51 | 230,974 |
| 2017-09-11 | $12.16 | $12.40 | $12.08 | $12.31 | $12.31 | 508,468 |
| 2017-09-08 | $12.36 | $12.49 | $12.03 | $12.08 | $12.08 | 387,675 |
| 2017-09-07 | $12.69 | $12.69 | $12.35 | $12.36 | $12.36 | 288,903 |
| 2017-09-06 | $12.65 | $12.81 | $12.38 | $12.61 | $12.61 | 418,076 |
| 2017-09-05 | $12.77 | $12.87 | $12.46 | $12.61 | $12.61 | 378,721 |
| 2017-09-01 | $12.67 | $12.82 | $12.67 | $12.79 | $12.79 | 196,545 |
| 2017-08-31 | $12.95 | $13.02 | $12.42 | $12.61 | $12.61 | 417,174 |
| 2017-08-30 | $13.01 | $13.06 | $12.85 | $12.91 | $12.91 | 270,823 |
| 2017-08-29 | $12.84 | $13.02 | $12.80 | $13.01 | $13.01 | 290,604 |
| 2017-08-28 | $12.99 | $13.05 | $12.82 | $12.89 | $12.89 | 208,135 |
| 2017-08-25 | $12.72 | $13.11 | $12.70 | $13.06 | $13.06 | 179,438 |
| 2017-08-24 | $12.86 | $12.95 | $12.69 | $12.74 | $12.74 | 357,239 |
| 2017-08-23 | $12.79 | $12.88 | $12.71 | $12.84 | $12.84 | 269,480 |
| 2017-08-22 | $13.05 | $13.20 | $12.85 | $12.86 | $12.86 | 406,926 |
| 2017-08-21 | $13.24 | $13.24 | $12.95 | $12.99 | $12.99 | 536,232 |
| 2017-08-18 | $13.08 | $13.34 | $13.01 | $13.18 | $13.18 | 229,414 |
| 2017-08-17 | $13.31 | $13.38 | $13.06 | $13.07 | $13.07 | 216,558 |
| 2017-08-16 | $13.33 | $13.50 | $13.25 | $13.33 | $13.33 | 81,031 |
| 2017-08-15 | $13.44 | $13.44 | $13.23 | $13.28 | $13.28 | 159,398 |
| 2017-08-14 | $13.26 | $13.44 | $13.22 | $13.34 | $13.34 | 335,026 |
| 2017-08-11 | $13.10 | $13.37 | $12.72 | $13.18 | $13.18 | 370,348 |
| 2017-08-10 | $13.26 | $13.43 | $13.17 | $13.24 | $13.24 | 425,041 |
| 2017-08-09 | $13.50 | $13.51 | $13.25 | $13.32 | $13.32 | 247,168 |
| 2017-08-08 | $13.43 | $13.68 | $13.43 | $13.53 | $13.53 | 197,110 |
| 2017-08-07 | $13.28 | $13.52 | $13.14 | $13.43 | $13.43 | 495,724 |
| 2017-08-04 | $13.41 | $13.54 | $13.25 | $13.25 | $13.25 | 336,540 |
| 2017-08-03 | $13.48 | $13.59 | $13.31 | $13.37 | $13.37 | 265,630 |
| 2017-08-02 | $13.64 | $13.75 | $13.47 | $13.58 | $13.58 | 455,659 |
| 2017-08-01 | $13.73 | $13.85 | $13.64 | $13.64 | $13.64 | 562,067 |
| 2017-07-31 | $13.42 | $13.78 | $13.42 | $13.70 | $13.70 | 626,284 |
| 2017-07-28 | $13.47 | $13.50 | $13.36 | $13.48 | $13.48 | 210,215 |
| 2017-07-27 | $13.58 | $13.68 | $13.41 | $13.49 | $13.49 | 570,756 |
| 2017-07-26 | $13.96 | $14.00 | $13.53 | $13.69 | $13.69 | 421,088 |
| 2017-07-25 | $14.35 | $14.42 | $14.02 | $14.02 | $14.02 | 637,040 |
| 2017-07-24 | $14.77 | $14.79 | $14.16 | $14.31 | $14.31 | 666,581 |
| 2017-07-21 | $15.39 | $15.39 | $14.71 | $14.72 | $14.72 | 645,203 |
| 2017-07-20 | $15.46 | $15.53 | $15.00 | $15.35 | $15.35 | 324,285 |
| 2017-07-19 | $15.52 | $15.63 | $15.40 | $15.49 | $15.49 | 290,662 |
| 2017-07-18 | $15.75 | $15.82 | $15.54 | $15.54 | $15.54 | 284,693 |
| 2017-07-17 | $15.74 | $15.99 | $15.68 | $15.78 | $15.78 | 343,077 |
| 2017-07-14 | $15.70 | $15.83 | $15.67 | $15.75 | $15.75 | 259,063 |
| 2017-07-13 | $15.81 | $15.83 | $15.46 | $15.73 | $15.73 | 317,561 |
| 2017-07-12 | $15.54 | $16.00 | $15.42 | $15.82 | $15.82 | 585,720 |
| 2017-07-11 | $15.63 | $15.75 | $15.45 | $15.47 | $15.47 | 359,559 |
| 2017-07-10 | $15.62 | $15.93 | $15.58 | $15.64 | $15.64 | 408,469 |
| 2017-07-07 | $15.25 | $15.83 | $15.25 | $15.74 | $15.74 | 371,312 |
| 2017-07-06 | $15.02 | $15.26 | $14.93 | $15.25 | $15.25 | 356,882 |
| 2017-07-05 | $14.83 | $15.14 | $14.68 | $15.12 | $15.12 | 330,694 |
| 2017-07-03 | $14.58 | $15.07 | $14.49 | $14.83 | $14.83 | 277,403 |
| 2017-06-30 | $14.59 | $14.81 | $14.51 | $14.55 | $14.55 | 546,573 |
| 2017-06-29 | $14.66 | $14.85 | $14.41 | $14.48 | $14.48 | 314,791 |
| 2017-06-28 | $14.35 | $14.54 | $14.24 | $14.46 | $14.46 | 242,452 |
| 2017-06-27 | $14.72 | $14.72 | $14.28 | $14.29 | $14.29 | 210,345 |
| 2017-06-26 | $14.68 | $14.89 | $14.58 | $14.75 | $14.75 | 499,479 |
| 2017-06-23 | $14.48 | $14.72 | $14.38 | $14.64 | $14.64 | 228,694 |
| 2017-06-22 | $14.27 | $14.59 | $14.01 | $14.45 | $14.45 | 205,559 |
| 2017-06-21 | $14.22 | $14.23 | $13.98 | $14.13 | $14.13 | 324,774 |
| 2017-06-20 | $14.22 | $14.43 | $14.11 | $14.13 | $14.13 | 346,846 |
| 2017-06-19 | $14.26 | $14.40 | $14.10 | $14.34 | $14.34 | 299,483 |
| 2017-06-16 | $14.00 | $14.36 | $13.80 | $14.28 | $14.28 | 292,790 |
| 2017-06-15 | $13.91 | $14.02 | $13.83 | $13.95 | $13.95 | 264,889 |
| 2017-06-14 | $14.04 | $14.36 | $13.97 | $14.11 | $14.11 | 355,776 |
| 2017-06-13 | $13.80 | $14.26 | $13.79 | $14.15 | $14.15 | 487,791 |
