Vanda Pharmaceuticals Inc (VNDA) Exchange: NASDAQ
Data as of May 2, 2025
$4.25 ($-0.06) -1.39%
Vanda Pharmaceuticals Inc - Daily Information
Click for more stock information on Vanda Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.27 |
| Previous Close | $4.25 |
| High | $4.28 |
| Low | $4.20 |
| Adjusted Open | $4.27 |
| Previous Adjusted Close | $4.25 |
| Adjusted High | $4.28 |
| Adjusted Low | $4.20 |
About Vanda Pharmaceuticals Inc (VNDA)
Vanda Pharmaceuticals Inc. is an American biopharmaceutical company based in Washington, DC. It develops and sells drugs to treat central nervous system disorders, and currently markets over 20 products in the United States. Vanda was founded in 2002 and has seen an impressive growth trajectory since its inception. In 2018, Vanda had a market cap of $1.5 billion, with over 270 dedicated employees. Vanda has received several awards including âBest Biotech Companyâ in 2018, and the company supports numerous philanthropic initiatives globally. Vanda is well-positioned in the biopharmaceutical market and continues to launch breakthrough products for the betterment of patient healthcare worldwide.
Invest in Vanda Pharmaceuticals Inc (VNDA)
Historical Stock Data for Vanda Pharmaceuticals Inc (VNDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.27 | $4.28 | $4.20 | $4.25 | $4.25 | 472,481 |
| 2025-04-24 | $4.34 | $4.36 | $4.29 | $4.31 | $4.31 | 355,679 |
| 2025-04-23 | $4.48 | $4.49 | $4.31 | $4.33 | $4.33 | 496,996 |
| 2025-04-22 | $4.25 | $4.44 | $4.21 | $4.41 | $4.41 | 391,845 |
| 2025-04-21 | $4.30 | $4.36 | $4.25 | $4.29 | $4.29 | 298,130 |
| 2025-04-17 | $4.34 | $4.40 | $4.31 | $4.33 | $4.33 | 506,632 |
| 2025-04-16 | $4.33 | $4.43 | $4.27 | $4.37 | $4.37 | 376,150 |
| 2025-04-15 | $4.35 | $4.46 | $4.32 | $4.37 | $4.37 | 536,831 |
| 2025-04-14 | $4.17 | $4.37 | $4.09 | $4.36 | $4.36 | 870,031 |
| 2025-04-11 | $4.16 | $4.16 | $3.95 | $4.13 | $4.13 | 542,268 |
| 2025-04-10 | $4.08 | $4.10 | $3.87 | $4.08 | $4.08 | 862,662 |
| 2025-04-09 | $4.06 | $4.19 | $3.85 | $4.13 | $4.13 | 1,305,421 |
| 2025-04-08 | $4.30 | $4.30 | $4.00 | $4.14 | $4.14 | 882,747 |
| 2025-04-07 | $4.00 | $4.26 | $3.86 | $4.19 | $4.19 | 1,417,365 |
| 2025-04-04 | $4.30 | $4.33 | $4.06 | $4.14 | $4.14 | 840,574 |
| 2025-04-03 | $4.43 | $4.48 | $4.33 | $4.37 | $4.37 | 825,512 |
| 2025-04-02 | $4.45 | $4.52 | $4.41 | $4.51 | $4.51 | 728,074 |
| 2025-04-01 | $4.57 | $4.64 | $4.45 | $4.50 | $4.50 | 885,606 |
| 2025-03-31 | $4.70 | $4.73 | $4.52 | $4.59 | $4.59 | 927,368 |
| 2025-03-28 | $4.62 | $4.71 | $4.57 | $4.69 | $4.69 | 735,093 |
| 2025-03-27 | $4.77 | $4.77 | $4.58 | $4.60 | $4.60 | 860,434 |
| 2025-03-26 | $4.80 | $4.80 | $4.65 | $4.77 | $4.77 | 667,483 |
| 2025-03-25 | $4.82 | $4.87 | $4.74 | $4.81 | $4.81 | 342,796 |
| 2025-03-24 | $4.79 | $4.86 | $4.75 | $4.82 | $4.82 | 371,991 |
| 2025-03-21 | $4.95 | $4.96 | $4.75 | $4.77 | $4.77 | 606,836 |
| 2025-03-20 | $4.89 | $5.01 | $4.84 | $4.92 | $4.92 | 350,989 |
| 2025-03-19 | $5.04 | $5.04 | $4.85 | $4.94 | $4.94 | 318,035 |
| 2025-03-18 | $5.01 | $5.02 | $4.87 | $4.99 | $4.99 | 454,064 |
| 2025-03-17 | $5.01 | $5.16 | $4.95 | $5.08 | $5.08 | 450,168 |
| 2025-03-14 | $4.96 | $5.07 | $4.91 | $4.98 | $4.98 | 638,104 |
| 2025-03-13 | $4.97 | $5.05 | $4.84 | $4.92 | $4.92 | 358,610 |
| 2025-03-12 | $5.02 | $5.10 | $4.86 | $4.95 | $4.95 | 658,758 |
| 2025-03-11 | $4.73 | $5.00 | $4.65 | $4.98 | $4.98 | 681,581 |
| 2025-03-10 | $4.77 | $4.83 | $4.66 | $4.71 | $4.71 | 434,118 |
| 2025-03-07 | $5.06 | $5.06 | $4.82 | $4.85 | $4.85 | 611,265 |
| 2025-03-06 | $5.13 | $5.19 | $4.89 | $4.91 | $4.91 | 874,393 |
| 2025-03-05 | $4.79 | $5.16 | $4.79 | $5.13 | $5.13 | 1,258,691 |
| 2025-03-04 | $4.65 | $4.83 | $4.62 | $4.81 | $4.81 | 694,889 |
| 2025-03-03 | $4.79 | $4.86 | $4.60 | $4.72 | $4.72 | 806,055 |
| 2025-02-28 | $4.70 | $4.79 | $4.65 | $4.76 | $4.76 | 487,907 |
| 2025-02-27 | $4.77 | $4.90 | $4.70 | $4.70 | $4.70 | 619,519 |
| 2025-02-26 | $4.59 | $4.83 | $4.56 | $4.71 | $4.71 | 1,450,847 |
| 2025-02-25 | $4.40 | $4.50 | $4.30 | $4.46 | $4.46 | 604,014 |
| 2025-02-24 | $4.44 | $4.49 | $4.35 | $4.35 | $4.35 | 744,636 |
| 2025-02-21 | $4.57 | $4.57 | $4.37 | $4.43 | $4.43 | 569,322 |
| 2025-02-20 | $4.51 | $4.65 | $4.46 | $4.49 | $4.49 | 479,368 |
| 2025-02-19 | $4.41 | $4.64 | $4.34 | $4.55 | $4.55 | 771,994 |
| 2025-02-18 | $4.54 | $4.60 | $4.43 | $4.46 | $4.46 | 841,073 |
| 2025-02-14 | $4.58 | $4.59 | $4.20 | $4.42 | $4.42 | 1,978,425 |
| 2025-02-13 | $4.80 | $4.80 | $4.57 | $4.70 | $4.70 | 958,769 |
| 2025-02-12 | $4.65 | $4.78 | $4.63 | $4.75 | $4.75 | 317,180 |
| 2025-02-11 | $4.56 | $4.75 | $4.52 | $4.72 | $4.72 | 428,807 |
| 2025-02-10 | $4.82 | $4.82 | $4.56 | $4.62 | $4.62 | 503,888 |
| 2025-02-07 | $4.75 | $4.83 | $4.65 | $4.80 | $4.80 | 934,019 |
| 2025-02-06 | $4.56 | $4.71 | $4.50 | $4.69 | $4.69 | 590,472 |
| 2025-02-05 | $4.46 | $4.55 | $4.46 | $4.53 | $4.53 | 491,413 |
| 2025-02-04 | $4.31 | $4.48 | $4.23 | $4.48 | $4.48 | 395,894 |
| 2025-02-03 | $4.35 | $4.35 | $4.22 | $4.31 | $4.31 | 570,093 |
| 2025-01-31 | $4.59 | $4.60 | $4.38 | $4.41 | $4.41 | 507,363 |
| 2025-01-30 | $4.60 | $4.61 | $4.48 | $4.58 | $4.58 | 378,946 |
| 2025-01-29 | $4.43 | $4.59 | $4.40 | $4.53 | $4.53 | 497,990 |
| 2025-01-28 | $4.42 | $4.51 | $4.37 | $4.44 | $4.44 | 554,655 |
| 2025-01-27 | $4.48 | $4.58 | $4.38 | $4.45 | $4.45 | 589,772 |
| 2025-01-24 | $4.39 | $4.41 | $4.33 | $4.40 | $4.40 | 632,971 |
| 2025-01-23 | $4.33 | $4.44 | $4.30 | $4.42 | $4.42 | 491,728 |
| 2025-01-22 | $4.51 | $4.55 | $4.35 | $4.35 | $4.35 | 2,130,213 |
| 2025-01-21 | $4.40 | $4.53 | $4.39 | $4.51 | $4.51 | 489,339 |
| 2025-01-17 | $4.45 | $4.45 | $4.30 | $4.36 | $4.36 | 330,159 |
| 2025-01-16 | $4.43 | $4.44 | $4.30 | $4.44 | $4.44 | 458,285 |
| 2025-01-15 | $4.43 | $4.45 | $4.34 | $4.45 | $4.45 | 459,105 |
| 2025-01-14 | $4.55 | $4.55 | $4.35 | $4.38 | $4.38 | 459,726 |
| 2025-01-13 | $4.60 | $4.60 | $4.43 | $4.53 | $4.53 | 615,022 |
| 2025-01-10 | $4.60 | $4.64 | $4.55 | $4.60 | $4.60 | 555,147 |
| 2025-01-08 | $4.86 | $4.89 | $4.59 | $4.65 | $4.65 | 584,535 |
| 2025-01-07 | $4.83 | $4.95 | $4.79 | $4.85 | $4.85 | 599,589 |
| 2025-01-06 | $4.84 | $4.89 | $4.77 | $4.79 | $4.79 | 510,441 |
| 2025-01-03 | $4.83 | $4.90 | $4.79 | $4.85 | $4.85 | 457,112 |
| 2025-01-02 | $4.85 | $4.96 | $4.79 | $4.82 | $4.82 | 432,052 |
| 2024-12-31 | $4.77 | $4.85 | $4.71 | $4.79 | $4.79 | 501,957 |
| 2024-12-30 | $4.80 | $4.90 | $4.74 | $4.78 | $4.78 | 389,035 |
| 2024-12-27 | $4.80 | $4.85 | $4.77 | $4.81 | $4.81 | 412,262 |
| 2024-12-26 | $4.79 | $4.86 | $4.74 | $4.81 | $4.81 | 392,400 |
| 2024-12-24 | $4.65 | $4.83 | $4.65 | $4.83 | $4.83 | 292,919 |
| 2024-12-23 | $4.77 | $4.88 | $4.60 | $4.68 | $4.68 | 684,299 |
| 2024-12-20 | $4.59 | $4.83 | $4.59 | $4.78 | $4.78 | 926,409 |
| 2024-12-19 | $4.54 | $4.67 | $4.54 | $4.63 | $4.63 | 717,425 |
| 2024-12-18 | $4.73 | $4.81 | $4.49 | $4.55 | $4.55 | 676,234 |
| 2024-12-17 | $4.61 | $4.75 | $4.60 | $4.73 | $4.73 | 519,238 |
| 2024-12-16 | $4.60 | $4.69 | $4.57 | $4.63 | $4.63 | 403,073 |
| 2024-12-13 | $4.60 | $4.62 | $4.51 | $4.61 | $4.61 | 461,158 |
| 2024-12-12 | $4.67 | $4.72 | $4.57 | $4.62 | $4.62 | 634,355 |
| 2024-12-11 | $4.61 | $4.79 | $4.45 | $4.67 | $4.67 | 1,777,009 |
| 2024-12-10 | $4.83 | $4.84 | $4.55 | $4.60 | $4.60 | 1,710,089 |
| 2024-12-09 | $4.87 | $4.95 | $4.81 | $4.82 | $4.82 | 616,584 |
| 2024-12-06 | $4.76 | $4.87 | $4.74 | $4.84 | $4.84 | 659,777 |
| 2024-12-05 | $4.82 | $4.92 | $4.75 | $4.78 | $4.78 | 538,068 |
| 2024-12-04 | $4.91 | $4.91 | $4.76 | $4.84 | $4.84 | 760,474 |
| 2024-12-03 | $5.04 | $5.04 | $4.87 | $4.91 | $4.91 | 670,995 |
| 2024-12-02 | $5.15 | $5.15 | $5.03 | $5.04 | $5.04 | 310,826 |
| 2024-11-29 | $5.21 | $5.25 | $5.08 | $5.15 | $5.15 | 264,859 |
| 2024-11-27 | $5.04 | $5.42 | $5.01 | $5.19 | $5.19 | 833,924 |
| 2024-11-26 | $5.03 | $5.04 | $4.88 | $4.98 | $4.98 | 529,323 |
| 2024-11-25 | $5.15 | $5.21 | $5.04 | $5.05 | $5.05 | 487,097 |
| 2024-11-22 | $4.93 | $5.16 | $4.90 | $5.09 | $5.09 | 587,664 |
| 2024-11-21 | $4.91 | $4.94 | $4.83 | $4.94 | $4.94 | 344,865 |
| 2024-11-20 | $4.90 | $4.92 | $4.82 | $4.90 | $4.90 | 396,176 |
| 2024-11-19 | $4.93 | $4.96 | $4.84 | $4.92 | $4.92 | 434,817 |
| 2024-11-18 | $5.00 | $5.07 | $4.86 | $4.98 | $4.98 | 610,103 |
| 2024-11-15 | $5.12 | $5.12 | $4.96 | $5.00 | $5.00 | 668,295 |
| 2024-11-14 | $5.47 | $5.50 | $5.07 | $5.10 | $5.10 | 835,458 |
| 2024-11-13 | $5.47 | $5.53 | $5.37 | $5.46 | $5.46 | 747,842 |
| 2024-11-12 | $5.35 | $5.55 | $5.27 | $5.40 | $5.40 | 991,378 |
| 2024-11-11 | $5.25 | $5.42 | $5.17 | $5.34 | $5.34 | 1,250,707 |
| 2024-11-08 | $5.04 | $5.23 | $5.02 | $5.19 | $5.19 | 831,245 |
| 2024-11-07 | $4.80 | $5.30 | $4.80 | $5.02 | $5.02 | 1,111,065 |
| 2024-11-06 | $4.79 | $4.91 | $4.72 | $4.89 | $4.89 | 909,850 |
| 2024-11-05 | $4.80 | $4.80 | $4.66 | $4.79 | $4.79 | 597,952 |
| 2024-11-04 | $4.66 | $4.89 | $4.65 | $4.85 | $4.85 | 783,082 |
| 2024-11-01 | $4.66 | $4.71 | $4.62 | $4.66 | $4.66 | 397,341 |
| 2024-10-31 | $4.75 | $4.77 | $4.62 | $4.65 | $4.65 | 469,063 |
| 2024-10-30 | $4.62 | $4.71 | $4.56 | $4.56 | $4.56 | 319,465 |
| 2024-10-29 | $4.75 | $4.80 | $4.62 | $4.69 | $4.69 | 262,058 |
| 2024-10-28 | $4.59 | $4.79 | $4.59 | $4.78 | $4.78 | 337,930 |
| 2024-10-25 | $4.55 | $4.60 | $4.47 | $4.55 | $4.55 | 445,761 |
| 2024-10-24 | $4.65 | $4.69 | $4.50 | $4.52 | $4.52 | 471,071 |
| 2024-10-23 | $4.67 | $4.72 | $4.63 | $4.69 | $4.69 | 335,123 |
| 2024-10-22 | $4.74 | $4.82 | $4.71 | $4.73 | $4.73 | 311,143 |
| 2024-10-21 | $4.93 | $4.93 | $4.73 | $4.73 | $4.73 | 389,148 |
| 2024-10-18 | $4.73 | $4.93 | $4.68 | $4.91 | $4.91 | 650,424 |
| 2024-10-17 | $4.90 | $4.90 | $4.72 | $4.74 | $4.74 | 396,028 |
| 2024-10-16 | $4.84 | $4.98 | $4.80 | $4.90 | $4.90 | 494,551 |
| 2024-10-15 | $4.78 | $4.88 | $4.68 | $4.80 | $4.80 | 1,006,229 |
| 2024-10-14 | $5.07 | $5.30 | $4.77 | $4.81 | $4.81 | 5,604,169 |
| 2024-10-11 | $4.41 | $4.45 | $4.37 | $4.44 | $4.44 | 245,951 |
| 2024-10-10 | $4.42 | $4.44 | $4.35 | $4.41 | $4.41 | 222,504 |
| 2024-10-09 | $4.50 | $4.50 | $4.39 | $4.47 | $4.47 | 230,695 |
| 2024-10-08 | $4.52 | $4.57 | $4.48 | $4.49 | $4.49 | 179,398 |
| 2024-10-07 | $4.60 | $4.63 | $4.47 | $4.50 | $4.50 | 243,103 |
| 2024-10-04 | $4.53 | $4.71 | $4.52 | $4.63 | $4.63 | 426,055 |
| 2024-10-03 | $4.55 | $4.57 | $4.46 | $4.50 | $4.50 | 281,906 |
| 2024-10-02 | $4.53 | $4.61 | $4.49 | $4.59 | $4.59 | 310,870 |
| 2024-10-01 | $4.69 | $4.74 | $4.53 | $4.54 | $4.54 | 416,247 |
| 2024-09-30 | $4.63 | $4.73 | $4.61 | $4.69 | $4.69 | 397,488 |
| 2024-09-27 | $4.82 | $4.89 | $4.65 | $4.67 | $4.67 | 442,535 |
| 2024-09-26 | $4.86 | $4.94 | $4.71 | $4.74 | $4.74 | 320,189 |
| 2024-09-25 | $4.97 | $5.13 | $4.83 | $4.85 | $4.85 | 503,194 |
| 2024-09-24 | $4.76 | $5.04 | $4.61 | $4.96 | $4.96 | 907,467 |
| 2024-09-23 | $4.65 | $4.77 | $4.57 | $4.75 | $4.75 | 780,685 |
| 2024-09-20 | $4.60 | $4.66 | $4.56 | $4.61 | $4.61 | 670,432 |
| 2024-09-19 | $4.50 | $4.71 | $4.43 | $4.65 | $4.65 | 1,845,453 |
| 2024-09-18 | $4.95 | $5.01 | $4.88 | $4.95 | $4.95 | 593,268 |
| 2024-09-17 | $5.12 | $5.12 | $4.87 | $4.94 | $4.94 | 672,445 |
| 2024-09-16 | $5.14 | $5.14 | $4.99 | $5.08 | $5.08 | 425,819 |
| 2024-09-13 | $5.04 | $5.11 | $5.02 | $5.10 | $5.10 | 498,506 |
| 2024-09-12 | $4.97 | $5.05 | $4.85 | $4.99 | $4.99 | 476,900 |
| 2024-09-11 | $4.96 | $5.01 | $4.85 | $4.92 | $4.92 | 470,599 |
| 2024-09-10 | $5.03 | $5.05 | $4.93 | $4.98 | $4.98 | 412,013 |
| 2024-09-09 | $5.02 | $5.15 | $4.99 | $5.02 | $5.02 | 544,009 |
| 2024-09-06 | $5.08 | $5.12 | $4.92 | $5.02 | $5.02 | 469,217 |
| 2024-09-05 | $5.07 | $5.13 | $4.99 | $5.08 | $5.08 | 435,509 |
| 2024-09-04 | $5.00 | $5.10 | $4.96 | $5.08 | $5.08 | 532,099 |
| 2024-09-03 | $5.28 | $5.35 | $5.06 | $5.08 | $5.08 | 570,152 |
| 2024-08-30 | $5.29 | $5.31 | $5.17 | $5.29 | $5.29 | 600,778 |
| 2024-08-29 | $5.28 | $5.33 | $5.22 | $5.22 | $5.22 | 336,447 |
| 2024-08-28 | $5.35 | $5.36 | $5.21 | $5.27 | $5.27 | 268,700 |
| 2024-08-27 | $5.46 | $5.48 | $5.32 | $5.35 | $5.35 | 349,707 |
| 2024-08-26 | $5.50 | $5.53 | $5.40 | $5.49 | $5.49 | 626,847 |
| 2024-08-23 | $5.35 | $5.48 | $5.31 | $5.46 | $5.46 | 478,863 |
| 2024-08-22 | $5.40 | $5.44 | $5.23 | $5.30 | $5.30 | 308,784 |
| 2024-08-21 | $5.30 | $5.44 | $5.30 | $5.40 | $5.40 | 343,755 |
| 2024-08-20 | $5.35 | $5.39 | $5.22 | $5.28 | $5.28 | 327,478 |
| 2024-08-19 | $5.20 | $5.37 | $5.20 | $5.35 | $5.35 | 582,457 |
| 2024-08-16 | $5.21 | $5.22 | $5.08 | $5.20 | $5.20 | 602,051 |
| 2024-08-15 | $5.14 | $5.21 | $5.11 | $5.17 | $5.17 | 825,023 |
| 2024-08-14 | $5.11 | $5.15 | $5.05 | $5.12 | $5.12 | 361,556 |
| 2024-08-13 | $5.14 | $5.22 | $5.06 | $5.11 | $5.11 | 573,750 |
| 2024-08-12 | $5.21 | $5.25 | $5.12 | $5.13 | $5.13 | 491,540 |
| 2024-08-09 | $5.34 | $5.34 | $5.17 | $5.19 | $5.19 | 469,599 |
| 2024-08-08 | $5.24 | $5.35 | $5.16 | $5.31 | $5.31 | 520,418 |
| 2024-08-07 | $5.39 | $5.39 | $5.19 | $5.20 | $5.20 | 545,628 |
| 2024-08-06 | $5.32 | $5.40 | $5.27 | $5.31 | $5.31 | 477,076 |
| 2024-08-05 | $5.19 | $5.35 | $5.12 | $5.31 | $5.31 | 923,275 |
| 2024-08-02 | $5.55 | $5.56 | $5.37 | $5.40 | $5.40 | 885,375 |
| 2024-08-01 | $5.86 | $5.97 | $5.52 | $5.64 | $5.64 | 1,065,354 |
| 2024-07-31 | $5.89 | $5.99 | $5.80 | $5.84 | $5.84 | 669,750 |
| 2024-07-30 | $6.01 | $6.04 | $5.81 | $5.84 | $5.84 | 523,454 |
| 2024-07-29 | $6.20 | $6.21 | $5.90 | $6.00 | $6.00 | 615,393 |
| 2024-07-26 | $6.22 | $6.26 | $6.10 | $6.18 | $6.18 | 357,436 |
| 2024-07-25 | $6.05 | $6.33 | $6.01 | $6.15 | $6.15 | 445,661 |
| 2024-07-24 | $6.26 | $6.34 | $6.16 | $6.17 | $6.17 | 415,135 |
| 2024-07-23 | $6.32 | $6.35 | $6.18 | $6.30 | $6.30 | 630,907 |
| 2024-07-22 | $6.11 | $6.37 | $6.06 | $6.34 | $6.34 | 764,939 |
| 2024-07-19 | $6.08 | $6.14 | $5.94 | $6.11 | $6.11 | 549,443 |
| 2024-07-18 | $6.15 | $6.33 | $5.89 | $6.07 | $6.07 | 890,244 |
| 2024-07-17 | $6.16 | $6.26 | $6.11 | $6.22 | $6.22 | 802,940 |
| 2024-07-16 | $6.06 | $6.26 | $6.05 | $6.23 | $6.23 | 1,024,260 |
| 2024-07-15 | $5.75 | $6.08 | $5.75 | $6.02 | $6.02 | 873,711 |
| 2024-07-12 | $5.89 | $5.96 | $5.79 | $5.92 | $5.92 | 885,033 |
| 2024-07-11 | $5.47 | $5.90 | $5.35 | $5.80 | $5.80 | 1,346,061 |
| 2024-07-10 | $5.34 | $5.35 | $5.13 | $5.21 | $5.21 | 557,015 |
| 2024-07-09 | $5.27 | $5.35 | $5.21 | $5.32 | $5.32 | 448,370 |
| 2024-07-08 | $5.27 | $5.39 | $5.24 | $5.27 | $5.27 | 557,755 |
| 2024-07-05 | $5.30 | $5.33 | $5.16 | $5.24 | $5.24 | 908,792 |
| 2024-07-03 | $5.27 | $5.44 | $5.27 | $5.36 | $5.36 | 628,215 |
| 2024-07-02 | $5.58 | $5.61 | $5.21 | $5.27 | $5.27 | 1,316,128 |
| 2024-07-01 | $5.68 | $5.79 | $5.57 | $5.58 | $5.58 | 546,343 |
| 2024-06-28 | $5.85 | $5.85 | $5.45 | $5.65 | $5.65 | 2,263,685 |
| 2024-06-27 | $5.74 | $5.93 | $5.74 | $5.81 | $5.81 | 639,201 |
| 2024-06-26 | $6.03 | $6.12 | $5.85 | $5.98 | $5.98 | 769,111 |
| 2024-06-25 | $5.91 | $6.25 | $5.91 | $6.14 | $6.14 | 633,538 |
| 2024-06-24 | $6.12 | $6.16 | $5.93 | $5.98 | $5.98 | 639,912 |
| 2024-06-21 | $5.98 | $6.19 | $5.94 | $6.12 | $6.12 | 1,422,412 |
| 2024-06-20 | $5.91 | $6.20 | $5.74 | $5.98 | $5.98 | 1,798,416 |
| 2024-06-18 | $6.41 | $6.46 | $6.18 | $6.34 | $6.34 | 1,040,576 |
| 2024-06-17 | $6.30 | $6.63 | $6.10 | $6.35 | $6.35 | 1,120,008 |
| 2024-06-14 | $6.46 | $6.67 | $6.23 | $6.24 | $6.24 | 1,134,894 |
| 2024-06-13 | $6.50 | $6.75 | $6.20 | $6.50 | $6.50 | 4,269,719 |
| 2024-06-12 | $6.00 | $6.13 | $5.85 | $5.92 | $5.92 | 749,339 |
| 2024-06-11 | $5.90 | $6.01 | $5.81 | $5.99 | $5.99 | 776,390 |
| 2024-06-10 | $6.05 | $6.16 | $5.88 | $5.98 | $5.98 | 856,064 |
| 2024-06-07 | $6.27 | $6.43 | $6.09 | $6.12 | $6.12 | 2,014,167 |
| 2024-06-06 | $6.47 | $6.56 | $6.13 | $6.27 | $6.27 | 9,777,250 |
| 2024-06-05 | $5.03 | $5.09 | $4.92 | $5.05 | $5.05 | 507,376 |
| 2024-06-04 | $5.15 | $5.19 | $4.96 | $5.03 | $5.03 | 932,165 |
| 2024-06-03 | $5.17 | $5.30 | $5.09 | $5.12 | $5.12 | 630,042 |
| 2024-05-31 | $5.05 | $5.19 | $5.05 | $5.11 | $5.11 | 763,512 |
| 2024-05-30 | $4.95 | $5.04 | $4.88 | $5.01 | $5.01 | 446,052 |
| 2024-05-29 | $4.93 | $5.03 | $4.88 | $4.92 | $4.92 | 687,618 |
| 2024-05-28 | $5.22 | $5.22 | $4.86 | $4.98 | $4.98 | 1,078,571 |
| 2024-05-24 | $4.95 | $5.23 | $4.91 | $5.23 | $5.23 | 896,861 |
| 2024-05-23 | $5.13 | $5.13 | $4.88 | $4.91 | $4.91 | 847,524 |
| 2024-05-22 | $5.07 | $5.19 | $5.05 | $5.14 | $5.14 | 701,194 |
| 2024-05-21 | $5.25 | $5.29 | $5.08 | $5.11 | $5.11 | 770,126 |
| 2024-05-20 | $5.41 | $5.48 | $5.26 | $5.27 | $5.27 | 685,658 |
| 2024-05-17 | $5.53 | $5.69 | $5.47 | $5.48 | $5.48 | 788,121 |
| 2024-05-16 | $5.36 | $5.62 | $5.33 | $5.58 | $5.58 | 1,093,025 |
| 2024-05-15 | $5.16 | $5.39 | $5.16 | $5.36 | $5.36 | 908,363 |
| 2024-05-14 | $5.06 | $5.16 | $5.04 | $5.13 | $5.13 | 774,501 |
| 2024-05-13 | $5.05 | $5.14 | $4.96 | $5.05 | $5.05 | 833,009 |
| 2024-05-10 | $5.00 | $5.08 | $4.87 | $5.04 | $5.04 | 1,384,022 |
| 2024-05-09 | $5.15 | $5.38 | $4.94 | $5.01 | $5.01 | 1,969,904 |
| 2024-05-08 | $5.52 | $5.64 | $5.31 | $5.36 | $5.36 | 2,041,054 |
| 2024-05-07 | $5.20 | $5.95 | $5.17 | $5.48 | $5.48 | 4,674,175 |
| 2024-05-06 | $5.00 | $5.03 | $4.79 | $4.84 | $4.84 | 1,288,463 |
| 2024-05-03 | $4.71 | $4.91 | $4.70 | $4.88 | $4.88 | 681,346 |
| 2024-05-02 | $4.80 | $4.84 | $4.67 | $4.68 | $4.68 | 847,705 |
| 2024-05-01 | $4.76 | $4.90 | $4.62 | $4.77 | $4.77 | 1,747,613 |
| 2024-04-30 | $4.78 | $4.82 | $4.71 | $4.76 | $4.76 | 539,640 |
| 2024-04-29 | $4.68 | $4.85 | $4.66 | $4.82 | $4.82 | 821,763 |
| 2024-04-26 | $4.50 | $4.63 | $4.45 | $4.62 | $4.62 | 821,939 |
| 2024-04-25 | $4.55 | $4.57 | $4.43 | $4.48 | $4.48 | 923,301 |
| 2024-04-24 | $4.63 | $4.67 | $4.55 | $4.56 | $4.56 | 1,458,632 |
| 2024-04-23 | $4.76 | $4.87 | $4.62 | $4.63 | $4.63 | 1,371,417 |
| 2024-04-22 | $5.10 | $5.12 | $4.79 | $4.80 | $4.80 | 2,114,924 |
| 2024-04-19 | $4.94 | $5.30 | $4.93 | $5.11 | $5.11 | 2,440,757 |
| 2024-04-18 | $5.16 | $5.25 | $4.89 | $4.97 | $4.97 | 3,859,528 |
| 2024-04-17 | $5.42 | $5.67 | $4.99 | $5.24 | $5.24 | 24,035,651 |
| 2024-04-16 | $4.02 | $4.08 | $3.99 | $4.05 | $4.05 | 789,213 |
| 2024-04-15 | $4.12 | $4.16 | $4.01 | $4.06 | $4.06 | 787,157 |
| 2024-04-12 | $4.27 | $4.30 | $4.08 | $4.12 | $4.12 | 762,864 |
| 2024-04-11 | $4.30 | $4.32 | $4.18 | $4.28 | $4.28 | 766,830 |
| 2024-04-10 | $4.30 | $4.37 | $4.14 | $4.28 | $4.28 | 1,158,986 |
| 2024-04-09 | $4.49 | $4.68 | $4.34 | $4.36 | $4.36 | 1,793,110 |
| 2024-04-08 | $4.83 | $4.83 | $4.49 | $4.51 | $4.51 | 1,686,745 |
| 2024-04-05 | $4.97 | $4.99 | $4.79 | $4.82 | $4.82 | 1,664,424 |
| 2024-04-04 | $5.14 | $5.44 | $4.84 | $4.92 | $4.92 | 6,145,434 |
| 2024-04-03 | $4.65 | $6.03 | $4.37 | $5.05 | $5.05 | 49,742,846 |
| 2024-04-02 | $4.02 | $4.02 | $3.87 | $3.91 | $3.91 | 813,354 |
| 2024-04-01 | $4.23 | $4.24 | $4.09 | $4.12 | $4.12 | 729,037 |
| 2024-03-28 | $3.92 | $4.19 | $3.91 | $4.11 | $4.11 | 1,372,202 |
| 2024-03-27 | $3.89 | $3.92 | $3.86 | $3.89 | $3.89 | 799,666 |
| 2024-03-26 | $3.92 | $3.98 | $3.86 | $3.86 | $3.86 | 604,360 |
| 2024-03-25 | $3.88 | $3.98 | $3.86 | $3.87 | $3.87 | 593,607 |
| 2024-03-22 | $3.98 | $3.98 | $3.85 | $3.89 | $3.89 | 514,541 |
| 2024-03-21 | $3.85 | $3.97 | $3.79 | $3.91 | $3.91 | 883,248 |