| 2017-06-12 | $13.88 | $13.88 | $13.62 | $13.75 | $13.75 | 442,573 |
| 2017-06-09 | $13.92 | $14.04 | $13.86 | $13.91 | $13.91 | 561,268 |
| 2017-06-08 | $13.93 | $13.99 | $13.67 | $13.96 | $13.96 | 289,163 |
| 2017-06-07 | $13.95 | $13.97 | $13.53 | $13.91 | $13.91 | 419,176 |
| 2017-06-06 | $13.27 | $13.93 | $13.21 | $13.92 | $13.92 | 574,831 |
| 2017-06-05 | $12.94 | $13.50 | $12.94 | $13.24 | $13.24 | 822,431 |
| 2017-06-02 | $13.10 | $13.25 | $12.95 | $12.98 | $12.98 | 429,108 |
| 2017-06-01 | $12.95 | $13.19 | $12.83 | $13.10 | $13.10 | 724,766 |
| 2017-05-31 | $13.11 | $13.23 | $12.69 | $13.05 | $13.05 | 870,286 |
| 2017-05-30 | $13.60 | $13.60 | $13.33 | $13.33 | $13.33 | 270,999 |
| 2017-05-26 | $13.48 | $13.73 | $13.27 | $13.69 | $13.69 | 224,749 |
| 2017-05-25 | $13.23 | $13.60 | $13.13 | $13.57 | $13.57 | 230,573 |
| 2017-05-24 | $13.44 | $13.44 | $13.15 | $13.17 | $13.17 | 580,735 |
| 2017-05-23 | $13.59 | $13.64 | $13.26 | $13.33 | $13.33 | 332,935 |
| 2017-05-22 | $13.63 | $13.70 | $13.43 | $13.58 | $13.58 | 370,876 |
| 2017-05-19 | $13.70 | $13.77 | $13.33 | $13.46 | $13.46 | 657,182 |
| 2017-05-18 | $13.59 | $13.77 | $13.37 | $13.63 | $13.63 | 631,239 |
| 2017-05-17 | $13.71 | $13.90 | $13.38 | $13.83 | $13.83 | 753,561 |
| 2017-05-16 | $13.44 | $13.89 | $13.44 | $13.84 | $13.84 | 743,729 |
| 2017-05-15 | $13.40 | $13.57 | $13.39 | $13.48 | $13.48 | 599,662 |
| 2017-05-12 | $13.26 | $13.52 | $13.26 | $13.43 | $13.43 | 605,062 |
| 2017-05-11 | $13.14 | $13.36 | $12.91 | $13.36 | $13.36 | 467,556 |
| 2017-05-10 | $12.77 | $13.21 | $12.70 | $13.14 | $13.14 | 491,260 |
| 2017-05-09 | $13.00 | $13.29 | $12.70 | $12.74 | $12.74 | 547,120 |
| 2017-05-08 | $13.25 | $13.52 | $13.13 | $13.19 | $13.19 | 643,942 |
| 2017-05-05 | $12.93 | $13.13 | $12.85 | $13.08 | $13.08 | 564,664 |
| 2017-05-04 | $12.87 | $13.04 | $12.84 | $12.92 | $12.92 | 324,162 |
| 2017-05-03 | $12.81 | $12.93 | $12.78 | $12.84 | $12.84 | 414,594 |
| 2017-05-02 | $12.59 | $12.92 | $12.58 | $12.90 | $12.90 | 465,157 |
| 2017-05-01 | $12.51 | $12.75 | $12.49 | $12.56 | $12.56 | 310,620 |
| 2017-04-28 | $12.66 | $12.70 | $12.52 | $12.61 | $12.61 | 377,813 |
| 2017-04-27 | $12.76 | $12.80 | $12.54 | $12.67 | $12.67 | 477,831 |
| 2017-04-26 | $13.21 | $13.21 | $12.72 | $12.74 | $12.74 | 848,037 |
| 2017-04-25 | $13.57 | $13.57 | $13.07 | $13.15 | $13.15 | 741,255 |
| 2017-04-24 | $13.37 | $13.58 | $13.15 | $13.54 | $13.54 | 501,331 |
| 2017-04-21 | $14.04 | $14.05 | $13.21 | $13.22 | $13.22 | 764,417 |
| 2017-04-20 | $12.86 | $14.30 | $12.61 | $13.96 | $13.96 | 2,369,473 |
| 2017-04-19 | $13.99 | $14.02 | $13.77 | $14.02 | $14.02 | 734,993 |
| 2017-04-18 | $14.19 | $14.25 | $13.90 | $13.95 | $13.95 | 499,827 |
| 2017-04-17 | $14.20 | $14.23 | $14.02 | $14.17 | $14.17 | 238,662 |
| 2017-04-13 | $14.21 | $14.21 | $14.02 | $14.05 | $14.05 | 258,299 |
| 2017-04-12 | $14.15 | $14.34 | $13.89 | $14.30 | $14.30 | 341,135 |
| 2017-04-11 | $14.33 | $14.39 | $13.98 | $14.09 | $14.09 | 367,237 |
| 2017-04-10 | $14.42 | $14.48 | $14.18 | $14.32 | $14.32 | 248,712 |
| 2017-04-07 | $14.22 | $14.52 | $14.09 | $14.39 | $14.39 | 298,639 |
| 2017-04-06 | $14.51 | $14.51 | $14.21 | $14.24 | $14.24 | 497,139 |
| 2017-04-05 | $14.36 | $15.03 | $14.21 | $14.39 | $14.39 | 637,171 |
| 2017-04-04 | $14.00 | $14.14 | $13.78 | $14.09 | $14.09 | 284,030 |
| 2017-04-03 | $13.93 | $14.01 | $13.77 | $13.99 | $13.99 | 176,869 |
| 2017-03-31 | $13.99 | $14.01 | $13.76 | $13.94 | $13.94 | 282,702 |
| 2017-03-30 | $14.03 | $14.08 | $13.93 | $14.02 | $14.02 | 396,883 |
| 2017-03-29 | $14.11 | $14.16 | $13.99 | $14.08 | $14.08 | 398,625 |
| 2017-03-28 | $13.53 | $14.11 | $13.42 | $14.09 | $14.09 | 666,460 |
| 2017-03-27 | $12.94 | $13.72 | $12.94 | $13.56 | $13.56 | 694,675 |
| 2017-03-24 | $13.11 | $13.27 | $13.05 | $13.26 | $13.26 | 362,297 |
| 2017-03-23 | $12.77 | $13.08 | $12.66 | $13.04 | $13.04 | 438,625 |
| 2017-03-22 | $12.86 | $12.91 | $12.50 | $12.83 | $12.83 | 281,883 |
| 2017-03-21 | $12.91 | $13.05 | $12.78 | $12.80 | $12.80 | 511,619 |
| 2017-03-20 | $12.83 | $12.91 | $12.70 | $12.77 | $12.77 | 314,879 |
| 2017-03-17 | $12.94 | $12.99 | $12.73 | $12.84 | $12.84 | 568,513 |
| 2017-03-16 | $13.01 | $13.05 | $12.76 | $12.92 | $12.92 | 371,859 |
| 2017-03-15 | $12.21 | $12.99 | $12.03 | $12.95 | $12.95 | 970,824 |
| 2017-03-14 | $12.32 | $12.33 | $12.03 | $12.15 | $12.15 | 533,226 |
| 2017-03-13 | $12.42 | $12.59 | $12.35 | $12.37 | $12.37 | 364,264 |