| 2024-03-20 | $3.77 | $3.85 | $3.71 | $3.80 | $3.80 | 613,734 |
| 2024-03-19 | $3.75 | $3.83 | $3.72 | $3.76 | $3.76 | 606,433 |
| 2024-03-18 | $3.82 | $3.84 | $3.72 | $3.75 | $3.75 | 842,372 |
| 2024-03-15 | $3.79 | $3.88 | $3.77 | $3.81 | $3.81 | 1,116,382 |
| 2024-03-14 | $3.86 | $3.88 | $3.79 | $3.80 | $3.80 | 694,400 |
| 2024-03-13 | $3.91 | $3.97 | $3.82 | $3.84 | $3.84 | 756,806 |
| 2024-03-12 | $3.99 | $4.01 | $3.88 | $3.88 | $3.88 | 604,593 |
| 2024-03-11 | $3.92 | $4.07 | $3.91 | $4.01 | $4.01 | 795,247 |
| 2024-03-08 | $3.89 | $3.97 | $3.85 | $3.87 | $3.87 | 1,159,982 |
| 2024-03-07 | $3.93 | $3.97 | $3.81 | $3.82 | $3.82 | 971,250 |
| 2024-03-06 | $4.09 | $4.09 | $3.91 | $3.91 | $3.91 | 1,544,482 |
| 2024-03-05 | $4.21 | $4.36 | $4.12 | $4.14 | $4.14 | 854,663 |
| 2024-03-04 | $4.67 | $4.67 | $4.22 | $4.27 | $4.27 | 1,533,102 |
| 2024-03-01 | $4.47 | $4.72 | $4.47 | $4.61 | $4.61 | 1,135,956 |
| 2024-02-29 | $4.56 | $4.60 | $4.46 | $4.47 | $4.47 | 738,935 |
| 2024-02-28 | $4.59 | $4.62 | $4.45 | $4.47 | $4.47 | 888,687 |
| 2024-02-27 | $4.66 | $4.76 | $4.59 | $4.59 | $4.59 | 1,028,025 |
| 2024-02-26 | $4.41 | $4.60 | $4.40 | $4.56 | $4.56 | 895,288 |
| 2024-02-23 | $4.33 | $4.46 | $4.28 | $4.45 | $4.45 | 434,175 |
| 2024-02-22 | $4.36 | $4.36 | $4.28 | $4.33 | $4.33 | 754,593 |
| 2024-02-21 | $4.35 | $4.39 | $4.25 | $4.34 | $4.34 | 714,642 |
| 2024-02-20 | $4.38 | $4.62 | $4.33 | $4.35 | $4.35 | 1,042,154 |
| 2024-02-16 | $4.37 | $4.61 | $4.31 | $4.38 | $4.38 | 1,015,036 |
| 2024-02-15 | $4.25 | $4.43 | $4.25 | $4.37 | $4.37 | 773,709 |
| 2024-02-14 | $4.13 | $4.29 | $4.13 | $4.25 | $4.25 | 683,763 |
| 2024-02-13 | $4.19 | $4.23 | $4.02 | $4.06 | $4.06 | 1,019,902 |
| 2024-02-12 | $4.19 | $4.46 | $4.15 | $4.33 | $4.33 | 1,444,945 |
| 2024-02-09 | $4.06 | $4.19 | $3.89 | $4.16 | $4.16 | 2,081,170 |
| 2024-02-08 | $3.65 | $4.41 | $3.65 | $4.07 | $4.07 | 2,596,627 |
| 2024-02-07 | $3.72 | $3.73 | $3.61 | $3.64 | $3.64 | 844,347 |
| 2024-02-06 | $3.49 | $3.78 | $3.46 | $3.73 | $3.73 | 1,015,181 |
| 2024-02-05 | $3.61 | $3.63 | $3.46 | $3.47 | $3.47 | 1,039,196 |
| 2024-02-02 | $3.69 | $3.69 | $3.61 | $3.63 | $3.63 | 648,837 |
| 2024-02-01 | $3.65 | $3.77 | $3.62 | $3.73 | $3.73 | 700,165 |
| 2024-01-31 | $3.70 | $3.75 | $3.59 | $3.60 | $3.60 | 865,643 |
| 2024-01-30 | $3.80 | $3.81 | $3.62 | $3.65 | $3.65 | 858,692 |
| 2024-01-29 | $3.73 | $3.83 | $3.66 | $3.80 | $3.80 | 700,915 |
| 2024-01-26 | $3.82 | $3.86 | $3.74 | $3.75 | $3.75 | 1,368,721 |
| 2024-01-25 | $3.77 | $3.79 | $3.64 | $3.79 | $3.79 | 621,985 |
| 2024-01-24 | $3.76 | $3.76 | $3.64 | $3.67 | $3.67 | 590,793 |
| 2024-01-23 | $3.87 | $3.91 | $3.69 | $3.71 | $3.71 | 1,134,876 |
| 2024-01-22 | $3.69 | $3.81 | $3.60 | $3.79 | $3.79 | 782,300 |
| 2024-01-19 | $3.69 | $3.69 | $3.61 | $3.66 | $3.66 | 639,959 |
| 2024-01-18 | $3.77 | $3.82 | $3.66 | $3.69 | $3.69 | 795,759 |
| 2024-01-17 | $3.70 | $3.78 | $3.63 | $3.76 | $3.76 | 1,593,606 |
| 2024-01-16 | $3.86 | $3.86 | $3.71 | $3.76 | $3.76 | 937,644 |
| 2024-01-12 | $3.95 | $4.00 | $3.81 | $3.85 | $3.85 | 1,341,195 |
| 2024-01-11 | $3.93 | $3.99 | $3.75 | $3.92 | $3.92 | 1,280,238 |
| 2024-01-10 | $4.17 | $4.19 | $3.85 | $3.94 | $3.94 | 1,588,689 |
| 2024-01-09 | $4.24 | $4.24 | $4.13 | $4.17 | $4.17 | 734,862 |
| 2024-01-08 | $4.19 | $4.30 | $4.06 | $4.26 | $4.26 | 735,978 |
| 2024-01-05 | $4.21 | $4.26 | $4.08 | $4.19 | $4.19 | 847,993 |
| 2024-01-04 | $4.33 | $4.38 | $4.18 | $4.23 | $4.23 | 854,421 |
| 2024-01-03 | $4.51 | $4.53 | $4.27 | $4.28 | $4.28 | 1,558,205 |
| 2024-01-02 | $4.20 | $4.60 | $4.18 | $4.52 | $4.52 | 1,568,257 |
| 2023-12-29 | $4.08 | $4.31 | $4.07 | $4.22 | $4.22 | 1,148,904 |
| 2023-12-28 | $4.35 | $4.40 | $4.22 | $4.26 | $4.26 | 838,871 |
| 2023-12-27 | $4.13 | $4.37 | $4.11 | $4.30 | $4.30 | 1,182,795 |
| 2023-12-26 | $4.02 | $4.11 | $4.01 | $4.05 | $4.05 | 652,849 |
| 2023-12-22 | $3.87 | $4.07 | $3.87 | $3.97 | $3.97 | 752,782 |
| 2023-12-21 | $3.85 | $3.89 | $3.80 | $3.85 | $3.85 | 429,235 |
| 2023-12-20 | $4.00 | $4.00 | $3.79 | $3.80 | $3.80 | 811,389 |
| 2023-12-19 | $3.91 | $4.03 | $3.81 | $3.98 | $3.98 | 1,311,784 |
| 2023-12-18 | $3.94 | $4.00 | $3.75 | $3.86 | $3.86 | 1,035,989 |
| 2023-12-15 | $3.84 | $4.00 | $3.84 | $3.88 | $3.88 | 1,477,789 |
| 2023-12-14 | $4.02 | $4.05 | $3.78 | $3.85 | $3.85 | 976,680 |
| 2023-12-13 | $3.80 | $3.99 | $3.74 | $3.96 | $3.96 | 811,346 |
| 2023-12-12 | $3.75 | $3.85 | $3.63 | $3.81 | $3.81 | 984,682 |
| 2023-12-11 | $3.77 | $3.77 | $3.64 | $3.73 | $3.73 | 698,241 |
| 2023-12-08 | $3.96 | $3.97 | $3.76 | $3.76 | $3.76 | 822,078 |
| 2023-12-07 | $4.31 | $4.37 | $3.83 | $3.97 | $3.97 | 1,465,072 |
| 2023-12-06 | $3.99 | $4.11 | $3.95 | $4.04 | $4.04 | 652,518 |
| 2023-12-05 | $3.93 | $3.99 | $3.89 | $3.96 | $3.96 | 609,754 |
| 2023-12-04 | $3.86 | $3.95 | $3.81 | $3.85 | $3.85 | 467,628 |
| 2023-12-01 | $3.74 | $3.95 | $3.65 | $3.90 | $3.90 | 894,128 |
| 2023-11-30 | $3.66 | $3.78 | $3.61 | $3.72 | $3.72 | 2,273,834 |
| 2023-11-29 | $3.65 | $3.73 | $3.60 | $3.64 | $3.64 | 848,104 |
| 2023-11-28 | $3.66 | $3.66 | $3.50 | $3.55 | $3.55 | 856,093 |
| 2023-11-27 | $3.56 | $3.59 | $3.47 | $3.56 | $3.56 | 986,337 |
| 2023-11-24 | $3.50 | $3.58 | $3.50 | $3.56 | $3.56 | 220,231 |
| 2023-11-22 | $3.48 | $3.53 | $3.44 | $3.51 | $3.51 | 538,096 |
| 2023-11-21 | $3.52 | $3.54 | $3.45 | $3.45 | $3.45 | 749,231 |
| 2023-11-20 | $3.51 | $3.68 | $3.51 | $3.58 | $3.58 | 582,027 |
| 2023-11-17 | $3.40 | $3.58 | $3.39 | $3.55 | $3.55 | 1,073,850 |
| 2023-11-16 | $3.41 | $3.45 | $3.32 | $3.38 | $3.38 | 1,110,214 |
| 2023-11-15 | $3.54 | $3.68 | $3.51 | $3.55 | $3.55 | 925,967 |
| 2023-11-14 | $3.55 | $3.73 | $3.46 | $3.55 | $3.55 | 827,946 |
| 2023-11-13 | $3.42 | $3.49 | $3.36 | $3.41 | $3.41 | 633,262 |
| 2023-11-10 | $3.51 | $3.51 | $3.30 | $3.41 | $3.41 | 1,127,091 |
| 2023-11-09 | $4.18 | $4.26 | $3.32 | $3.38 | $3.38 | 3,045,552 |
| 2023-11-08 | $4.44 | $4.44 | $4.27 | $4.33 | $4.33 | 936,307 |
| 2023-11-07 | $4.47 | $4.51 | $4.36 | $4.43 | $4.43 | 575,890 |
| 2023-11-06 | $4.54 | $4.56 | $4.46 | $4.46 | $4.46 | 568,996 |
| 2023-11-03 | $4.50 | $4.63 | $4.49 | $4.52 | $4.52 | 706,737 |
| 2023-11-02 | $4.36 | $4.49 | $4.35 | $4.47 | $4.47 | 673,221 |
| 2023-11-01 | $4.38 | $4.40 | $4.31 | $4.37 | $4.37 | 494,035 |
| 2023-10-31 | $4.31 | $4.39 | $4.29 | $4.38 | $4.38 | 475,427 |
| 2023-10-30 | $4.23 | $4.34 | $4.19 | $4.34 | $4.34 | 702,353 |
| 2023-10-27 | $4.24 | $4.29 | $4.12 | $4.15 | $4.15 | 989,904 |
| 2023-10-26 | $4.28 | $4.41 | $4.26 | $4.39 | $4.39 | 510,679 |
| 2023-10-25 | $4.22 | $4.33 | $4.15 | $4.28 | $4.28 | 605,001 |
| 2023-10-24 | $4.24 | $4.32 | $4.22 | $4.22 | $4.22 | 852,343 |
| 2023-10-23 | $4.32 | $4.34 | $4.24 | $4.24 | $4.24 | 656,381 |
| 2023-10-20 | $4.30 | $4.42 | $4.25 | $4.34 | $4.34 | 825,250 |
| 2023-10-19 | $4.46 | $4.46 | $4.24 | $4.31 | $4.31 | 1,004,977 |
| 2023-10-18 | $4.48 | $4.58 | $4.42 | $4.48 | $4.48 | 1,412,597 |
| 2023-10-17 | $4.40 | $4.57 | $4.39 | $4.49 | $4.49 | 724,093 |
| 2023-10-16 | $4.33 | $4.48 | $4.25 | $4.41 | $4.41 | 704,471 |
| 2023-10-13 | $4.37 | $4.37 | $4.20 | $4.25 | $4.25 | 714,107 |
| 2023-10-12 | $4.48 | $4.48 | $4.29 | $4.34 | $4.34 | 901,309 |
| 2023-10-11 | $4.52 | $4.61 | $4.48 | $4.52 | $4.52 | 460,896 |
| 2023-10-10 | $4.50 | $4.54 | $4.44 | $4.54 | $4.54 | 799,024 |
| 2023-10-09 | $4.58 | $4.58 | $4.33 | $4.49 | $4.49 | 955,954 |
| 2023-10-06 | $4.55 | $4.68 | $4.43 | $4.58 | $4.58 | 978,736 |
| 2023-10-05 | $4.29 | $4.46 | $4.25 | $4.46 | $4.46 | 1,464,658 |
| 2023-10-04 | $4.12 | $4.32 | $4.12 | $4.30 | $4.30 | 1,093,188 |
| 2023-10-03 | $4.17 | $4.21 | $4.11 | $4.13 | $4.13 | 879,451 |
| 2023-10-02 | $4.32 | $4.32 | $4.15 | $4.17 | $4.17 | 574,514 |
| 2023-09-29 | $4.35 | $4.41 | $4.23 | $4.32 | $4.32 | 1,082,850 |
| 2023-09-28 | $4.62 | $4.69 | $4.34 | $4.36 | $4.36 | 835,802 |
| 2023-09-27 | $4.54 | $4.66 | $4.52 | $4.65 | $4.65 | 1,175,732 |
| 2023-09-26 | $4.48 | $4.64 | $4.45 | $4.54 | $4.54 | 1,157,612 |
| 2023-09-25 | $4.50 | $4.50 | $4.39 | $4.45 | $4.45 | 718,522 |
| 2023-09-22 | $4.43 | $4.57 | $4.28 | $4.51 | $4.51 | 1,209,084 |
| 2023-09-21 | $4.27 | $4.49 | $4.27 | $4.46 | $4.46 | 1,428,929 |
| 2023-09-20 | $4.42 | $4.44 | $4.28 | $4.28 | $4.28 | 1,049,032 |
| 2023-09-19 | $4.54 | $4.59 | $4.37 | $4.39 | $4.39 | 1,335,954 |
| 2023-09-18 | $4.76 | $4.76 | $4.40 | $4.46 | $4.46 | 2,428,005 |
| 2023-09-15 | $4.73 | $4.79 | $4.60 | $4.70 | $4.70 | 16,750,108 |
| 2023-09-14 | $4.72 | $4.84 | $4.62 | $4.75 | $4.75 | 1,605,077 |
| 2023-09-13 | $4.66 | $4.83 | $4.61 | $4.75 | $4.75 | 1,415,305 |
| 2023-09-12 | $4.69 | $4.77 | $4.63 | $4.66 | $4.66 | 1,350,723 |
| 2023-09-11 | $4.61 | $4.79 | $4.57 | $4.69 | $4.69 | 1,646,734 |
| 2023-09-08 | $4.57 | $4.70 | $4.49 | $4.62 | $4.62 | 1,523,575 |
| 2023-09-07 | $4.35 | $4.60 | $4.34 | $4.57 | $4.57 | 2,296,825 |
| 2023-09-06 | $4.49 | $4.51 | $4.26 | $4.39 | $4.39 | 2,505,563 |
| 2023-09-05 | $4.95 | $4.96 | $4.15 | $4.48 | $4.48 | 5,107,952 |
| 2023-09-01 | $5.21 | $5.36 | $5.11 | $5.11 | $5.11 | 1,051,334 |
| 2023-08-31 | $5.32 | $5.38 | $5.17 | $5.19 | $5.19 | 798,753 |
| 2023-08-30 | $5.52 | $5.52 | $5.26 | $5.35 | $5.35 | 794,878 |
| 2023-08-29 | $5.55 | $5.58 | $5.46 | $5.48 | $5.48 | 474,587 |
| 2023-08-28 | $5.59 | $5.63 | $5.49 | $5.55 | $5.55 | 532,384 |
| 2023-08-25 | $5.72 | $5.77 | $5.56 | $5.58 | $5.58 | 300,994 |
| 2023-08-24 | $5.91 | $5.91 | $5.69 | $5.71 | $5.71 | 424,948 |
| 2023-08-23 | $5.92 | $6.01 | $5.87 | $5.89 | $5.89 | 408,711 |
| 2023-08-22 | $5.93 | $5.95 | $5.83 | $5.94 | $5.94 | 491,296 |
| 2023-08-21 | $5.85 | $6.04 | $5.79 | $5.94 | $5.94 | 760,197 |
| 2023-08-18 | $5.82 | $5.95 | $5.79 | $5.85 | $5.85 | 569,346 |
| 2023-08-17 | $5.79 | $5.87 | $5.75 | $5.84 | $5.84 | 414,596 |
| 2023-08-16 | $5.95 | $6.00 | $5.77 | $5.78 | $5.78 | 327,342 |
| 2023-08-15 | $6.02 | $6.02 | $5.91 | $5.97 | $5.97 | 256,933 |
| 2023-08-14 | $6.02 | $6.04 | $5.89 | $6.04 | $6.04 | 496,467 |
| 2023-08-11 | $6.01 | $6.14 | $5.98 | $6.04 | $6.04 | 332,718 |
| 2023-08-10 | $6.03 | $6.10 | $5.98 | $6.02 | $6.02 | 371,426 |
| 2023-08-09 | $6.06 | $6.08 | $5.99 | $6.03 | $6.03 | 486,507 |
| 2023-08-08 | $5.83 | $6.17 | $5.81 | $6.07 | $6.07 | 667,969 |
| 2023-08-07 | $5.88 | $5.90 | $5.74 | $5.82 | $5.82 | 894,506 |
| 2023-08-04 | $5.66 | $5.92 | $5.66 | $5.86 | $5.86 | 1,407,191 |
| 2023-08-03 | $5.49 | $5.68 | $5.45 | $5.64 | $5.64 | 962,811 |
| 2023-08-02 | $5.61 | $5.64 | $5.49 | $5.50 | $5.50 | 630,050 |
| 2023-08-01 | $5.80 | $5.94 | $5.63 | $5.64 | $5.64 | 790,014 |
| 2023-07-31 | $5.97 | $5.97 | $5.58 | $5.78 | $5.78 | 845,629 |
| 2023-07-28 | $6.34 | $6.71 | $5.92 | $5.94 | $5.94 | 1,067,865 |
| 2023-07-27 | $6.49 | $6.53 | $6.37 | $6.46 | $6.46 | 723,018 |
| 2023-07-26 | $6.38 | $6.53 | $6.34 | $6.51 | $6.51 | 416,489 |
| 2023-07-25 | $6.46 | $6.47 | $6.36 | $6.40 | $6.40 | 387,352 |
| 2023-07-24 | $6.52 | $6.55 | $6.38 | $6.43 | $6.43 | 387,133 |
| 2023-07-21 | $6.41 | $6.63 | $6.41 | $6.53 | $6.53 | 469,822 |
| 2023-07-20 | $6.47 | $6.48 | $6.34 | $6.40 | $6.40 | 390,666 |
| 2023-07-19 | $6.38 | $6.53 | $6.33 | $6.35 | $6.35 | 360,688 |
| 2023-07-18 | $6.07 | $6.54 | $6.06 | $6.38 | $6.38 | 688,990 |
| 2023-07-17 | $6.04 | $6.12 | $5.93 | $6.06 | $6.06 | 553,753 |
| 2023-07-14 | $6.07 | $6.11 | $5.93 | $6.03 | $6.03 | 380,594 |
| 2023-07-13 | $6.23 | $6.23 | $6.00 | $6.03 | $6.03 | 584,400 |
| 2023-07-12 | $6.20 | $6.29 | $6.18 | $6.24 | $6.24 | 352,577 |
| 2023-07-11 | $6.39 | $6.44 | $6.13 | $6.19 | $6.19 | 624,460 |
| 2023-07-10 | $6.55 | $6.58 | $6.40 | $6.43 | $6.43 | 406,815 |
| 2023-07-07 | $6.56 | $6.66 | $6.50 | $6.53 | $6.53 | 671,144 |
| 2023-07-06 | $6.45 | $6.66 | $6.44 | $6.57 | $6.57 | 530,296 |
| 2023-07-05 | $6.41 | $6.51 | $6.35 | $6.48 | $6.48 | 551,978 |
| 2023-07-03 | $6.56 | $6.59 | $6.30 | $6.43 | $6.43 | 281,113 |
| 2023-06-30 | $6.69 | $6.70 | $6.58 | $6.59 | $6.59 | 445,894 |
| 2023-06-29 | $6.42 | $6.70 | $6.37 | $6.66 | $6.66 | 697,852 |
| 2023-06-28 | $6.52 | $6.52 | $6.23 | $6.39 | $6.39 | 1,079,823 |
| 2023-06-27 | $6.63 | $6.72 | $6.44 | $6.50 | $6.50 | 597,756 |
| 2023-06-26 | $6.56 | $6.76 | $6.40 | $6.62 | $6.62 | 852,744 |
| 2023-06-23 | $6.42 | $6.59 | $6.39 | $6.52 | $6.52 | 1,523,157 |
| 2023-06-22 | $6.24 | $6.49 | $6.15 | $6.43 | $6.43 | 640,428 |
| 2023-06-21 | $6.36 | $6.36 | $6.12 | $6.25 | $6.25 | 530,399 |
| 2023-06-20 | $6.34 | $6.45 | $6.28 | $6.38 | $6.38 | 816,523 |
| 2023-06-16 | $6.46 | $6.46 | $6.28 | $6.34 | $6.34 | 1,323,779 |
| 2023-06-15 | $6.25 | $6.35 | $6.23 | $6.34 | $6.34 | 441,045 |
| 2023-06-14 | $6.53 | $6.56 | $6.25 | $6.27 | $6.27 | 447,492 |
| 2023-06-13 | $6.53 | $6.60 | $6.41 | $6.54 | $6.54 | 508,087 |
| 2023-06-12 | $6.50 | $6.60 | $6.45 | $6.54 | $6.54 | 448,523 |
| 2023-06-09 | $6.55 | $6.56 | $6.47 | $6.50 | $6.50 | 275,872 |
| 2023-06-08 | $6.45 | $6.52 | $6.39 | $6.50 | $6.50 | 375,179 |
| 2023-06-07 | $6.26 | $6.50 | $6.24 | $6.46 | $6.46 | 531,113 |
| 2023-06-06 | $6.16 | $6.27 | $6.05 | $6.25 | $6.25 | 435,101 |
| 2023-06-05 | $6.05 | $6.12 | $5.92 | $6.10 | $6.10 | 467,078 |
| 2023-06-02 | $5.95 | $6.08 | $5.90 | $6.06 | $6.06 | 658,681 |
| 2023-06-01 | $6.00 | $6.01 | $5.87 | $5.90 | $5.90 | 593,845 |
| 2023-05-31 | $5.96 | $6.13 | $5.93 | $5.95 | $5.95 | 579,824 |
| 2023-05-30 | $6.10 | $6.12 | $5.89 | $5.96 | $5.96 | 613,391 |
| 2023-05-26 | $6.31 | $6.32 | $6.11 | $6.11 | $6.11 | 656,626 |
| 2023-05-25 | $6.32 | $6.32 | $5.97 | $5.99 | $5.99 | 804,175 |
| 2023-05-24 | $6.29 | $6.29 | $6.11 | $6.11 | $6.11 | 349,858 |
| 2023-05-23 | $6.17 | $6.36 | $6.14 | $6.30 | $6.30 | 402,213 |
| 2023-05-22 | $6.23 | $6.30 | $6.15 | $6.20 | $6.20 | 375,630 |
| 2023-05-19 | $6.18 | $6.30 | $6.17 | $6.20 | $6.20 | 455,946 |
| 2023-05-18 | $6.18 | $6.22 | $6.05 | $6.11 | $6.11 | 598,210 |
| 2023-05-17 | $6.09 | $6.24 | $6.08 | $6.21 | $6.21 | 476,116 |
| 2023-05-16 | $6.23 | $6.30 | $6.13 | $6.15 | $6.15 | 454,099 |
| 2023-05-15 | $6.30 | $6.44 | $6.27 | $6.32 | $6.32 | 366,126 |
| 2023-05-12 | $6.21 | $6.31 | $6.11 | $6.28 | $6.28 | 419,085 |
| 2023-05-11 | $6.71 | $6.72 | $6.20 | $6.20 | $6.20 | 779,941 |
| 2023-05-10 | $6.87 | $6.92 | $6.50 | $6.78 | $6.78 | 924,435 |
| 2023-05-09 | $6.91 | $6.91 | $6.77 | $6.83 | $6.83 | 439,261 |
| 2023-05-08 | $6.98 | $6.98 | $6.76 | $6.93 | $6.93 | 460,441 |
| 2023-05-05 | $6.90 | $7.00 | $6.69 | $6.95 | $6.95 | 607,088 |
| 2023-05-04 | $6.39 | $6.90 | $5.75 | $6.87 | $6.87 | 778,102 |
| 2023-05-03 | $6.41 | $6.46 | $6.28 | $6.39 | $6.39 | 567,873 |
| 2023-05-02 | $6.37 | $6.51 | $6.23 | $6.42 | $6.42 | 708,877 |
| 2023-05-01 | $6.17 | $6.45 | $6.14 | $6.43 | $6.43 | 620,531 |
| 2023-04-28 | $6.25 | $6.26 | $6.08 | $6.14 | $6.14 | 484,721 |
| 2023-04-27 | $6.32 | $6.33 | $6.17 | $6.20 | $6.20 | 419,356 |
| 2023-04-26 | $6.25 | $6.36 | $6.21 | $6.29 | $6.29 | 313,448 |
| 2023-04-25 | $6.26 | $6.29 | $6.18 | $6.26 | $6.26 | 350,641 |
| 2023-04-24 | $6.35 | $6.37 | $6.25 | $6.26 | $6.26 | 293,557 |
| 2023-04-21 | $6.17 | $6.37 | $6.17 | $6.35 | $6.35 | 670,303 |
| 2023-04-20 | $6.24 | $6.29 | $6.11 | $6.19 | $6.19 | 667,852 |
| 2023-04-19 | $6.24 | $6.36 | $6.17 | $6.28 | $6.28 | 572,388 |
| 2023-04-18 | $6.54 | $6.54 | $6.18 | $6.23 | $6.23 | 615,101 |
| 2023-04-17 | $6.51 | $6.70 | $6.46 | $6.54 | $6.54 | 749,157 |
| 2023-04-14 | $6.91 | $6.97 | $6.46 | $6.46 | $6.46 | 375,825 |
| 2023-04-13 | $6.80 | $6.99 | $6.72 | $6.94 | $6.94 | 670,295 |
| 2023-04-12 | $6.83 | $6.89 | $6.76 | $6.78 | $6.78 | 522,462 |
| 2023-04-11 | $6.68 | $6.87 | $6.68 | $6.80 | $6.80 | 421,005 |
| 2023-04-10 | $6.87 | $6.88 | $6.67 | $6.74 | $6.74 | 362,446 |
| 2023-04-06 | $6.78 | $6.90 | $6.72 | $6.87 | $6.87 | 544,835 |
| 2023-04-05 | $6.70 | $6.82 | $6.64 | $6.75 | $6.75 | 360,647 |
| 2023-04-04 | $6.84 | $6.84 | $6.62 | $6.70 | $6.70 | 523,227 |
| 2023-04-03 | $6.79 | $6.93 | $6.75 | $6.84 | $6.84 | 504,768 |
| 2023-03-31 | $6.75 | $6.83 | $6.73 | $6.79 | $6.79 | 649,302 |
| 2023-03-30 | $6.87 | $6.87 | $6.62 | $6.71 | $6.71 | 396,120 |
| 2023-03-29 | $6.81 | $6.92 | $6.79 | $6.88 | $6.88 | 433,579 |
| 2023-03-28 | $6.82 | $6.95 | $6.71 | $6.79 | $6.79 | 690,947 |
| 2023-03-27 | $6.76 | $6.87 | $6.73 | $6.83 | $6.83 | 455,419 |
| 2023-03-24 | $6.59 | $6.78 | $6.59 | $6.75 | $6.75 | 426,752 |
| 2023-03-23 | $6.60 | $6.69 | $6.51 | $6.62 | $6.62 | 366,429 |
| 2023-03-22 | $6.71 | $6.85 | $6.53 | $6.56 | $6.56 | 658,743 |
| 2023-03-21 | $6.62 | $6.76 | $6.61 | $6.71 | $6.71 | 429,107 |
| 2023-03-20 | $6.49 | $6.68 | $6.37 | $6.60 | $6.60 | 582,276 |
| 2023-03-17 | $6.37 | $6.60 | $6.33 | $6.52 | $6.52 | 3,008,887 |
| 2023-03-16 | $6.34 | $6.42 | $6.15 | $6.37 | $6.37 | 577,281 |
| 2023-03-15 | $6.21 | $6.46 | $6.21 | $6.39 | $6.39 | 549,547 |
| 2023-03-14 | $6.32 | $6.45 | $6.23 | $6.32 | $6.32 | 641,254 |
| 2023-03-13 | $6.16 | $6.36 | $6.13 | $6.21 | $6.21 | 823,965 |
| 2023-03-10 | $6.22 | $6.23 | $6.06 | $6.20 | $6.20 | 709,231 |
| 2023-03-09 | $6.22 | $6.35 | $6.14 | $6.18 | $6.18 | 527,960 |
| 2023-03-08 | $6.34 | $6.42 | $6.12 | $6.20 | $6.20 | 651,375 |
| 2023-03-07 | $6.29 | $6.48 | $6.25 | $6.28 | $6.28 | 588,243 |
| 2023-03-06 | $6.36 | $6.44 | $6.29 | $6.33 | $6.33 | 671,443 |
| 2023-03-03 | $6.35 | $6.42 | $6.20 | $6.37 | $6.37 | 676,826 |
| 2023-03-02 | $6.39 | $6.42 | $6.18 | $6.31 | $6.31 | 810,426 |
| 2023-03-01 | $6.44 | $6.54 | $6.41 | $6.45 | $6.45 | 439,788 |
| 2023-02-28 | $6.52 | $6.61 | $6.42 | $6.44 | $6.44 | 505,785 |
| 2023-02-27 | $6.57 | $6.61 | $6.48 | $6.53 | $6.53 | 490,237 |
| 2023-02-24 | $6.61 | $6.70 | $6.43 | $6.47 | $6.47 | 383,928 |
| 2023-02-23 | $6.77 | $6.78 | $6.57 | $6.68 | $6.68 | 409,992 |
| 2023-02-22 | $6.71 | $6.89 | $6.67 | $6.74 | $6.74 | 474,239 |
| 2023-02-21 | $7.00 | $7.00 | $6.70 | $6.72 | $6.72 | 486,338 |
| 2023-02-17 | $7.10 | $7.10 | $6.95 | $7.06 | $7.06 | 493,956 |
| 2023-02-16 | $6.93 | $7.10 | $6.92 | $7.05 | $7.05 | 527,504 |
| 2023-02-15 | $7.06 | $7.06 | $6.87 | $6.99 | $6.99 | 461,052 |
| 2023-02-14 | $7.17 | $7.19 | $7.00 | $7.04 | $7.04 | 363,774 |
| 2023-02-13 | $7.22 | $7.34 | $7.15 | $7.22 | $7.22 | 475,472 |
| 2023-02-10 | $7.22 | $7.38 | $7.12 | $7.27 | $7.27 | 567,134 |
| 2023-02-09 | $7.99 | $8.15 | $7.20 | $7.21 | $7.21 | 886,255 |
| 2023-02-08 | $7.40 | $7.63 | $7.15 | $7.15 | $7.15 | 593,737 |
| 2023-02-07 | $7.51 | $7.56 | $7.39 | $7.56 | $7.56 | 518,277 |
| 2023-02-06 | $7.65 | $7.74 | $7.46 | $7.54 | $7.54 | 463,692 |
| 2023-02-03 | $7.75 | $7.87 | $7.58 | $7.65 | $7.65 | 594,054 |
| 2023-02-02 | $7.75 | $7.97 | $7.73 | $7.83 | $7.83 | 635,843 |
| 2023-02-01 | $7.68 | $7.78 | $7.57 | $7.67 | $7.67 | 624,851 |
| 2023-01-31 | $7.61 | $7.78 | $7.61 | $7.68 | $7.68 | 711,517 |
| 2023-01-30 | $7.60 | $7.64 | $7.52 | $7.60 | $7.60 | 333,574 |
| 2023-01-27 | $7.69 | $7.71 | $7.57 | $7.65 | $7.65 | 285,844 |
| 2023-01-26 | $7.70 | $7.73 | $7.52 | $7.69 | $7.69 | 332,999 |
| 2023-01-25 | $7.59 | $7.69 | $7.51 | $7.67 | $7.67 | 333,961 |
| 2023-01-24 | $7.61 | $7.83 | $7.50 | $7.66 | $7.66 | 548,285 |
| 2023-01-23 | $7.54 | $7.69 | $7.46 | $7.66 | $7.66 | 453,311 |
| 2023-01-20 | $7.52 | $7.62 | $7.45 | $7.54 | $7.54 | 376,650 |
| 2023-01-19 | $7.39 | $7.56 | $7.31 | $7.46 | $7.46 | 307,384 |