| 2017-03-10 | $12.32 | $12.51 | $12.28 | $12.45 | $12.45 | 447,212 |
| 2017-03-09 | $12.27 | $12.39 | $12.18 | $12.28 | $12.28 | 304,772 |
| 2017-03-08 | $12.42 | $12.42 | $12.15 | $12.21 | $12.21 | 340,775 |
| 2017-03-07 | $12.07 | $12.30 | $11.97 | $12.28 | $12.28 | 600,784 |
| 2017-03-06 | $12.76 | $12.80 | $12.20 | $12.30 | $12.30 | 728,681 |
| 2017-03-03 | $12.71 | $13.10 | $12.68 | $12.76 | $12.76 | 570,136 |
| 2017-03-02 | $12.56 | $12.74 | $12.31 | $12.54 | $12.54 | 699,136 |
| 2017-03-01 | $12.31 | $12.70 | $12.22 | $12.56 | $12.56 | 666,946 |
| 2017-02-28 | $11.89 | $12.22 | $11.77 | $12.12 | $12.12 | 550,282 |
| 2017-02-27 | $11.69 | $11.89 | $11.53 | $11.86 | $11.86 | 816,537 |
| 2017-02-24 | $11.53 | $11.76 | $11.33 | $11.73 | $11.73 | 655,908 |
| 2017-02-23 | $11.75 | $12.14 | $11.49 | $11.50 | $11.50 | 1,482,174 |
| 2017-02-22 | $12.80 | $12.89 | $12.02 | $12.15 | $12.15 | 1,612,133 |
| 2017-02-21 | $13.32 | $13.34 | $12.30 | $12.82 | $12.82 | 1,447,605 |
| 2017-02-17 | $14.49 | $14.92 | $13.38 | $13.64 | $13.64 | 1,214,894 |
| 2017-02-16 | $14.72 | $14.77 | $14.37 | $14.49 | $14.49 | 308,444 |
| 2017-02-15 | $14.51 | $14.81 | $14.33 | $14.75 | $14.75 | 263,157 |
| 2017-02-14 | $14.72 | $14.72 | $14.35 | $14.47 | $14.47 | 301,059 |
| 2017-02-13 | $14.86 | $14.91 | $14.62 | $14.65 | $14.65 | 407,729 |
| 2017-02-10 | $14.60 | $14.92 | $14.56 | $14.87 | $14.87 | 311,771 |
| 2017-02-09 | $14.55 | $14.65 | $14.42 | $14.60 | $14.60 | 295,234 |
| 2017-02-08 | $14.46 | $14.61 | $14.30 | $14.57 | $14.57 | 465,425 |
| 2017-02-07 | $14.46 | $14.59 | $14.37 | $14.41 | $14.41 | 453,957 |
| 2017-02-06 | $14.44 | $14.56 | $14.39 | $14.44 | $14.44 | 404,562 |
| 2017-02-03 | $14.29 | $14.74 | $14.16 | $14.51 | $14.51 | 563,890 |
| 2017-02-02 | $13.72 | $14.23 | $13.69 | $14.20 | $14.20 | 487,115 |
| 2017-02-01 | $13.65 | $13.80 | $13.57 | $13.69 | $13.69 | 586,261 |
| 2017-01-31 | $13.52 | $13.59 | $13.18 | $13.57 | $13.57 | 329,937 |
| 2017-01-30 | $13.48 | $13.57 | $13.30 | $13.38 | $13.38 | 283,161 |
| 2017-01-27 | $13.64 | $13.67 | $13.32 | $13.48 | $13.48 | 374,266 |
| 2017-01-26 | $13.52 | $13.73 | $13.43 | $13.58 | $13.58 | 362,180 |
| 2017-01-25 | $13.53 | $13.74 | $13.39 | $13.60 | $13.60 | 892,433 |
| 2017-01-24 | $13.23 | $13.59 | $13.17 | $13.48 | $13.48 | 523,985 |
| 2017-01-23 | $13.05 | $13.20 | $12.87 | $13.17 | $13.17 | 413,798 |
| 2017-01-20 | $12.96 | $13.19 | $12.83 | $13.10 | $13.10 | 359,986 |
| 2017-01-19 | $13.26 | $13.27 | $12.83 | $12.85 | $12.85 | 381,253 |
| 2017-01-18 | $13.53 | $13.57 | $13.00 | $13.23 | $13.23 | 443,379 |
| 2017-01-17 | $13.71 | $13.82 | $13.45 | $13.58 | $13.58 | 444,312 |
| 2017-01-13 | $13.87 | $14.03 | $13.75 | $13.84 | $13.84 | 612,834 |
| 2017-01-12 | $13.85 | $13.97 | $13.71 | $13.75 | $13.75 | 1,037,493 |
| 2017-01-11 | $13.96 | $14.09 | $13.67 | $13.84 | $13.84 | 472,696 |
| 2017-01-10 | $14.13 | $14.18 | $13.82 | $13.99 | $13.99 | 657,419 |
| 2017-01-09 | $14.75 | $14.91 | $14.20 | $14.20 | $14.20 | 424,253 |
| 2017-01-06 | $15.00 | $15.09 | $14.56 | $14.63 | $14.63 | 335,527 |
| 2017-01-05 | $15.00 | $15.12 | $14.90 | $15.00 | $15.00 | 301,835 |
| 2017-01-04 | $14.96 | $15.20 | $14.90 | $15.00 | $15.00 | 472,504 |
| 2017-01-03 | $14.97 | $15.41 | $14.84 | $14.92 | $14.92 | 360,778 |
| 2016-12-30 | $15.03 | $15.08 | $14.90 | $15.04 | $15.04 | 233,189 |
| 2016-12-29 | $14.70 | $15.09 | $14.70 | $15.02 | $15.02 | 196,126 |
| 2016-12-28 | $14.51 | $14.70 | $14.48 | $14.61 | $14.61 | 108,551 |
| 2016-12-27 | $14.70 | $14.88 | $14.48 | $14.51 | $14.51 | 187,942 |
| 2016-12-23 | $14.71 | $14.92 | $14.61 | $14.72 | $14.72 | 89,300 |
| 2016-12-22 | $14.72 | $14.86 | $14.59 | $14.77 | $14.77 | 485,577 |
| 2016-12-21 | $15.07 | $15.07 | $14.78 | $14.91 | $14.91 | 208,843 |
| 2016-12-20 | $14.77 | $15.09 | $14.75 | $15.01 | $15.01 | 216,706 |
| 2016-12-19 | $14.95 | $15.07 | $14.77 | $14.85 | $14.85 | 255,867 |
| 2016-12-16 | $15.09 | $15.21 | $14.85 | $15.00 | $15.00 | 236,534 |
| 2016-12-15 | $14.64 | $15.34 | $14.56 | $15.23 | $15.23 | 713,717 |
| 2016-12-14 | $15.03 | $15.27 | $14.62 | $14.65 | $14.65 | 492,634 |
| 2016-12-13 | $15.03 | $15.45 | $14.95 | $14.99 | $14.99 | 746,532 |
| 2016-12-12 | $15.09 | $15.12 | $14.84 | $15.07 | $15.07 | 368,989 |
| 2016-12-09 | $15.08 | $15.17 | $14.97 | $15.05 | $15.05 | 224,543 |
| 2016-12-08 | $14.76 | $15.10 | $14.70 | $15.03 | $15.03 | 535,239 |