| 2023-01-18 | $7.61 | $7.68 | $7.38 | $7.42 | $7.42 | 622,658 |
| 2023-01-17 | $7.64 | $7.72 | $7.51 | $7.61 | $7.61 | 614,711 |
| 2023-01-13 | $7.97 | $8.02 | $7.55 | $7.67 | $7.67 | 566,171 |
| 2023-01-12 | $7.79 | $8.00 | $7.68 | $7.99 | $7.99 | 817,908 |
| 2023-01-11 | $7.58 | $7.76 | $7.51 | $7.76 | $7.76 | 689,892 |
| 2023-01-10 | $7.49 | $7.60 | $7.34 | $7.58 | $7.58 | 780,461 |
| 2023-01-09 | $7.42 | $7.52 | $7.32 | $7.47 | $7.47 | 679,862 |
| 2023-01-06 | $7.36 | $7.49 | $7.25 | $7.42 | $7.42 | 440,735 |
| 2023-01-05 | $7.43 | $7.46 | $7.22 | $7.30 | $7.30 | 727,803 |
| 2023-01-04 | $7.43 | $7.57 | $7.38 | $7.49 | $7.49 | 673,692 |
| 2023-01-03 | $7.43 | $7.53 | $7.37 | $7.42 | $7.42 | 661,968 |
| 2022-12-30 | $7.29 | $7.51 | $7.24 | $7.39 | $7.39 | 525,805 |
| 2022-12-29 | $6.90 | $7.34 | $6.84 | $7.30 | $7.30 | 626,694 |
| 2022-12-28 | $6.91 | $7.00 | $6.81 | $6.87 | $6.87 | 544,342 |
| 2022-12-27 | $6.87 | $6.95 | $6.74 | $6.91 | $6.91 | 491,132 |
| 2022-12-23 | $7.17 | $7.25 | $6.80 | $6.87 | $6.87 | 660,257 |
| 2022-12-22 | $7.16 | $7.26 | $7.08 | $7.17 | $7.17 | 844,479 |
| 2022-12-21 | $7.29 | $7.31 | $7.11 | $7.20 | $7.20 | 1,141,613 |
| 2022-12-20 | $7.22 | $7.35 | $7.05 | $7.24 | $7.24 | 1,374,142 |
| 2022-12-19 | $7.05 | $7.33 | $7.01 | $7.21 | $7.21 | 1,162,578 |
| 2022-12-16 | $6.84 | $7.38 | $6.73 | $7.05 | $7.05 | 3,553,884 |
| 2022-12-15 | $7.22 | $7.29 | $6.93 | $6.98 | $6.98 | 1,096,009 |
| 2022-12-14 | $7.35 | $7.67 | $6.98 | $7.24 | $7.24 | 1,843,485 |
| 2022-12-13 | $10.99 | $11.01 | $7.31 | $7.43 | $7.43 | 4,739,214 |
| 2022-12-12 | $10.52 | $10.80 | $10.36 | $10.79 | $10.79 | 393,629 |
| 2022-12-09 | $10.79 | $10.81 | $10.49 | $10.51 | $10.51 | 308,144 |
| 2022-12-08 | $10.77 | $11.01 | $10.40 | $10.83 | $10.83 | 290,208 |
| 2022-12-07 | $10.78 | $11.04 | $10.78 | $10.84 | $10.84 | 346,946 |
| 2022-12-06 | $10.57 | $10.81 | $10.38 | $10.80 | $10.80 | 557,015 |
| 2022-12-05 | $10.83 | $10.87 | $10.43 | $10.61 | $10.61 | 443,758 |
| 2022-12-02 | $10.90 | $10.97 | $10.27 | $10.91 | $10.91 | 251,195 |
| 2022-12-01 | $10.92 | $10.98 | $10.81 | $10.96 | $10.96 | 310,464 |
| 2022-11-30 | $10.54 | $10.91 | $10.40 | $10.91 | $10.91 | 524,783 |
| 2022-11-29 | $10.25 | $10.53 | $10.23 | $10.49 | $10.49 | 267,061 |
| 2022-11-28 | $10.37 | $10.43 | $10.22 | $10.29 | $10.29 | 233,586 |
| 2022-11-25 | $10.29 | $10.53 | $10.21 | $10.43 | $10.43 | 146,133 |
| 2022-11-23 | $10.72 | $10.76 | $10.32 | $10.33 | $10.33 | 194,303 |
| 2022-11-22 | $10.55 | $10.76 | $10.46 | $10.74 | $10.74 | 215,896 |
| 2022-11-21 | $10.72 | $10.77 | $10.42 | $10.51 | $10.51 | 197,618 |
| 2022-11-18 | $10.76 | $10.77 | $10.53 | $10.68 | $10.68 | 332,287 |
| 2022-11-17 | $10.41 | $10.63 | $10.31 | $10.62 | $10.62 | 261,928 |
| 2022-11-16 | $10.65 | $10.69 | $10.27 | $10.43 | $10.43 | 447,985 |
| 2022-11-15 | $10.44 | $10.76 | $10.44 | $10.67 | $10.67 | 356,831 |
| 2022-11-14 | $10.74 | $10.87 | $10.54 | $10.54 | $10.54 | 334,997 |
| 2022-11-11 | $10.72 | $10.86 | $10.49 | $10.70 | $10.70 | 253,168 |
| 2022-11-10 | $10.71 | $10.90 | $10.45 | $10.82 | $10.82 | 528,431 |
| 2022-11-09 | $10.38 | $10.66 | $10.25 | $10.42 | $10.42 | 316,763 |
| 2022-11-08 | $10.63 | $10.78 | $10.12 | $10.42 | $10.42 | 316,926 |
| 2022-11-07 | $10.57 | $10.86 | $10.37 | $10.62 | $10.62 | 348,996 |
| 2022-11-04 | $10.19 | $10.53 | $10.07 | $10.53 | $10.53 | 451,148 |
| 2022-11-03 | $9.84 | $10.27 | $9.60 | $10.13 | $10.13 | 346,495 |
| 2022-11-02 | $10.56 | $10.65 | $10.30 | $10.31 | $10.31 | 391,962 |
| 2022-11-01 | $10.54 | $10.70 | $10.45 | $10.64 | $10.64 | 280,134 |
| 2022-10-31 | $10.54 | $10.66 | $10.31 | $10.47 | $10.47 | 629,921 |
| 2022-10-28 | $10.45 | $10.66 | $10.35 | $10.61 | $10.61 | 362,074 |
| 2022-10-27 | $10.53 | $10.64 | $10.26 | $10.37 | $10.37 | 360,961 |
| 2022-10-26 | $10.45 | $10.62 | $10.40 | $10.47 | $10.47 | 243,314 |
| 2022-10-25 | $10.37 | $10.54 | $10.25 | $10.44 | $10.44 | 379,419 |
| 2022-10-24 | $10.33 | $10.53 | $10.33 | $10.39 | $10.39 | 353,185 |
| 2022-10-21 | $10.24 | $10.44 | $10.00 | $10.37 | $10.37 | 507,631 |
| 2022-10-20 | $9.90 | $10.47 | $9.74 | $10.05 | $10.05 | 447,049 |
| 2022-10-19 | $10.12 | $10.21 | $9.72 | $9.89 | $9.89 | 409,198 |
| 2022-10-18 | $10.25 | $10.36 | $10.08 | $10.14 | $10.14 | 233,318 |
| 2022-10-17 | $9.89 | $10.25 | $9.70 | $10.18 | $10.18 | 360,754 |
| 2022-10-14 | $10.02 | $10.06 | $9.77 | $9.81 | $9.81 | 296,018 |
| 2022-10-13 | $9.57 | $10.04 | $9.50 | $9.96 | $9.96 | 276,724 |
| 2022-10-12 | $9.77 | $9.79 | $9.64 | $9.71 | $9.71 | 226,727 |
| 2022-10-11 | $9.76 | $9.91 | $9.57 | $9.81 | $9.81 | 387,621 |
| 2022-10-10 | $9.85 | $9.97 | $9.70 | $9.79 | $9.79 | 353,474 |
| 2022-10-07 | $10.07 | $10.10 | $9.80 | $9.87 | $9.87 | 442,144 |
| 2022-10-06 | $10.28 | $10.35 | $10.12 | $10.15 | $10.15 | 305,969 |
| 2022-10-05 | $10.23 | $10.44 | $10.16 | $10.34 | $10.34 | 430,361 |
| 2022-10-04 | $10.16 | $10.32 | $10.10 | $10.29 | $10.29 | 339,524 |
| 2022-10-03 | $10.06 | $10.26 | $9.83 | $10.12 | $10.12 | 485,489 |
| 2022-09-30 | $9.80 | $10.10 | $9.77 | $9.88 | $9.88 | 413,873 |
| 2022-09-29 | $9.79 | $9.89 | $9.69 | $9.77 | $9.77 | 320,035 |
| 2022-09-28 | $9.61 | $9.99 | $9.53 | $9.89 | $9.89 | 489,100 |
| 2022-09-27 | $9.58 | $9.71 | $9.34 | $9.44 | $9.44 | 505,398 |
| 2022-09-26 | $9.60 | $9.80 | $9.50 | $9.53 | $9.53 | 308,502 |
| 2022-09-23 | $9.65 | $9.71 | $9.45 | $9.67 | $9.67 | 423,560 |
| 2022-09-22 | $9.65 | $9.77 | $9.55 | $9.70 | $9.70 | 285,984 |
| 2022-09-21 | $9.97 | $10.02 | $9.63 | $9.67 | $9.67 | 395,310 |
| 2022-09-20 | $9.76 | $9.95 | $9.65 | $9.94 | $9.94 | 245,999 |
| 2022-09-19 | $9.95 | $10.00 | $9.64 | $9.83 | $9.83 | 488,627 |
| 2022-09-16 | $10.03 | $10.03 | $9.66 | $9.96 | $9.96 | 829,546 |
| 2022-09-15 | $10.10 | $10.23 | $10.04 | $10.14 | $10.14 | 284,917 |
| 2022-09-14 | $9.98 | $10.17 | $9.95 | $10.12 | $10.12 | 320,014 |
| 2022-09-13 | $10.13 | $10.22 | $10.00 | $10.04 | $10.04 | 430,512 |
| 2022-09-12 | $10.38 | $10.38 | $10.24 | $10.30 | $10.30 | 264,731 |
| 2022-09-09 | $10.30 | $10.41 | $10.23 | $10.29 | $10.29 | 313,341 |
| 2022-09-08 | $10.27 | $10.43 | $10.12 | $10.20 | $10.20 | 398,663 |
| 2022-09-07 | $10.08 | $10.29 | $10.01 | $10.27 | $10.27 | 493,210 |
| 2022-09-06 | $10.40 | $10.44 | $10.05 | $10.10 | $10.10 | 397,648 |
| 2022-09-02 | $10.92 | $10.97 | $10.35 | $10.38 | $10.38 | 378,474 |
| 2022-09-01 | $10.53 | $10.83 | $10.40 | $10.81 | $10.81 | 441,816 |
| 2022-08-31 | $10.94 | $10.98 | $10.52 | $10.58 | $10.58 | 775,241 |
| 2022-08-30 | $10.55 | $11.05 | $10.55 | $10.94 | $10.94 | 589,811 |
| 2022-08-29 | $10.15 | $10.47 | $10.14 | $10.45 | $10.45 | 436,062 |
| 2022-08-26 | $10.57 | $10.62 | $10.21 | $10.25 | $10.25 | 410,574 |
| 2022-08-25 | $10.35 | $10.57 | $10.23 | $10.53 | $10.53 | 370,531 |
| 2022-08-24 | $10.30 | $10.35 | $10.14 | $10.32 | $10.32 | 412,689 |
| 2022-08-23 | $10.25 | $10.47 | $10.22 | $10.38 | $10.38 | 360,669 |
| 2022-08-22 | $10.29 | $10.42 | $10.12 | $10.28 | $10.28 | 324,245 |
| 2022-08-19 | $10.30 | $10.53 | $10.17 | $10.35 | $10.35 | 341,165 |
| 2022-08-18 | $10.27 | $10.42 | $10.05 | $10.40 | $10.40 | 284,826 |
| 2022-08-17 | $10.35 | $10.47 | $10.19 | $10.31 | $10.31 | 434,823 |
| 2022-08-16 | $10.51 | $10.54 | $10.33 | $10.45 | $10.45 | 287,606 |
| 2022-08-15 | $10.39 | $10.55 | $10.17 | $10.49 | $10.49 | 399,444 |
| 2022-08-12 | $10.42 | $10.67 | $10.32 | $10.41 | $10.41 | 369,845 |
| 2022-08-11 | $10.54 | $10.61 | $10.20 | $10.30 | $10.30 | 375,092 |
| 2022-08-10 | $10.38 | $10.56 | $10.18 | $10.55 | $10.55 | 376,957 |
| 2022-08-09 | $10.40 | $10.42 | $10.06 | $10.27 | $10.27 | 575,777 |
| 2022-08-08 | $10.55 | $10.70 | $10.22 | $10.52 | $10.52 | 550,814 |
| 2022-08-05 | $10.18 | $10.56 | $10.05 | $10.55 | $10.55 | 372,584 |
| 2022-08-04 | $10.69 | $11.10 | $10.01 | $10.30 | $10.30 | 434,780 |
| 2022-08-03 | $10.59 | $11.00 | $10.54 | $10.80 | $10.80 | 351,169 |
| 2022-08-02 | $10.52 | $10.67 | $10.36 | $10.43 | $10.43 | 300,967 |
| 2022-08-01 | $10.67 | $10.83 | $10.46 | $10.54 | $10.54 | 317,676 |
| 2022-07-29 | $10.93 | $10.93 | $10.59 | $10.78 | $10.78 | 267,363 |
| 2022-07-28 | $11.30 | $11.30 | $10.87 | $10.91 | $10.91 | 367,784 |
| 2022-07-27 | $11.10 | $11.38 | $10.98 | $11.35 | $11.35 | 325,010 |
| 2022-07-26 | $10.93 | $11.25 | $10.65 | $11.07 | $11.07 | 325,116 |
| 2022-07-25 | $11.02 | $11.03 | $10.74 | $10.90 | $10.90 | 245,497 |
| 2022-07-22 | $11.12 | $11.12 | $10.88 | $10.97 | $10.97 | 362,155 |
| 2022-07-21 | $11.08 | $11.18 | $10.82 | $11.03 | $11.03 | 208,868 |
| 2022-07-20 | $11.52 | $11.69 | $10.89 | $10.94 | $10.94 | 349,578 |
| 2022-07-19 | $11.37 | $11.68 | $11.27 | $11.54 | $11.54 | 541,988 |
| 2022-07-18 | $11.55 | $11.74 | $11.14 | $11.21 | $11.21 | 299,116 |
| 2022-07-15 | $11.58 | $11.84 | $11.30 | $11.47 | $11.47 | 284,299 |
| 2022-07-14 | $11.42 | $11.42 | $11.22 | $11.38 | $11.38 | 231,356 |
| 2022-07-13 | $11.17 | $11.52 | $10.98 | $11.52 | $11.52 | 266,278 |
| 2022-07-12 | $11.28 | $11.38 | $10.95 | $11.25 | $11.25 | 298,205 |
| 2022-07-11 | $11.64 | $11.64 | $11.20 | $11.24 | $11.24 | 329,076 |
| 2022-07-08 | $11.63 | $11.87 | $11.41 | $11.76 | $11.76 | 441,545 |
| 2022-07-07 | $11.67 | $11.90 | $11.59 | $11.73 | $11.73 | 490,596 |
| 2022-07-06 | $11.50 | $11.81 | $11.41 | $11.69 | $11.69 | 398,152 |
| 2022-07-05 | $11.12 | $11.52 | $11.11 | $11.50 | $11.50 | 522,966 |
| 2022-07-01 | $10.88 | $11.25 | $10.88 | $11.19 | $11.19 | 724,564 |
| 2022-06-30 | $10.72 | $10.92 | $10.59 | $10.90 | $10.90 | 661,664 |
| 2022-06-29 | $10.63 | $10.95 | $10.52 | $10.85 | $10.85 | 1,801,590 |
| 2022-06-28 | $10.72 | $10.82 | $10.50 | $10.60 | $10.60 | 385,005 |
| 2022-06-27 | $10.70 | $10.88 | $10.60 | $10.74 | $10.74 | 457,259 |
| 2022-06-24 | $10.84 | $10.92 | $10.55 | $10.70 | $10.70 | 614,677 |
| 2022-06-23 | $10.23 | $10.79 | $10.23 | $10.77 | $10.77 | 826,942 |
| 2022-06-22 | $9.78 | $10.35 | $9.78 | $10.18 | $10.18 | 1,013,325 |
| 2022-06-21 | $9.72 | $10.03 | $9.70 | $9.88 | $9.88 | 549,827 |
| 2022-06-17 | $9.51 | $9.68 | $9.36 | $9.57 | $9.57 | 1,623,195 |
| 2022-06-16 | $9.53 | $9.53 | $9.24 | $9.37 | $9.37 | 477,867 |
| 2022-06-15 | $9.45 | $9.74 | $9.30 | $9.64 | $9.64 | 435,114 |
| 2022-06-14 | $9.41 | $9.48 | $9.25 | $9.45 | $9.45 | 373,374 |
| 2022-06-13 | $9.51 | $9.56 | $9.24 | $9.31 | $9.31 | 509,807 |
| 2022-06-10 | $10.01 | $10.05 | $9.73 | $9.77 | $9.77 | 389,026 |
| 2022-06-09 | $10.33 | $10.44 | $10.15 | $10.18 | $10.18 | 502,357 |
| 2022-06-08 | $10.29 | $10.49 | $10.19 | $10.30 | $10.30 | 416,782 |
| 2022-06-07 | $9.97 | $10.40 | $9.97 | $10.36 | $10.36 | 412,255 |
| 2022-06-06 | $10.25 | $10.27 | $9.87 | $9.97 | $9.97 | 350,261 |
| 2022-06-03 | $9.88 | $10.22 | $9.88 | $10.15 | $10.15 | 395,477 |
| 2022-06-02 | $9.70 | $10.01 | $9.58 | $9.92 | $9.92 | 414,258 |
| 2022-06-01 | $9.96 | $9.98 | $9.58 | $9.75 | $9.75 | 315,250 |
| 2022-05-31 | $10.23 | $10.34 | $9.75 | $9.83 | $9.83 | 441,043 |
| 2022-05-27 | $9.86 | $10.24 | $9.64 | $10.22 | $10.22 | 383,926 |
| 2022-05-26 | $9.77 | $10.07 | $9.74 | $9.79 | $9.79 | 672,793 |
| 2022-05-25 | $9.64 | $9.84 | $9.56 | $9.75 | $9.75 | 297,533 |
| 2022-05-24 | $9.63 | $9.98 | $9.48 | $9.62 | $9.62 | 444,682 |
| 2022-05-23 | $10.05 | $10.06 | $9.70 | $9.74 | $9.74 | 353,485 |
| 2022-05-20 | $9.95 | $10.13 | $9.63 | $9.92 | $9.92 | 468,773 |
| 2022-05-19 | $9.82 | $10.10 | $9.77 | $9.89 | $9.89 | 434,822 |
| 2022-05-18 | $9.76 | $9.92 | $9.62 | $9.78 | $9.78 | 525,129 |
| 2022-05-17 | $10.03 | $10.12 | $9.83 | $10.01 | $10.01 | 503,910 |
| 2022-05-16 | $9.95 | $10.01 | $9.69 | $9.83 | $9.83 | 348,709 |
| 2022-05-13 | $9.88 | $10.04 | $9.65 | $10.01 | $10.01 | 790,505 |
| 2022-05-12 | $9.43 | $9.90 | $9.43 | $9.75 | $9.75 | 476,803 |
| 2022-05-11 | $10.12 | $10.13 | $9.40 | $9.48 | $9.48 | 598,805 |
| 2022-05-10 | $10.10 | $10.62 | $9.89 | $10.22 | $10.22 | 808,063 |
| 2022-05-09 | $9.43 | $10.30 | $9.43 | $9.74 | $9.74 | 1,083,931 |
| 2022-05-06 | $9.35 | $9.97 | $9.24 | $9.60 | $9.60 | 714,696 |
| 2022-05-05 | $10.18 | $10.30 | $9.62 | $9.80 | $9.80 | 523,836 |
| 2022-05-04 | $10.09 | $10.25 | $9.73 | $10.23 | $10.23 | 511,520 |
| 2022-05-03 | $10.24 | $10.37 | $10.03 | $10.09 | $10.09 | 533,362 |
| 2022-05-02 | $9.91 | $10.29 | $9.91 | $10.22 | $10.22 | 964,928 |
| 2022-04-29 | $10.11 | $10.31 | $9.87 | $9.92 | $9.92 | 536,275 |
| 2022-04-28 | $10.26 | $10.32 | $9.98 | $10.19 | $10.19 | 457,549 |
| 2022-04-27 | $10.23 | $10.39 | $9.99 | $10.11 | $10.11 | 452,890 |
| 2022-04-26 | $10.69 | $10.83 | $10.18 | $10.21 | $10.21 | 556,424 |
| 2022-04-25 | $10.86 | $10.99 | $10.61 | $10.79 | $10.79 | 522,704 |
| 2022-04-22 | $10.87 | $11.06 | $10.87 | $10.94 | $10.94 | 463,586 |
| 2022-04-21 | $11.35 | $11.35 | $10.79 | $10.84 | $10.84 | 459,014 |
| 2022-04-20 | $11.38 | $11.40 | $11.23 | $11.25 | $11.25 | 301,228 |
| 2022-04-19 | $11.08 | $11.43 | $11.04 | $11.33 | $11.33 | 488,070 |
| 2022-04-18 | $11.38 | $11.43 | $11.00 | $11.05 | $11.05 | 446,523 |
| 2022-04-14 | $11.55 | $11.96 | $11.35 | $11.36 | $11.36 | 380,099 |
| 2022-04-13 | $11.49 | $12.06 | $11.49 | $11.50 | $11.50 | 571,566 |
| 2022-04-12 | $11.44 | $11.83 | $11.27 | $11.45 | $11.45 | 557,536 |
| 2022-04-11 | $11.69 | $11.76 | $11.27 | $11.32 | $11.32 | 579,252 |
| 2022-04-08 | $11.83 | $12.06 | $11.75 | $11.81 | $11.81 | 542,486 |
| 2022-04-07 | $11.54 | $11.92 | $11.52 | $11.84 | $11.84 | 348,631 |
| 2022-04-06 | $11.42 | $11.70 | $11.42 | $11.57 | $11.57 | 420,193 |
| 2022-04-05 | $11.63 | $11.82 | $11.47 | $11.50 | $11.50 | 397,811 |
| 2022-04-04 | $11.88 | $11.89 | $11.53 | $11.72 | $11.72 | 369,617 |
| 2022-04-01 | $11.40 | $11.85 | $11.32 | $11.83 | $11.83 | 828,010 |
| 2022-03-31 | $11.38 | $11.78 | $11.20 | $11.31 | $11.31 | 503,517 |
| 2022-03-30 | $11.82 | $12.34 | $11.35 | $11.38 | $11.38 | 378,146 |
| 2022-03-29 | $11.61 | $11.99 | $11.55 | $11.80 | $11.80 | 925,888 |
| 2022-03-28 | $11.49 | $11.70 | $11.28 | $11.51 | $11.51 | 411,124 |
| 2022-03-25 | $11.51 | $11.65 | $11.41 | $11.46 | $11.46 | 242,918 |
| 2022-03-24 | $11.42 | $11.66 | $11.33 | $11.63 | $11.63 | 274,248 |
| 2022-03-23 | $11.69 | $11.79 | $11.33 | $11.36 | $11.36 | 293,596 |
| 2022-03-22 | $11.57 | $11.81 | $11.43 | $11.69 | $11.69 | 348,910 |
| 2022-03-21 | $12.06 | $12.06 | $11.52 | $11.55 | $11.55 | 437,420 |
| 2022-03-18 | $11.71 | $12.05 | $11.69 | $12.03 | $12.03 | 975,433 |
| 2022-03-17 | $11.68 | $11.91 | $11.52 | $11.89 | $11.89 | 291,769 |
| 2022-03-16 | $11.24 | $11.81 | $11.20 | $11.80 | $11.80 | 464,460 |
| 2022-03-15 | $10.99 | $11.30 | $10.99 | $11.24 | $11.24 | 287,787 |
| 2022-03-14 | $11.36 | $11.49 | $10.98 | $11.06 | $11.06 | 399,246 |
| 2022-03-11 | $11.41 | $11.53 | $11.11 | $11.14 | $11.14 | 302,026 |
| 2022-03-10 | $11.31 | $11.49 | $11.08 | $11.40 | $11.40 | 311,228 |
| 2022-03-09 | $11.23 | $11.71 | $11.03 | $11.54 | $11.54 | 469,025 |
| 2022-03-08 | $11.11 | $11.42 | $10.96 | $11.14 | $11.14 | 902,316 |
| 2022-03-07 | $10.91 | $11.31 | $10.74 | $11.08 | $11.08 | 509,060 |
| 2022-03-04 | $10.95 | $11.16 | $10.80 | $10.84 | $10.84 | 467,200 |
| 2022-03-03 | $11.15 | $11.21 | $10.95 | $11.00 | $11.00 | 634,553 |
| 2022-03-02 | $11.35 | $11.46 | $11.02 | $11.14 | $11.14 | 633,392 |
| 2022-03-01 | $11.48 | $11.65 | $11.17 | $11.35 | $11.35 | 567,261 |
| 2022-02-28 | $11.13 | $11.52 | $10.87 | $11.36 | $11.36 | 815,908 |
| 2022-02-25 | $11.73 | $12.11 | $11.10 | $11.18 | $11.18 | 1,129,502 |
| 2022-02-24 | $11.03 | $12.75 | $10.60 | $12.73 | $12.73 | 915,209 |
| 2022-02-23 | $13.54 | $13.55 | $13.04 | $13.07 | $13.07 | 532,101 |
| 2022-02-22 | $13.30 | $13.71 | $13.27 | $13.40 | $13.40 | 491,692 |
| 2022-02-18 | $13.31 | $13.54 | $13.27 | $13.41 | $13.41 | 259,110 |
| 2022-02-17 | $13.88 | $13.96 | $13.24 | $13.48 | $13.48 | 530,165 |
| 2022-02-16 | $13.75 | $14.15 | $13.75 | $13.92 | $13.92 | 411,295 |
| 2022-02-15 | $13.74 | $14.10 | $13.66 | $13.94 | $13.94 | 439,577 |
| 2022-02-14 | $13.53 | $13.85 | $13.51 | $13.61 | $13.61 | 1,111,066 |
| 2022-02-11 | $13.29 | $13.85 | $13.24 | $13.52 | $13.52 | 368,788 |
| 2022-02-10 | $13.45 | $13.87 | $13.03 | $13.29 | $13.29 | 844,720 |
| 2022-02-09 | $13.29 | $13.94 | $13.29 | $13.78 | $13.78 | 758,447 |
| 2022-02-08 | $12.82 | $13.35 | $12.82 | $13.20 | $13.20 | 465,782 |
| 2022-02-07 | $12.50 | $13.43 | $12.40 | $13.06 | $13.06 | 1,290,268 |
| 2022-02-04 | $11.34 | $12.18 | $11.20 | $12.03 | $12.03 | 4,285,548 |
| 2022-02-03 | $14.62 | $14.82 | $14.50 | $14.65 | $14.65 | 374,918 |
| 2022-02-02 | $14.98 | $15.12 | $14.46 | $14.66 | $14.66 | 562,431 |
| 2022-02-01 | $14.91 | $15.21 | $14.00 | $15.21 | $15.21 | 330,254 |
| 2022-01-31 | $14.58 | $15.23 | $14.58 | $15.16 | $15.16 | 461,215 |
| 2022-01-28 | $14.38 | $14.74 | $14.18 | $14.74 | $14.74 | 311,182 |
| 2022-01-27 | $14.76 | $15.00 | $14.26 | $14.30 | $14.30 | 614,544 |
| 2022-01-26 | $14.67 | $15.26 | $14.00 | $14.75 | $14.75 | 746,632 |
| 2022-01-25 | $14.63 | $14.88 | $14.26 | $14.65 | $14.65 | 338,396 |
| 2022-01-24 | $14.01 | $14.82 | $13.91 | $14.74 | $14.74 | 574,331 |
| 2022-01-21 | $13.72 | $14.45 | $13.66 | $14.19 | $14.19 | 506,463 |
| 2022-01-20 | $14.04 | $14.39 | $13.76 | $13.91 | $13.91 | 342,719 |
| 2022-01-19 | $14.28 | $14.71 | $13.87 | $13.90 | $13.90 | 503,463 |
| 2022-01-18 | $14.86 | $14.86 | $14.13 | $14.18 | $14.18 | 341,829 |
| 2022-01-14 | $14.39 | $15.09 | $14.16 | $15.00 | $15.00 | 402,522 |
| 2022-01-13 | $14.60 | $14.82 | $14.30 | $14.51 | $14.51 | 399,156 |
| 2022-01-12 | $15.19 | $15.25 | $14.48 | $14.49 | $14.49 | 392,139 |
| 2022-01-11 | $15.38 | $15.38 | $14.92 | $15.18 | $15.18 | 386,749 |
| 2022-01-10 | $15.40 | $15.48 | $15.05 | $15.32 | $15.32 | 387,465 |
| 2022-01-07 | $15.86 | $15.95 | $15.34 | $15.38 | $15.38 | 264,114 |
| 2022-01-06 | $16.13 | $16.33 | $15.76 | $15.84 | $15.84 | 236,182 |
| 2022-01-05 | $16.29 | $16.93 | $16.05 | $16.10 | $16.10 | 462,526 |
| 2022-01-04 | $16.31 | $16.65 | $15.86 | $16.27 | $16.27 | 346,307 |
| 2022-01-03 | $15.77 | $16.59 | $15.61 | $16.55 | $16.55 | 429,588 |
| 2021-12-31 | $16.40 | $16.50 | $15.65 | $15.69 | $15.69 | 356,782 |
| 2021-12-30 | $16.44 | $16.87 | $16.22 | $16.28 | $16.28 | 382,436 |
| 2021-12-29 | $16.73 | $17.05 | $16.38 | $16.40 | $16.40 | 468,506 |
| 2021-12-28 | $17.24 | $17.49 | $16.63 | $16.66 | $16.66 | 389,643 |
| 2021-12-27 | $17.92 | $17.92 | $17.21 | $17.32 | $17.32 | 469,136 |
| 2021-12-23 | $17.37 | $18.00 | $17.30 | $17.98 | $17.98 | 306,282 |
| 2021-12-22 | $16.86 | $17.51 | $16.75 | $17.40 | $17.40 | 332,487 |
| 2021-12-21 | $16.87 | $17.08 | $16.51 | $16.99 | $16.99 | 312,994 |
| 2021-12-20 | $16.56 | $17.01 | $16.40 | $16.79 | $16.79 | 302,394 |
| 2021-12-17 | $16.25 | $17.16 | $16.14 | $16.70 | $16.70 | 1,520,243 |
| 2021-12-16 | $16.68 | $16.90 | $16.11 | $16.32 | $16.32 | 451,964 |
| 2021-12-15 | $16.00 | $16.72 | $15.67 | $16.67 | $16.67 | 658,495 |
| 2021-12-14 | $15.82 | $16.28 | $15.66 | $15.94 | $15.94 | 672,944 |
| 2021-12-13 | $15.74 | $16.20 | $15.55 | $15.98 | $15.98 | 555,495 |
| 2021-12-10 | $15.81 | $15.98 | $15.64 | $15.81 | $15.81 | 260,487 |
| 2021-12-09 | $16.17 | $16.32 | $15.75 | $15.77 | $15.77 | 531,551 |
| 2021-12-08 | $16.38 | $16.43 | $16.21 | $16.29 | $16.29 | 295,711 |