| 2016-12-07 | $15.00 | $15.02 | $14.72 | $14.88 | $14.88 | 311,227 |
| 2016-12-06 | $14.52 | $15.02 | $14.52 | $14.93 | $14.93 | 446,304 |
| 2016-12-05 | $13.83 | $14.40 | $13.81 | $14.29 | $14.29 | 430,279 |
| 2016-12-02 | $14.36 | $14.49 | $13.71 | $13.77 | $13.77 | 469,804 |
| 2016-12-01 | $14.62 | $14.65 | $14.23 | $14.26 | $14.26 | 507,021 |
| 2016-11-30 | $14.93 | $14.93 | $14.64 | $14.65 | $14.65 | 322,914 |
| 2016-11-29 | $14.95 | $15.08 | $14.86 | $14.87 | $14.87 | 318,653 |
| 2016-11-28 | $15.25 | $15.28 | $14.96 | $14.99 | $14.99 | 199,250 |
| 2016-11-25 | $15.00 | $15.42 | $14.79 | $15.22 | $15.22 | 116,142 |
| 2016-11-23 | $15.08 | $15.18 | $14.75 | $14.92 | $14.92 | 244,095 |
| 2016-11-22 | $15.51 | $15.80 | $15.00 | $15.25 | $15.25 | 430,457 |
| 2016-11-21 | $15.55 | $15.75 | $15.25 | $15.64 | $15.64 | 224,002 |
| 2016-11-18 | $16.02 | $16.06 | $14.99 | $15.20 | $15.20 | 582,531 |
| 2016-11-17 | $15.40 | $16.02 | $15.40 | $16.00 | $16.00 | 331,607 |
| 2016-11-16 | $15.65 | $15.84 | $15.40 | $15.43 | $15.43 | 212,475 |
| 2016-11-15 | $15.73 | $16.21 | $15.57 | $15.81 | $15.81 | 393,675 |
| 2016-11-14 | $15.44 | $15.64 | $15.32 | $15.50 | $15.50 | 341,389 |
| 2016-11-11 | $15.80 | $15.87 | $15.30 | $15.41 | $15.41 | 410,218 |
| 2016-11-10 | $17.03 | $17.03 | $15.65 | $15.85 | $15.85 | 845,324 |
| 2016-11-09 | $17.99 | $18.63 | $16.97 | $17.22 | $17.22 | 902,800 |
| 2016-11-08 | $19.06 | $19.51 | $18.92 | $19.30 | $19.30 | 651,216 |
| 2016-11-07 | $18.65 | $19.21 | $18.43 | $19.10 | $19.10 | 695,101 |
| 2016-11-04 | $17.86 | $18.34 | $17.54 | $18.08 | $18.08 | 340,149 |
| 2016-11-03 | $18.21 | $18.31 | $17.83 | $17.94 | $17.94 | 128,934 |
| 2016-11-02 | $18.11 | $18.31 | $18.06 | $18.10 | $18.10 | 79,181 |
| 2016-11-01 | $19.09 | $19.10 | $18.14 | $18.20 | $18.20 | 179,857 |
| 2016-10-31 | $18.78 | $19.23 | $18.67 | $19.11 | $19.11 | 273,252 |
| 2016-10-28 | $19.39 | $19.74 | $18.51 | $18.70 | $18.70 | 420,249 |
| 2016-10-27 | $19.22 | $19.41 | $18.97 | $19.25 | $19.25 | 770,433 |
| 2016-10-26 | $20.03 | $20.03 | $18.74 | $19.12 | $19.12 | 419,638 |
| 2016-10-25 | $19.97 | $19.97 | $19.72 | $19.73 | $19.73 | 241,642 |
| 2016-10-24 | $19.89 | $19.97 | $19.84 | $19.89 | $19.89 | 109,970 |
| 2016-10-21 | $19.48 | $19.81 | $19.30 | $19.77 | $19.77 | 157,594 |
| 2016-10-20 | $19.59 | $19.80 | $19.59 | $19.63 | $19.63 | 118,106 |
| 2016-10-19 | $19.36 | $19.69 | $19.31 | $19.66 | $19.66 | 187,043 |
| 2016-10-18 | $19.28 | $19.47 | $19.13 | $19.35 | $19.35 | 155,287 |
| 2016-10-17 | $19.02 | $19.17 | $18.96 | $19.01 | $19.01 | 261,967 |
| 2016-10-14 | $18.83 | $19.00 | $18.67 | $18.92 | $18.92 | 236,933 |
| 2016-10-13 | $18.38 | $18.86 | $18.29 | $18.81 | $18.81 | 475,853 |
| 2016-10-12 | $18.22 | $18.45 | $18.16 | $18.43 | $18.43 | 134,350 |
| 2016-10-11 | $18.21 | $18.34 | $18.01 | $18.14 | $18.14 | 152,630 |
| 2016-10-10 | $17.93 | $18.33 | $17.73 | $18.21 | $18.21 | 108,292 |
| 2016-10-07 | $17.90 | $17.95 | $17.50 | $17.67 | $17.67 | 116,565 |
| 2016-10-06 | $17.88 | $18.07 | $17.72 | $17.87 | $17.87 | 185,841 |
| 2016-10-05 | $17.65 | $18.07 | $17.63 | $17.96 | $17.96 | 286,357 |
| 2016-10-04 | $17.56 | $17.76 | $17.48 | $17.64 | $17.64 | 140,890 |
| 2016-10-03 | $17.48 | $17.65 | $17.25 | $17.61 | $17.61 | 82,000 |
| 2016-09-30 | $17.33 | $17.53 | $17.15 | $17.39 | $17.39 | 1,062,605 |
| 2016-09-29 | $17.31 | $17.46 | $17.00 | $17.22 | $17.22 | 935,282 |
| 2016-09-28 | $17.58 | $17.70 | $17.21 | $17.30 | $17.30 | 234,208 |
| 2016-09-27 | $17.30 | $17.60 | $17.10 | $17.55 | $17.55 | 268,060 |
| 2016-09-26 | $17.46 | $17.46 | $17.06 | $17.14 | $17.14 | 201,172 |
| 2016-09-23 | $17.50 | $17.61 | $17.31 | $17.46 | $17.46 | 195,631 |
| 2016-09-22 | $17.36 | $17.59 | $17.36 | $17.49 | $17.49 | 311,706 |
| 2016-09-21 | $17.25 | $17.39 | $17.00 | $17.19 | $17.19 | 146,297 |
| 2016-09-20 | $17.10 | $17.30 | $17.05 | $17.14 | $17.14 | 414,317 |
| 2016-09-19 | $17.11 | $17.35 | $16.98 | $17.09 | $17.09 | 383,992 |
| 2016-09-16 | $16.91 | $17.23 | $16.91 | $17.05 | $17.05 | 117,539 |
| 2016-09-15 | $17.54 | $17.66 | $17.01 | $17.12 | $17.12 | 380,243 |
| 2016-09-14 | $17.43 | $17.60 | $17.34 | $17.45 | $17.45 | 302,951 |
| 2016-09-13 | $17.29 | $17.53 | $16.79 | $17.38 | $17.38 | 348,659 |
| 2016-09-12 | $17.57 | $17.72 | $17.05 | $17.61 | $17.61 | 216,806 |
| 2016-09-09 | $17.82 | $17.95 | $17.62 | $17.83 | $17.83 | 237,271 |