| 2021-12-07 | $16.10 | $16.65 | $16.10 | $16.25 | $16.25 | 353,836 |
| 2021-12-06 | $16.26 | $16.29 | $15.56 | $16.02 | $16.02 | 319,376 |
| 2021-12-03 | $16.57 | $16.71 | $16.17 | $16.22 | $16.22 | 431,847 |
| 2021-12-02 | $16.09 | $16.65 | $15.94 | $16.57 | $16.57 | 453,057 |
| 2021-12-01 | $16.41 | $16.52 | $15.70 | $15.95 | $15.95 | 849,575 |
| 2021-11-30 | $16.67 | $17.01 | $16.10 | $16.20 | $16.20 | 720,218 |
| 2021-11-29 | $16.74 | $16.96 | $16.50 | $16.87 | $16.87 | 370,718 |
| 2021-11-26 | $17.11 | $17.30 | $16.36 | $16.55 | $16.55 | 336,192 |
| 2021-11-24 | $17.34 | $17.44 | $17.05 | $17.33 | $17.33 | 212,469 |
| 2021-11-23 | $17.10 | $17.59 | $16.70 | $17.43 | $17.43 | 567,615 |
| 2021-11-22 | $17.00 | $17.80 | $16.79 | $17.23 | $17.23 | 513,065 |
| 2021-11-19 | $17.15 | $17.22 | $16.90 | $16.96 | $16.96 | 406,668 |
| 2021-11-18 | $17.82 | $17.88 | $17.05 | $17.23 | $17.23 | 311,668 |
| 2021-11-17 | $17.35 | $18.02 | $17.21 | $17.75 | $17.75 | 703,911 |
| 2021-11-16 | $17.68 | $17.68 | $17.34 | $17.51 | $17.51 | 237,486 |
| 2021-11-15 | $17.74 | $17.92 | $17.57 | $17.63 | $17.63 | 247,529 |
| 2021-11-12 | $18.16 | $18.40 | $17.61 | $17.76 | $17.76 | 233,515 |
| 2021-11-11 | $17.80 | $18.27 | $17.61 | $18.15 | $18.15 | 270,396 |
| 2021-11-10 | $18.07 | $18.35 | $17.75 | $17.84 | $17.84 | 240,326 |
| 2021-11-09 | $18.15 | $18.45 | $17.86 | $18.16 | $18.16 | 289,080 |
| 2021-11-08 | $17.93 | $18.33 | $17.69 | $18.15 | $18.15 | 479,293 |
| 2021-11-05 | $18.10 | $18.55 | $17.83 | $17.91 | $17.91 | 423,961 |
| 2021-11-04 | $19.66 | $20.05 | $17.90 | $18.17 | $18.17 | 1,114,793 |
| 2021-11-03 | $20.57 | $21.44 | $20.20 | $21.14 | $21.14 | 703,923 |
| 2021-11-02 | $19.35 | $20.67 | $19.08 | $20.59 | $20.59 | 725,664 |
| 2021-11-01 | $17.26 | $19.30 | $17.26 | $19.28 | $19.28 | 1,116,532 |
| 2021-10-29 | $17.75 | $18.06 | $17.00 | $17.12 | $17.12 | 1,444,002 |
| 2021-10-28 | $17.92 | $18.15 | $17.70 | $17.79 | $17.79 | 347,554 |
| 2021-10-27 | $17.76 | $18.06 | $17.72 | $17.82 | $17.82 | 452,820 |
| 2021-10-26 | $18.22 | $18.47 | $17.92 | $18.00 | $18.00 | 244,756 |
| 2021-10-25 | $18.37 | $18.48 | $18.11 | $18.15 | $18.15 | 527,854 |
| 2021-10-22 | $18.03 | $18.34 | $17.89 | $18.30 | $18.30 | 403,407 |
| 2021-10-21 | $17.91 | $18.28 | $17.91 | $18.04 | $18.04 | 494,523 |
| 2021-10-20 | $17.80 | $18.36 | $17.66 | $17.81 | $17.81 | 401,375 |
| 2021-10-19 | $18.14 | $18.26 | $17.49 | $17.76 | $17.76 | 298,404 |
| 2021-10-18 | $18.44 | $18.75 | $18.00 | $18.06 | $18.06 | 396,825 |
| 2021-10-15 | $18.65 | $18.82 | $18.39 | $18.41 | $18.41 | 739,000 |
| 2021-10-14 | $18.44 | $18.58 | $18.14 | $18.34 | $18.34 | 237,353 |
| 2021-10-13 | $18.10 | $18.50 | $18.02 | $18.16 | $18.16 | 385,933 |
| 2021-10-12 | $18.22 | $18.55 | $18.12 | $18.12 | $18.12 | 468,196 |
| 2021-10-11 | $18.09 | $18.67 | $17.91 | $18.11 | $18.11 | 654,501 |
| 2021-10-08 | $18.02 | $18.42 | $18.02 | $18.09 | $18.09 | 274,120 |
| 2021-10-07 | $18.05 | $18.37 | $17.91 | $18.03 | $18.03 | 530,616 |
| 2021-10-06 | $17.75 | $18.11 | $17.75 | $17.96 | $17.96 | 428,219 |
| 2021-10-05 | $17.64 | $18.03 | $17.60 | $17.95 | $17.95 | 405,040 |
| 2021-10-04 | $17.72 | $17.87 | $17.42 | $17.56 | $17.56 | 293,638 |
| 2021-10-01 | $17.14 | $17.83 | $16.89 | $17.78 | $17.78 | 448,155 |
| 2021-09-30 | $17.15 | $17.62 | $17.09 | $17.14 | $17.14 | 359,450 |
| 2021-09-29 | $17.44 | $17.44 | $16.51 | $16.99 | $16.99 | 321,846 |
| 2021-09-28 | $17.55 | $17.67 | $17.05 | $17.39 | $17.39 | 250,702 |
| 2021-09-27 | $17.40 | $17.79 | $17.36 | $17.58 | $17.58 | 207,749 |
| 2021-09-24 | $17.17 | $17.44 | $16.85 | $17.26 | $17.26 | 230,550 |
| 2021-09-23 | $16.90 | $17.38 | $16.74 | $17.33 | $17.33 | 194,606 |
| 2021-09-22 | $16.65 | $16.99 | $16.48 | $16.75 | $16.75 | 206,819 |
| 2021-09-21 | $16.64 | $16.64 | $16.46 | $16.52 | $16.52 | 202,137 |
| 2021-09-20 | $16.61 | $16.81 | $16.33 | $16.49 | $16.49 | 364,451 |
| 2021-09-17 | $16.37 | $16.98 | $16.22 | $16.95 | $16.95 | 948,231 |
| 2021-09-16 | $16.39 | $16.56 | $16.06 | $16.25 | $16.25 | 220,127 |
| 2021-09-15 | $16.38 | $16.64 | $16.28 | $16.34 | $16.34 | 307,707 |
| 2021-09-14 | $16.62 | $16.62 | $16.12 | $16.32 | $16.32 | 218,912 |
| 2021-09-13 | $16.38 | $16.77 | $16.14 | $16.67 | $16.67 | 368,698 |
| 2021-09-10 | $16.63 | $16.76 | $15.84 | $16.19 | $16.19 | 315,505 |
| 2021-09-09 | $16.99 | $17.07 | $16.53 | $16.55 | $16.55 | 308,854 |
| 2021-09-08 | $16.96 | $17.02 | $16.60 | $16.98 | $16.98 | 319,538 |
| 2021-09-07 | $16.74 | $17.21 | $16.64 | $16.83 | $16.83 | 245,510 |
| 2021-09-03 | $16.59 | $16.76 | $16.27 | $16.74 | $16.74 | 308,660 |
| 2021-09-02 | $16.88 | $16.92 | $16.54 | $16.65 | $16.65 | 344,213 |
| 2021-09-01 | $16.83 | $17.02 | $16.55 | $16.87 | $16.87 | 396,795 |
| 2021-08-31 | $16.97 | $17.24 | $16.67 | $16.74 | $16.74 | 362,063 |
| 2021-08-30 | $17.18 | $17.37 | $16.79 | $16.90 | $16.90 | 362,659 |
| 2021-08-27 | $16.72 | $17.36 | $16.52 | $17.28 | $17.28 | 427,252 |
| 2021-08-26 | $16.72 | $16.85 | $16.32 | $16.63 | $16.63 | 402,541 |
| 2021-08-25 | $16.17 | $16.78 | $16.08 | $16.73 | $16.73 | 364,770 |
| 2021-08-24 | $16.09 | $16.17 | $15.89 | $16.11 | $16.11 | 124,006 |
| 2021-08-23 | $15.81 | $16.13 | $15.81 | $16.11 | $16.11 | 277,873 |
| 2021-08-20 | $15.26 | $15.95 | $15.13 | $15.81 | $15.81 | 408,148 |
| 2021-08-19 | $15.54 | $15.71 | $15.35 | $15.35 | $15.35 | 243,385 |
| 2021-08-18 | $16.27 | $16.41 | $15.65 | $15.69 | $15.69 | 288,705 |
| 2021-08-17 | $16.15 | $16.57 | $16.01 | $16.40 | $16.40 | 347,518 |
| 2021-08-16 | $16.40 | $16.54 | $16.10 | $16.27 | $16.27 | 413,877 |
| 2021-08-13 | $16.23 | $16.59 | $16.11 | $16.47 | $16.47 | 328,534 |
| 2021-08-12 | $16.15 | $16.32 | $15.93 | $16.20 | $16.20 | 269,841 |
| 2021-08-11 | $15.93 | $16.26 | $15.81 | $16.16 | $16.16 | 262,857 |
| 2021-08-10 | $16.08 | $16.11 | $15.64 | $16.04 | $16.04 | 401,693 |
| 2021-08-09 | $15.87 | $16.38 | $15.85 | $16.14 | $16.14 | 352,800 |
| 2021-08-06 | $16.00 | $16.43 | $15.84 | $16.00 | $16.00 | 414,936 |
| 2021-08-05 | $16.70 | $16.70 | $15.82 | $16.01 | $16.01 | 347,226 |
| 2021-08-04 | $16.80 | $16.90 | $15.93 | $15.94 | $15.94 | 318,468 |
| 2021-08-03 | $16.64 | $16.95 | $15.52 | $16.92 | $16.92 | 500,532 |
| 2021-08-02 | $16.18 | $17.28 | $16.17 | $16.91 | $16.91 | 608,836 |
| 2021-07-30 | $17.73 | $18.18 | $15.85 | $16.31 | $16.31 | 2,495,219 |
| 2021-07-29 | $19.85 | $19.85 | $17.65 | $17.87 | $17.87 | 550,581 |
| 2021-07-28 | $19.26 | $19.63 | $19.01 | $19.53 | $19.53 | 208,689 |
| 2021-07-27 | $19.48 | $19.51 | $18.72 | $19.30 | $19.30 | 221,155 |
| 2021-07-26 | $19.75 | $19.90 | $19.55 | $19.62 | $19.62 | 270,592 |
| 2021-07-23 | $19.50 | $19.73 | $19.14 | $19.64 | $19.64 | 218,329 |
| 2021-07-22 | $19.27 | $19.56 | $19.01 | $19.41 | $19.41 | 248,639 |
| 2021-07-21 | $19.05 | $19.30 | $18.71 | $19.20 | $19.20 | 216,783 |
| 2021-07-20 | $18.59 | $19.01 | $18.59 | $18.95 | $18.95 | 415,571 |
| 2021-07-19 | $18.28 | $18.90 | $18.28 | $18.60 | $18.60 | 321,968 |
| 2021-07-16 | $19.22 | $19.62 | $18.87 | $18.93 | $18.93 | 536,662 |
| 2021-07-15 | $19.34 | $19.39 | $18.96 | $19.35 | $19.35 | 294,083 |
| 2021-07-14 | $19.78 | $19.92 | $19.44 | $19.48 | $19.48 | 288,404 |
| 2021-07-13 | $19.93 | $20.02 | $19.61 | $19.73 | $19.73 | 376,523 |
| 2021-07-12 | $20.60 | $20.70 | $19.82 | $19.90 | $19.90 | 323,734 |
| 2021-07-09 | $20.41 | $20.70 | $20.22 | $20.52 | $20.52 | 283,755 |
| 2021-07-08 | $19.84 | $20.48 | $19.75 | $20.36 | $20.36 | 355,371 |
| 2021-07-07 | $20.41 | $20.53 | $19.99 | $20.19 | $20.19 | 320,732 |
| 2021-07-06 | $20.75 | $20.75 | $20.11 | $20.32 | $20.32 | 342,020 |
| 2021-07-02 | $21.27 | $21.27 | $20.49 | $20.82 | $20.82 | 565,710 |
| 2021-07-01 | $21.86 | $21.86 | $21.18 | $21.27 | $21.27 | 1,423,036 |
| 2021-06-30 | $20.16 | $21.84 | $20.16 | $21.51 | $21.51 | 1,899,023 |
| 2021-06-29 | $20.40 | $20.86 | $20.20 | $20.34 | $20.34 | 645,518 |
| 2021-06-28 | $20.88 | $20.93 | $20.24 | $20.42 | $20.42 | 738,285 |
| 2021-06-25 | $19.71 | $21.01 | $19.71 | $20.78 | $20.78 | 1,525,271 |
| 2021-06-24 | $18.93 | $19.72 | $18.93 | $19.69 | $19.69 | 446,088 |
| 2021-06-23 | $18.85 | $19.13 | $18.76 | $18.90 | $18.90 | 363,596 |
| 2021-06-22 | $18.74 | $18.87 | $18.46 | $18.79 | $18.79 | 218,726 |
| 2021-06-21 | $19.28 | $19.28 | $18.59 | $18.69 | $18.69 | 259,295 |
| 2021-06-18 | $19.30 | $19.76 | $19.17 | $19.17 | $19.17 | 840,068 |
| 2021-06-17 | $19.43 | $19.64 | $19.11 | $19.55 | $19.55 | 561,641 |
| 2021-06-16 | $19.33 | $19.59 | $19.16 | $19.49 | $19.49 | 310,394 |
| 2021-06-15 | $19.39 | $19.52 | $19.09 | $19.38 | $19.38 | 339,869 |
| 2021-06-14 | $19.27 | $19.64 | $19.17 | $19.30 | $19.30 | 429,180 |
| 2021-06-11 | $19.25 | $19.26 | $18.84 | $19.18 | $19.18 | 258,647 |
| 2021-06-10 | $18.79 | $19.32 | $18.52 | $19.21 | $19.21 | 276,519 |
| 2021-06-09 | $18.88 | $19.36 | $18.62 | $18.74 | $18.74 | 332,287 |
| 2021-06-08 | $19.00 | $19.14 | $18.43 | $18.76 | $18.76 | 311,976 |
| 2021-06-07 | $18.05 | $19.00 | $18.05 | $18.86 | $18.86 | 482,624 |
| 2021-06-04 | $18.09 | $18.36 | $18.03 | $18.10 | $18.10 | 695,229 |
| 2021-06-03 | $17.65 | $18.03 | $17.59 | $18.00 | $18.00 | 228,494 |
| 2021-06-02 | $17.82 | $17.97 | $17.50 | $17.72 | $17.72 | 245,141 |
| 2021-06-01 | $17.72 | $18.05 | $17.57 | $17.81 | $17.81 | 283,811 |
| 2021-05-28 | $18.18 | $18.34 | $17.65 | $17.69 | $17.69 | 443,817 |
| 2021-05-27 | $18.24 | $18.32 | $17.92 | $18.13 | $18.13 | 851,398 |
| 2021-05-26 | $17.94 | $18.08 | $17.75 | $18.03 | $18.03 | 223,437 |
| 2021-05-25 | $18.42 | $18.58 | $17.86 | $17.86 | $17.86 | 425,149 |
| 2021-05-24 | $18.62 | $18.86 | $18.36 | $18.40 | $18.40 | 195,480 |