| 2016-09-08 | $18.45 | $18.61 | $17.95 | $18.01 | $18.01 | 408,099 |
| 2016-09-07 | $18.40 | $18.46 | $18.09 | $18.27 | $18.27 | 230,511 |
| 2016-09-06 | $18.10 | $18.37 | $18.02 | $18.34 | $18.34 | 190,196 |
| 2016-09-02 | $17.84 | $18.06 | $17.83 | $17.98 | $17.98 | 152,745 |
| 2016-09-01 | $17.77 | $17.91 | $17.53 | $17.72 | $17.72 | 81,047 |
| 2016-08-31 | $17.65 | $17.83 | $17.53 | $17.79 | $17.79 | 211,296 |
| 2016-08-30 | $17.82 | $17.82 | $17.63 | $17.69 | $17.69 | 176,912 |
| 2016-08-29 | $17.86 | $17.91 | $17.65 | $17.75 | $17.75 | 114,571 |
| 2016-08-26 | $17.75 | $18.12 | $17.70 | $17.90 | $17.90 | 301,824 |
| 2016-08-25 | $17.80 | $17.84 | $17.60 | $17.65 | $17.65 | 495,053 |
| 2016-08-24 | $17.81 | $17.89 | $17.48 | $17.74 | $17.74 | 218,780 |
| 2016-08-23 | $18.23 | $18.31 | $17.78 | $17.81 | $17.81 | 161,633 |
| 2016-08-22 | $18.31 | $18.31 | $17.85 | $18.08 | $18.08 | 444,952 |
| 2016-08-19 | $18.48 | $18.48 | $18.14 | $18.30 | $18.30 | 112,834 |
| 2016-08-18 | $18.70 | $18.81 | $18.27 | $18.53 | $18.53 | 155,924 |
| 2016-08-17 | $18.81 | $18.99 | $18.30 | $18.56 | $18.56 | 188,476 |
| 2016-08-16 | $18.85 | $18.98 | $18.81 | $18.88 | $18.88 | 123,565 |
| 2016-08-15 | $18.82 | $18.99 | $18.78 | $18.78 | $18.78 | 136,973 |
| 2016-08-12 | $18.83 | $18.99 | $18.65 | $18.79 | $18.79 | 175,233 |
| 2016-08-11 | $19.00 | $19.00 | $18.72 | $18.79 | $18.79 | 194,559 |
| 2016-08-10 | $18.77 | $19.00 | $18.73 | $18.84 | $18.84 | 134,272 |
| 2016-08-09 | $18.75 | $18.92 | $18.64 | $18.72 | $18.72 | 100,607 |
| 2016-08-08 | $18.62 | $18.86 | $18.11 | $18.61 | $18.61 | 235,500 |
| 2016-08-05 | $18.20 | $18.60 | $18.12 | $18.52 | $18.52 | 150,036 |
| 2016-08-04 | $18.05 | $18.19 | $17.86 | $18.18 | $18.18 | 298,315 |
| 2016-08-03 | $17.72 | $18.14 | $17.68 | $17.98 | $17.98 | 378,009 |
| 2016-08-02 | $18.25 | $18.25 | $17.66 | $17.91 | $17.91 | 706,273 |
| 2016-08-01 | $18.25 | $18.48 | $18.05 | $18.34 | $18.34 | 169,740 |
| 2016-07-29 | $18.42 | $18.52 | $18.08 | $18.10 | $18.10 | 434,354 |
| 2016-07-28 | $18.67 | $18.67 | $18.24 | $18.47 | $18.47 | 360,664 |
| 2016-07-27 | $18.61 | $18.80 | $18.30 | $18.44 | $18.44 | 368,583 |
| 2016-07-26 | $18.72 | $18.99 | $18.52 | $18.65 | $18.65 | 361,513 |
| 2016-07-25 | $19.37 | $19.41 | $18.64 | $18.68 | $18.68 | 354,442 |
| 2016-07-22 | $19.01 | $19.47 | $18.54 | $19.47 | $19.47 | 315,402 |
| 2016-07-21 | $18.37 | $18.81 | $18.24 | $18.74 | $18.74 | 342,619 |
| 2016-07-20 | $18.70 | $18.70 | $18.44 | $18.45 | $18.45 | 375,626 |
| 2016-07-19 | $18.97 | $18.97 | $18.68 | $18.70 | $18.70 | 111,994 |
| 2016-07-18 | $18.76 | $19.07 | $18.75 | $18.96 | $18.96 | 150,734 |
| 2016-07-15 | $18.88 | $19.21 | $18.52 | $18.76 | $18.76 | 395,262 |
| 2016-07-14 | $19.11 | $19.21 | $18.87 | $19.01 | $19.01 | 243,909 |
| 2016-07-13 | $19.32 | $19.32 | $18.84 | $19.07 | $19.07 | 138,799 |
| 2016-07-12 | $18.87 | $19.32 | $18.87 | $19.23 | $19.23 | 202,149 |
| 2016-07-11 | $18.74 | $18.92 | $18.67 | $18.79 | $18.79 | 165,998 |
| 2016-07-08 | $18.52 | $18.77 | $18.36 | $18.69 | $18.69 | 188,678 |
| 2016-07-07 | $18.39 | $18.57 | $18.27 | $18.34 | $18.34 | 377,107 |
| 2016-07-06 | $18.47 | $18.59 | $18.16 | $18.43 | $18.43 | 250,729 |
| 2016-07-05 | $18.24 | $18.82 | $18.04 | $18.57 | $18.57 | 347,638 |
| 2016-07-01 | $18.71 | $18.91 | $18.60 | $18.64 | $18.64 | 185,756 |
| 2016-06-30 | $18.48 | $18.92 | $18.41 | $18.69 | $18.69 | 342,401 |
| 2016-06-29 | $18.17 | $18.70 | $18.17 | $18.53 | $18.53 | 221,935 |
| 2016-06-28 | $17.68 | $18.11 | $17.60 | $18.01 | $18.01 | 348,857 |
| 2016-06-27 | $16.94 | $17.79 | $16.72 | $17.42 | $17.42 | 578,366 |
| 2016-06-24 | $16.61 | $17.17 | $15.06 | $17.05 | $17.05 | 663,921 |
| 2016-06-23 | $17.91 | $18.00 | $17.59 | $17.79 | $17.79 | 292,288 |
| 2016-06-22 | $17.42 | $17.72 | $17.42 | $17.66 | $17.66 | 342,674 |
| 2016-06-21 | $17.43 | $17.59 | $17.25 | $17.45 | $17.45 | 318,677 |
| 2016-06-20 | $17.25 | $17.55 | $17.25 | $17.44 | $17.44 | 192,878 |
| 2016-06-17 | $17.10 | $17.18 | $16.86 | $17.00 | $17.00 | 290,007 |
| 2016-06-16 | $16.71 | $17.22 | $16.38 | $17.09 | $17.09 | 514,609 |
| 2016-06-15 | $17.28 | $17.35 | $16.90 | $16.98 | $16.98 | 370,651 |
| 2016-06-14 | $17.55 | $17.71 | $17.12 | $17.24 | $17.24 | 191,794 |
| 2016-06-13 | $18.05 | $18.30 | $17.62 | $17.68 | $17.68 | 238,669 |
| 2016-06-10 | $18.41 | $18.55 | $18.28 | $18.32 | $18.32 | 210,362 |
| 2016-06-09 | $18.57 | $18.75 | $18.47 | $18.63 | $18.63 | 107,049 |
| 2016-06-08 | $18.80 | $18.98 | $18.58 | $18.75 | $18.75 | 232,215 |
| 2016-06-07 | $18.42 | $18.74 | $18.31 | $18.62 | $18.62 | 189,179 |
| 2016-06-06 | $17.88 | $18.54 | $17.84 | $18.45 | $18.45 | 286,247 |
| 2016-06-03 | $18.05 | $18.08 | $17.63 | $17.88 | $17.88 | 764,759 |
| 2016-06-02 | $19.10 | $19.10 | $18.09 | $18.10 | $18.10 | 642,709 |
| 2016-06-01 | $19.21 | $19.33 | $18.92 | $19.14 | $19.14 | 318,686 |
| 2016-05-31 | $19.06 | $19.38 | $18.88 | $19.31 | $19.31 | 387,527 |
| 2016-05-27 | $19.13 | $19.20 | $18.93 | $19.07 | $19.07 | 296,106 |
| 2016-05-26 | $19.33 | $19.41 | $19.11 | $19.22 | $19.22 | 194,321 |
| 2016-05-25 | $19.45 | $19.75 | $19.05 | $19.35 | $19.35 | 383,835 |
| 2016-05-24 | $19.52 | $19.75 | $19.36 | $19.45 | $19.45 | 432,169 |
| 2016-05-23 | $20.46 | $20.48 | $19.41 | $19.44 | $19.44 | 499,140 |
| 2016-05-20 | $20.50 | $20.59 | $20.22 | $20.46 | $20.46 | 206,444 |
| 2016-05-19 | $20.47 | $20.47 | $20.09 | $20.33 | $20.33 | 209,519 |
| 2016-05-18 | $20.57 | $20.70 | $20.40 | $20.59 | $20.59 | 276,962 |
| 2016-05-17 | $20.58 | $20.73 | $20.42 | $20.57 | $20.57 | 184,561 |
| 2016-05-16 | $20.30 | $20.81 | $20.30 | $20.69 | $20.69 | 174,888 |
| 2016-05-13 | $20.57 | $20.90 | $20.24 | $20.38 | $20.38 | 189,482 |
| 2016-05-12 | $21.00 | $21.17 | $20.38 | $20.63 | $20.63 | 263,456 |
| 2016-05-11 | $20.24 | $20.91 | $20.24 | $20.72 | $20.72 | 502,080 |
| 2016-05-10 | $20.49 | $20.51 | $20.01 | $20.33 | $20.33 | 346,615 |
| 2016-05-09 | $20.23 | $20.48 | $20.10 | $20.37 | $20.37 | 150,789 |
| 2016-05-06 | $20.15 | $20.35 | $19.60 | $20.28 | $20.28 | 237,121 |
| 2016-05-05 | $20.23 | $20.53 | $20.23 | $20.34 | $20.34 | 148,430 |
| 2016-05-04 | $20.75 | $21.29 | $19.96 | $20.15 | $20.15 | 261,677 |
| 2016-05-03 | $21.00 | $21.26 | $20.80 | $20.88 | $20.88 | 207,912 |
| 2016-05-02 | $20.96 | $21.38 | $20.90 | $21.26 | $21.26 | 333,040 |
| 2016-04-29 | $21.05 | $21.25 | $20.83 | $20.88 | $20.88 | 332,471 |
| 2016-04-28 | $21.07 | $21.35 | $21.05 | $21.05 | $21.05 | 215,262 |
| 2016-04-27 | $21.30 | $21.38 | $21.05 | $21.05 | $21.05 | 171,755 |
| 2016-04-26 | $21.43 | $21.90 | $21.10 | $21.23 | $21.23 | 179,166 |
| 2016-04-25 | $21.37 | $21.89 | $21.05 | $21.40 | $21.40 | 410,135 |
| 2016-04-22 | $20.63 | $21.29 | $20.50 | $20.87 | $20.87 | 318,990 |
| 2016-04-21 | $21.23 | $21.26 | $20.72 | $20.72 | $20.72 | 312,333 |
| 2016-04-20 | $21.64 | $21.64 | $21.03 | $21.15 | $21.15 | 227,312 |
| 2016-04-19 | $21.38 | $21.87 | $21.38 | $21.52 | $21.52 | 285,572 |
| 2016-04-18 | $21.29 | $21.44 | $21.15 | $21.37 | $21.37 | 129,399 |
| 2016-04-15 | $21.48 | $21.53 | $21.15 | $21.31 | $21.31 | 102,461 |
| 2016-04-14 | $21.01 | $21.58 | $21.01 | $21.39 | $21.39 | 126,741 |
| 2016-04-13 | $20.90 | $21.06 | $20.68 | $21.00 | $21.00 | 353,702 |
| 2016-04-12 | $20.47 | $20.84 | $20.47 | $20.78 | $20.78 | 443,121 |
| 2016-04-11 | $20.98 | $21.05 | $20.45 | $20.45 | $20.45 | 141,979 |
| 2016-04-08 | $21.11 | $21.45 | $20.84 | $20.90 | $20.90 | 156,958 |
| 2016-04-07 | $21.19 | $21.50 | $20.93 | $20.96 | $20.96 | 160,856 |
| 2016-04-06 | $21.12 | $21.33 | $20.97 | $21.24 | $21.24 | 128,984 |
| 2016-04-05 | $21.15 | $21.15 | $20.67 | $21.12 | $21.12 | 307,769 |
| 2016-04-04 | $20.92 | $21.35 | $20.78 | $21.24 | $21.24 | 268,040 |
| 2016-04-01 | $20.84 | $21.27 | $20.84 | $20.99 | $20.99 | 176,191 |
| 2016-03-31 | $21.15 | $21.32 | $20.90 | $21.07 | $21.07 | 223,676 |
| 2016-03-30 | $21.41 | $21.69 | $21.11 | $21.14 | $21.14 | 227,808 |
| 2016-03-29 | $21.11 | $21.34 | $20.85 | $21.33 | $21.33 | 453,719 |
| 2016-03-28 | $20.90 | $21.33 | $20.72 | $21.11 | $21.11 | 259,193 |
| 2016-03-24 | $20.81 | $21.09 | $20.65 | $20.89 | $20.89 | 103,163 |
| 2016-03-23 | $21.04 | $21.04 | $20.68 | $20.88 | $20.88 | 171,300 |
| 2016-03-22 | $20.98 | $21.21 | $20.74 | $21.01 | $21.01 | 267,679 |
| 2016-03-21 | $20.91 | $21.26 | $20.81 | $21.06 | $21.06 | 406,977 |
| 2016-03-18 | $20.68 | $20.95 | $20.57 | $20.81 | $20.81 | 316,258 |
| 2016-03-17 | $19.75 | $20.87 | $19.75 | $20.57 | $20.57 | 546,327 |
| 2016-03-16 | $19.29 | $19.88 | $19.29 | $19.80 | $19.80 | 202,374 |
| 2016-03-15 | $19.50 | $19.71 | $19.32 | $19.39 | $19.39 | 90,838 |
| 2016-03-14 | $19.77 | $19.80 | $19.60 | $19.60 | $19.60 | 136,116 |
| 2016-03-11 | $19.95 | $20.12 | $19.67 | $19.78 | $19.78 | 223,090 |
| 2016-03-10 | $19.79 | $19.85 | $19.46 | $19.72 | $19.72 | 211,926 |
| 2016-03-09 | $19.31 | $19.85 | $19.31 | $19.66 | $19.66 | 162,774 |
| 2016-03-08 | $20.20 | $20.28 | $19.30 | $19.34 | $19.34 | 276,572 |
| 2016-03-07 | $20.20 | $20.69 | $20.04 | $20.30 | $20.30 | 200,593 |
| 2016-03-04 | $20.54 | $20.65 | $20.06 | $20.17 | $20.17 | 443,386 |
| 2016-03-03 | $20.82 | $20.85 | $20.40 | $20.48 | $20.48 | 359,752 |
| 2016-03-02 | $19.98 | $20.94 | $19.92 | $20.79 | $20.79 | 673,552 |
| 2016-03-01 | $19.89 | $20.27 | $19.83 | $20.15 | $20.15 | 444,580 |
| 2016-02-29 | $19.52 | $19.81 | $19.28 | $19.56 | $19.56 | 238,199 |
| 2016-02-26 | $19.91 | $19.91 | $19.27 | $19.57 | $19.57 | 285,472 |
| 2016-02-25 | $19.22 | $19.95 | $19.22 | $19.69 | $19.69 | 311,256 |
| 2016-02-24 | $18.66 | $19.29 | $18.46 | $19.28 | $19.28 | 322,027 |
| 2016-02-23 | $19.65 | $19.85 | $18.38 | $18.71 | $18.71 | 628,294 |
| 2016-02-22 | $20.04 | $20.75 | $20.03 | $20.09 | $20.09 | 536,167 |
| 2016-02-19 | $20.05 | $20.05 | $19.43 | $19.55 | $19.55 | 554,708 |
| 2016-02-18 | $19.50 | $20.14 | $19.34 | $20.12 | $20.12 | 515,384 |
| 2016-02-17 | $18.34 | $19.38 | $18.34 | $19.21 | $19.21 | 528,047 |
| 2016-02-16 | $16.90 | $18.26 | $16.86 | $18.18 | $18.18 | 547,533 |
| 2016-02-12 | $16.63 | $17.25 | $16.58 | $17.25 | $17.25 | 265,056 |
| 2016-02-11 | $16.36 | $16.57 | $16.16 | $16.49 | $16.49 | 407,572 |
| 2016-02-10 | $16.56 | $16.70 | $16.04 | $16.54 | $16.54 | 309,634 |
| 2016-02-09 | $16.38 | $16.93 | $16.28 | $16.54 | $16.54 | 436,150 |
| 2016-02-08 | $16.76 | $16.76 | $16.29 | $16.64 | $16.64 | 251,270 |
| 2016-02-05 | $16.58 | $17.15 | $16.35 | $16.92 | $16.92 | 324,325 |
| 2016-02-04 | $16.08 | $16.62 | $16.01 | $16.54 | $16.54 | 355,050 |
| 2016-02-03 | $16.50 | $16.66 | $15.97 | $16.29 | $16.29 | 343,582 |
| 2016-02-02 | $16.49 | $16.71 | $16.31 | $16.41 | $16.41 | 256,569 |
| 2016-02-01 | $16.85 | $17.13 | $16.58 | $16.73 | $16.73 | 199,790 |
| 2016-01-29 | $16.63 | $16.96 | $16.62 | $16.94 | $16.94 | 271,346 |
| 2016-01-28 | $16.91 | $16.91 | $16.30 | $16.56 | $16.56 | 221,988 |
| 2016-01-27 | $16.15 | $16.97 | $16.15 | $16.75 | $16.75 | 383,509 |
| 2016-01-26 | $16.06 | $16.36 | $15.96 | $16.28 | $16.28 | 304,813 |
| 2016-01-25 | $16.29 | $16.34 | $15.93 | $16.00 | $16.00 | 155,603 |
| 2016-01-22 | $16.01 | $16.31 | $16.01 | $16.27 | $16.27 | 172,256 |
| 2016-01-21 | $15.83 | $15.97 | $15.50 | $15.79 | $15.79 | 215,852 |
| 2016-01-20 | $16.00 | $16.20 | $15.65 | $15.88 | $15.88 | 459,607 |
| 2016-01-19 | $16.70 | $16.76 | $16.35 | $16.43 | $16.43 | 266,416 |
| 2016-01-15 | $16.64 | $16.92 | $16.42 | $16.46 | $16.46 | 412,101 |
| 2016-01-14 | $17.10 | $17.21 | $16.79 | $17.02 | $17.02 | 318,133 |
| 2016-01-13 | $17.19 | $17.35 | $17.06 | $17.13 | $17.13 | 266,275 |
| 2016-01-12 | $16.99 | $17.31 | $16.89 | $17.25 | $17.25 | 288,908 |
| 2016-01-11 | $16.25 | $16.81 | $16.14 | $16.79 | $16.79 | 356,223 |
| 2016-01-08 | $16.45 | $16.62 | $16.22 | $16.27 | $16.27 | 292,084 |
| 2016-01-07 | $16.53 | $16.54 | $16.19 | $16.29 | $16.29 | 167,500 |
| 2016-01-06 | $16.44 | $17.19 | $16.33 | $16.82 | $16.82 | 209,032 |
| 2016-01-05 | $16.56 | $16.70 | $16.41 | $16.52 | $16.52 | 181,745 |
| 2016-01-04 | $16.95 | $17.00 | $16.46 | $16.54 | $16.54 | 351,868 |
| 2015-12-31 | $17.19 | $17.25 | $16.83 | $17.16 | $17.16 | 121,156 |
| 2015-12-30 | $17.64 | $17.64 | $17.10 | $17.17 | $17.17 | 241,820 |
| 2015-12-29 | $17.67 | $17.79 | $17.42 | $17.66 | $17.66 | 127,662 |
| 2015-12-28 | $17.80 | $17.88 | $17.37 | $17.65 | $17.65 | 196,447 |
| 2015-12-24 | $17.74 | $17.92 | $17.58 | $17.82 | $17.82 | 72,316 |
| 2015-12-23 | $17.96 | $17.96 | $17.37 | $17.52 | $17.52 | 327,771 |
| 2015-12-22 | $17.90 | $17.99 | $17.68 | $17.83 | $17.83 | 150,578 |
| 2015-12-21 | $17.88 | $18.19 | $17.74 | $17.91 | $17.91 | 170,405 |
| 2015-12-18 | $18.33 | $18.43 | $17.75 | $17.88 | $17.88 | 244,494 |
| 2015-12-17 | $18.30 | $18.40 | $17.95 | $18.36 | $18.36 | 485,860 |
| 2015-12-16 | $17.58 | $18.33 | $17.43 | $18.30 | $18.30 | 517,287 |
| 2015-12-15 | $16.52 | $17.63 | $16.50 | $17.42 | $17.42 | 469,867 |
| 2015-12-14 | $16.00 | $16.56 | $16.00 | $16.51 | $16.51 | 428,803 |
| 2015-12-11 | $16.69 | $17.04 | $15.78 | $16.09 | $16.09 | 743,473 |
| 2015-12-10 | $17.80 | $17.89 | $17.17 | $17.27 | $17.27 | 259,186 |
| 2015-12-09 | $17.89 | $18.35 | $17.73 | $17.74 | $17.74 | 250,018 |
| 2015-12-08 | $18.10 | $18.27 | $17.55 | $17.96 | $17.96 | 224,846 |
| 2015-12-07 | $17.90 | $18.70 | $17.88 | $18.15 | $18.15 | 482,460 |
| 2015-12-04 | $17.55 | $17.95 | $17.50 | $17.94 | $17.94 | 347,476 |
| 2015-12-03 | $17.60 | $17.80 | $17.32 | $17.50 | $17.50 | 273,930 |
| 2015-12-02 | $17.66 | $17.84 | $17.51 | $17.60 | $17.60 | 266,789 |
| 2015-12-01 | $17.72 | $17.97 | $17.37 | $17.59 | $17.59 | 382,836 |
| 2015-11-30 | $18.55 | $18.71 | $17.51 | $17.69 | $17.69 | 525,956 |
| 2015-11-27 | $18.12 | $18.65 | $18.12 | $18.54 | $18.54 | 162,494 |
| 2015-11-25 | $18.42 | $18.86 | $18.10 | $18.16 | $18.16 | 289,871 |
| 2015-11-24 | $18.76 | $18.76 | $17.97 | $18.36 | $18.36 | 375,928 |
| 2015-11-23 | $18.90 | $19.12 | $18.57 | $18.96 | $18.96 | 560,181 |
| 2015-11-20 | $17.81 | $18.84 | $17.81 | $18.77 | $18.77 | 782,296 |
| 2015-11-19 | $16.83 | $18.09 | $16.73 | $17.93 | $17.93 | 1,293,277 |
| 2015-11-18 | $16.69 | $16.91 | $16.63 | $16.67 | $16.67 | 517,031 |
| 2015-11-17 | $16.93 | $16.98 | $16.71 | $16.72 | $16.72 | 425,997 |
| 2015-11-16 | $16.98 | $17.01 | $16.58 | $16.77 | $16.77 | 349,488 |
| 2015-11-13 | $16.65 | $17.10 | $16.65 | $17.08 | $17.08 | 609,220 |
| 2015-11-12 | $16.49 | $16.81 | $16.47 | $16.65 | $16.65 | 696,872 |
| 2015-11-11 | $16.61 | $17.12 | $16.40 | $16.45 | $16.45 | 4,734,587 |
| 2015-11-10 | $16.38 | $17.07 | $16.28 | $16.44 | $16.44 | 1,038,997 |
| 2015-11-09 | $16.91 | $17.06 | $15.80 | $16.38 | $16.38 | 659,156 |
| 2015-11-06 | $17.00 | $17.41 | $16.91 | $17.36 | $17.36 | 434,379 |
| 2015-11-05 | $17.00 | $17.06 | $16.79 | $17.00 | $17.00 | 279,754 |
| 2015-11-04 | $17.29 | $17.30 | $16.67 | $16.97 | $16.97 | 392,283 |
| 2015-11-03 | $17.29 | $17.48 | $17.20 | $17.42 | $17.42 | 483,500 |
| 2015-11-02 | $16.97 | $17.52 | $16.97 | $17.30 | $17.30 | 162,266 |
| 2015-10-30 | $17.55 | $17.55 | $16.75 | $16.99 | $16.99 | 285,484 |
| 2015-10-29 | $17.55 | $17.62 | $17.28 | $17.39 | $17.39 | 277,242 |
| 2015-10-28 | $18.01 | $18.15 | $17.43 | $17.55 | $17.55 | 291,830 |
| 2015-10-27 | $17.59 | $18.20 | $17.51 | $18.00 | $18.00 | 232,776 |
| 2015-10-26 | $17.32 | $18.05 | $17.32 | $17.58 | $17.58 | 384,810 |
| 2015-10-23 | $17.34 | $17.70 | $17.11 | $17.13 | $17.13 | 280,181 |
| 2015-10-22 | $17.46 | $17.50 | $17.15 | $17.30 | $17.30 | 416,913 |
| 2015-10-21 | $17.26 | $17.38 | $16.97 | $17.23 | $17.23 | 384,668 |
| 2015-10-20 | $17.00 | $17.83 | $16.92 | $17.03 | $17.03 | 547,746 |
| 2015-10-19 | $16.49 | $16.75 | $16.45 | $16.75 | $16.75 | 187,755 |
| 2015-10-16 | $16.44 | $16.65 | $16.15 | $16.35 | $16.35 | 231,543 |
| 2015-10-15 | $15.55 | $16.46 | $15.50 | $16.37 | $16.37 | 715,837 |
| 2015-10-14 | $15.48 | $15.70 | $15.44 | $15.49 | $15.49 | 117,289 |
| 2015-10-13 | $15.84 | $15.90 | $15.37 | $15.43 | $15.43 | 120,440 |
| 2015-10-12 | $15.47 | $16.00 | $15.33 | $15.83 | $15.83 | 161,850 |
| 2015-10-09 | $15.44 | $15.49 | $15.30 | $15.48 | $15.48 | 197,859 |
| 2015-10-08 | $15.70 | $15.81 | $15.25 | $15.47 | $15.47 | 216,313 |
| 2015-10-07 | $15.59 | $16.00 | $15.40 | $15.80 | $15.80 | 237,457 |
| 2015-10-06 | $14.94 | $15.68 | $14.85 | $15.57 | $15.57 | 376,387 |
| 2015-10-05 | $14.52 | $14.89 | $14.52 | $14.81 | $14.81 | 122,568 |
| 2015-10-02 | $14.76 | $14.76 | $14.26 | $14.57 | $14.57 | 144,564 |
| 2015-10-01 | $15.11 | $15.21 | $14.50 | $14.80 | $14.80 | 131,295 |
| 2015-09-30 | $14.86 | $15.00 | $14.45 | $14.92 | $14.92 | 112,481 |
| 2015-09-29 | $14.52 | $14.62 | $14.43 | $14.62 | $14.62 | 65,675 |
| 2015-09-28 | $14.56 | $14.60 | $14.38 | $14.51 | $14.51 | 90,568 |
| 2015-09-25 | $14.80 | $14.80 | $14.41 | $14.61 | $14.61 | 192,430 |
| 2015-09-24 | $14.95 | $14.95 | $14.26 | $14.58 | $14.58 | 211,481 |
| 2015-09-23 | $14.95 | $15.06 | $14.84 | $15.04 | $15.04 | 94,134 |
| 2015-09-22 | $15.07 | $15.40 | $14.80 | $14.90 | $14.90 | 118,386 |
| 2015-09-21 | $15.13 | $15.60 | $15.13 | $15.30 | $15.30 | 150,621 |
| 2015-09-18 | $15.31 | $15.69 | $15.14 | $15.17 | $15.17 | 140,367 |
| 2015-09-17 | $15.07 | $15.70 | $14.90 | $15.51 | $15.51 | 311,986 |
| 2015-09-16 | $14.80 | $15.02 | $14.68 | $14.95 | $14.95 | 182,643 |
| 2015-09-15 | $14.99 | $14.99 | $14.58 | $14.75 | $14.75 | 146,961 |
| 2015-09-14 | $14.68 | $14.99 | $14.61 | $14.88 | $14.88 | 273,285 |
| 2015-09-11 | $14.43 | $14.65 | $14.01 | $14.65 | $14.65 | 172,888 |
| 2015-09-10 | $14.14 | $14.60 | $14.07 | $14.51 | $14.51 | 304,468 |
| 2015-09-09 | $14.23 | $14.29 | $14.10 | $14.14 | $14.14 | 283,985 |
| 2015-09-08 | $14.13 | $14.25 | $13.93 | $14.11 | $14.11 | 116,465 |