| 2021-05-21 | $18.71 | $18.71 | $18.33 | $18.49 | $18.49 | 275,735 |
| 2021-05-20 | $18.23 | $18.77 | $18.07 | $18.55 | $18.55 | 497,920 |
| 2021-05-19 | $17.94 | $18.44 | $17.77 | $18.30 | $18.30 | 325,521 |
| 2021-05-18 | $18.59 | $18.84 | $18.29 | $18.29 | $18.29 | 221,405 |
| 2021-05-17 | $18.61 | $18.85 | $18.50 | $18.58 | $18.58 | 341,996 |
| 2021-05-14 | $18.44 | $18.66 | $18.14 | $18.65 | $18.65 | 328,072 |
| 2021-05-13 | $17.83 | $18.49 | $17.73 | $18.41 | $18.41 | 354,435 |
| 2021-05-12 | $18.05 | $18.53 | $17.78 | $17.80 | $17.80 | 352,562 |
| 2021-05-11 | $17.53 | $18.10 | $17.38 | $17.83 | $17.83 | 249,522 |
| 2021-05-10 | $17.69 | $18.22 | $17.58 | $17.86 | $17.86 | 645,286 |
| 2021-05-07 | $17.63 | $18.05 | $17.34 | $17.86 | $17.86 | 345,894 |
| 2021-05-06 | $16.55 | $17.62 | $16.21 | $17.51 | $17.51 | 816,177 |
| 2021-05-05 | $16.63 | $17.07 | $16.47 | $16.58 | $16.58 | 302,492 |
| 2021-05-04 | $16.97 | $17.20 | $16.63 | $16.66 | $16.66 | 246,989 |
| 2021-05-03 | $16.75 | $17.17 | $16.63 | $17.05 | $17.05 | 422,868 |
| 2021-04-30 | $16.55 | $16.81 | $16.50 | $16.60 | $16.60 | 307,827 |
| 2021-04-29 | $16.82 | $16.93 | $16.55 | $16.69 | $16.69 | 228,105 |
| 2021-04-28 | $16.76 | $16.78 | $16.53 | $16.74 | $16.74 | 187,603 |
| 2021-04-27 | $17.09 | $17.19 | $16.69 | $16.86 | $16.86 | 283,921 |
| 2021-04-26 | $17.10 | $17.17 | $16.92 | $17.01 | $17.01 | 304,394 |
| 2021-04-23 | $17.19 | $17.31 | $16.96 | $16.97 | $16.97 | 268,997 |
| 2021-04-22 | $16.96 | $17.31 | $16.65 | $17.03 | $17.03 | 319,561 |
| 2021-04-21 | $16.63 | $17.02 | $16.48 | $17.00 | $17.00 | 304,594 |
| 2021-04-20 | $16.38 | $16.63 | $16.13 | $16.55 | $16.55 | 317,180 |
| 2021-04-19 | $16.53 | $16.70 | $16.24 | $16.44 | $16.44 | 247,256 |
| 2021-04-16 | $16.83 | $16.99 | $16.29 | $16.67 | $16.67 | 266,183 |
| 2021-04-15 | $16.60 | $17.02 | $16.57 | $16.78 | $16.78 | 296,859 |
| 2021-04-14 | $16.42 | $16.78 | $16.24 | $16.45 | $16.45 | 266,355 |
| 2021-04-13 | $15.97 | $16.40 | $15.91 | $16.31 | $16.31 | 349,633 |
| 2021-04-12 | $16.39 | $16.39 | $15.74 | $15.92 | $15.92 | 368,518 |
| 2021-04-09 | $16.58 | $16.58 | $16.12 | $16.25 | $16.25 | 327,562 |
| 2021-04-08 | $16.46 | $16.67 | $16.23 | $16.61 | $16.61 | 370,513 |
| 2021-04-07 | $15.80 | $16.33 | $15.80 | $16.27 | $16.27 | 416,267 |
| 2021-04-06 | $15.95 | $16.17 | $15.61 | $15.75 | $15.75 | 515,332 |
| 2021-04-05 | $15.80 | $15.94 | $15.43 | $15.84 | $15.84 | 536,766 |
| 2021-04-01 | $15.11 | $15.71 | $15.05 | $15.71 | $15.71 | 601,853 |
| 2021-03-31 | $14.86 | $15.19 | $14.51 | $15.02 | $15.02 | 707,104 |
| 2021-03-30 | $15.15 | $15.30 | $14.80 | $14.88 | $14.88 | 327,717 |
| 2021-03-29 | $15.27 | $15.50 | $14.97 | $15.15 | $15.15 | 497,207 |
| 2021-03-26 | $15.90 | $16.01 | $15.41 | $15.47 | $15.47 | 542,200 |
| 2021-03-25 | $15.42 | $16.13 | $15.19 | $15.69 | $15.69 | 862,433 |
| 2021-03-24 | $16.46 | $16.61 | $15.53 | $15.53 | $15.53 | 694,961 |
| 2021-03-23 | $17.25 | $17.34 | $16.22 | $16.31 | $16.31 | 518,984 |
| 2021-03-22 | $17.52 | $17.90 | $17.40 | $17.47 | $17.47 | 300,682 |
| 2021-03-19 | $17.05 | $17.73 | $17.05 | $17.47 | $17.47 | 1,030,765 |
| 2021-03-18 | $17.36 | $17.58 | $16.97 | $17.04 | $17.04 | 391,716 |
| 2021-03-17 | $17.28 | $17.53 | $17.12 | $17.52 | $17.52 | 485,498 |
| 2021-03-16 | $17.65 | $17.93 | $17.31 | $17.52 | $17.52 | 582,291 |
| 2021-03-15 | $18.01 | $18.13 | $17.49 | $17.76 | $17.76 | 446,906 |
| 2021-03-12 | $17.79 | $18.15 | $17.39 | $17.91 | $17.91 | 526,808 |
| 2021-03-11 | $18.03 | $18.15 | $17.62 | $17.88 | $17.88 | 369,653 |
| 2021-03-10 | $18.33 | $18.44 | $17.74 | $17.91 | $17.91 | 405,694 |
| 2021-03-09 | $18.06 | $18.87 | $18.06 | $18.30 | $18.30 | 362,353 |
| 2021-03-08 | $18.54 | $18.54 | $17.87 | $17.94 | $17.94 | 707,199 |
| 2021-03-05 | $17.45 | $18.25 | $17.14 | $18.25 | $18.25 | 796,169 |
| 2021-03-04 | $17.71 | $18.03 | $17.36 | $17.49 | $17.49 | 521,189 |
| 2021-03-03 | $18.15 | $18.57 | $17.81 | $17.89 | $17.89 | 325,197 |
| 2021-03-02 | $18.72 | $18.72 | $17.85 | $17.95 | $17.95 | 585,080 |
| 2021-03-01 | $18.75 | $19.13 | $18.32 | $18.74 | $18.74 | 423,514 |
| 2021-02-26 | $19.53 | $19.77 | $18.38 | $18.65 | $18.65 | 496,747 |
| 2021-02-25 | $20.09 | $20.51 | $19.20 | $19.35 | $19.35 | 449,266 |
| 2021-02-24 | $18.85 | $20.31 | $18.85 | $20.28 | $20.28 | 807,124 |
| 2021-02-23 | $18.69 | $19.24 | $18.44 | $18.69 | $18.69 | 603,872 |
| 2021-02-22 | $18.71 | $18.80 | $18.31 | $18.74 | $18.74 | 420,258 |
| 2021-02-19 | $18.50 | $19.27 | $18.50 | $18.70 | $18.70 | 503,956 |
| 2021-02-18 | $18.97 | $19.33 | $18.42 | $18.49 | $18.49 | 569,504 |
| 2021-02-17 | $18.72 | $19.69 | $18.69 | $19.02 | $19.02 | 1,328,978 |
| 2021-02-16 | $18.25 | $19.53 | $18.10 | $18.69 | $18.69 | 869,509 |
| 2021-02-12 | $19.20 | $20.21 | $18.16 | $18.23 | $18.23 | 1,735,815 |
| 2021-02-11 | $16.21 | $19.42 | $15.47 | $18.67 | $18.67 | 4,104,841 |
| 2021-02-10 | $15.77 | $15.80 | $14.91 | $15.41 | $15.41 | 516,451 |
| 2021-02-09 | $15.74 | $16.29 | $15.43 | $15.50 | $15.50 | 504,509 |
| 2021-02-08 | $15.28 | $15.72 | $14.99 | $15.61 | $15.61 | 347,118 |
| 2021-02-05 | $14.46 | $15.24 | $14.31 | $15.16 | $15.16 | 346,219 |
| 2021-02-04 | $14.40 | $14.74 | $14.09 | $14.40 | $14.40 | 537,717 |
| 2021-02-03 | $14.25 | $14.56 | $14.21 | $14.25 | $14.25 | 401,737 |
| 2021-02-02 | $14.80 | $14.80 | $14.11 | $14.15 | $14.15 | 394,814 |
| 2021-02-01 | $14.37 | $14.65 | $13.97 | $14.61 | $14.61 | 253,618 |
| 2021-01-29 | $14.70 | $15.07 | $14.32 | $14.34 | $14.34 | 344,104 |
| 2021-01-28 | $14.56 | $14.88 | $14.17 | $14.61 | $14.61 | 411,707 |
| 2021-01-27 | $14.28 | $14.88 | $14.17 | $14.39 | $14.39 | 380,045 |
| 2021-01-26 | $14.41 | $14.61 | $14.28 | $14.49 | $14.49 | 209,841 |
| 2021-01-25 | $14.14 | $14.29 | $13.94 | $14.27 | $14.27 | 356,706 |
| 2021-01-22 | $14.43 | $14.44 | $14.00 | $14.20 | $14.20 | 345,745 |
| 2021-01-21 | $14.53 | $14.69 | $14.26 | $14.55 | $14.55 | 448,892 |
| 2021-01-20 | $14.07 | $14.64 | $13.86 | $14.53 | $14.53 | 616,472 |
| 2021-01-19 | $13.80 | $14.01 | $13.66 | $13.96 | $13.96 | 620,827 |
| 2021-01-15 | $13.98 | $14.04 | $13.45 | $13.73 | $13.73 | 482,768 |
| 2021-01-14 | $13.36 | $14.01 | $13.36 | $13.98 | $13.98 | 471,424 |
| 2021-01-13 | $14.11 | $14.28 | $13.92 | $14.00 | $14.00 | 276,337 |
| 2021-01-12 | $14.08 | $14.40 | $14.04 | $14.16 | $14.16 | 311,733 |
| 2021-01-11 | $13.76 | $14.01 | $13.59 | $13.96 | $13.96 | 454,885 |
| 2021-01-08 | $13.90 | $14.14 | $13.53 | $13.80 | $13.80 | 343,526 |
| 2021-01-07 | $13.87 | $14.15 | $13.82 | $14.00 | $14.00 | 485,304 |
| 2021-01-06 | $13.83 | $13.91 | $13.40 | $13.75 | $13.75 | 481,872 |
| 2021-01-05 | $13.62 | $13.79 | $13.30 | $13.42 | $13.42 | 384,311 |
| 2021-01-04 | $13.21 | $13.69 | $13.14 | $13.64 | $13.64 | 414,333 |
| 2020-12-31 | $13.33 | $13.33 | $12.90 | $13.14 | $13.14 | 240,635 |
| 2020-12-30 | $13.06 | $13.37 | $13.05 | $13.29 | $13.29 | 354,622 |
| 2020-12-29 | $13.15 | $13.24 | $12.84 | $13.02 | $13.02 | 286,647 |
| 2020-12-28 | $13.00 | $13.45 | $13.00 | $13.09 | $13.09 | 549,021 |
| 2020-12-24 | $13.06 | $13.60 | $12.83 | $13.28 | $13.28 | 151,648 |
| 2020-12-23 | $13.91 | $13.95 | $13.41 | $13.42 | $13.42 | 225,554 |
| 2020-12-22 | $13.85 | $14.02 | $13.60 | $13.77 | $13.77 | 481,509 |
| 2020-12-21 | $13.74 | $13.86 | $13.30 | $13.77 | $13.77 | 509,407 |
| 2020-12-18 | $13.37 | $13.91 | $13.32 | $13.81 | $13.81 | 1,651,159 |
| 2020-12-17 | $12.93 | $13.33 | $12.85 | $13.29 | $13.29 | 506,512 |
| 2020-12-16 | $13.21 | $13.27 | $12.85 | $13.04 | $13.04 | 421,380 |
| 2020-12-15 | $13.13 | $13.30 | $12.85 | $13.28 | $13.28 | 470,419 |
| 2020-12-14 | $12.92 | $13.32 | $12.89 | $13.06 | $13.06 | 556,041 |
| 2020-12-11 | $13.32 | $13.45 | $12.74 | $12.78 | $12.78 | 358,953 |
| 2020-12-10 | $13.27 | $13.57 | $13.16 | $13.44 | $13.44 | 273,593 |
| 2020-12-09 | $13.67 | $13.72 | $13.08 | $13.38 | $13.38 | 341,740 |
| 2020-12-08 | $13.20 | $13.68 | $13.07 | $13.65 | $13.65 | 400,839 |
| 2020-12-07 | $13.42 | $13.49 | $13.00 | $13.25 | $13.25 | 620,266 |
| 2020-12-04 | $13.02 | $13.41 | $12.91 | $13.35 | $13.35 | 293,033 |
| 2020-12-03 | $13.85 | $13.90 | $12.94 | $13.08 | $13.08 | 732,740 |
| 2020-12-02 | $12.76 | $13.84 | $12.55 | $13.49 | $13.49 | 1,093,145 |
| 2020-12-01 | $12.42 | $12.65 | $12.23 | $12.34 | $12.34 | 588,522 |
| 2020-11-30 | $12.85 | $12.90 | $12.08 | $12.21 | $12.21 | 688,110 |
| 2020-11-27 | $12.15 | $12.44 | $12.00 | $12.41 | $12.41 | 201,340 |
| 2020-11-25 | $12.77 | $12.77 | $12.05 | $12.11 | $12.11 | 410,054 |
| 2020-11-24 | $12.35 | $12.47 | $12.07 | $12.34 | $12.34 | 375,499 |
| 2020-11-23 | $12.42 | $12.53 | $12.08 | $12.22 | $12.22 | 277,449 |
| 2020-11-20 | $12.37 | $12.51 | $12.20 | $12.36 | $12.36 | 271,015 |
| 2020-11-19 | $12.77 | $12.98 | $12.30 | $12.47 | $12.47 | 349,977 |
| 2020-11-18 | $13.35 | $13.44 | $12.79 | $12.82 | $12.82 | 345,175 |
| 2020-11-17 | $13.03 | $13.37 | $12.89 | $13.25 | $13.25 | 358,375 |
| 2020-11-16 | $13.21 | $13.46 | $13.04 | $13.19 | $13.19 | 455,819 |
| 2020-11-13 | $13.04 | $13.31 | $12.70 | $13.17 | $13.17 | 402,196 |
| 2020-11-12 | $12.98 | $13.19 | $12.85 | $12.95 | $12.95 | 454,126 |
| 2020-11-11 | $13.17 | $13.26 | $12.74 | $13.08 | $13.08 | 311,194 |
| 2020-11-10 | $12.20 | $13.25 | $12.10 | $13.15 | $13.15 | 638,671 |
| 2020-11-09 | $12.06 | $12.36 | $11.96 | $12.07 | $12.07 | 406,620 |
| 2020-11-06 | $11.55 | $11.84 | $11.55 | $11.73 | $11.73 | 217,602 |
| 2020-11-05 | $12.10 | $12.10 | $11.66 | $11.85 | $11.85 | 318,199 |
| 2020-11-04 | $11.41 | $12.17 | $11.41 | $12.07 | $12.07 | 692,432 |
| 2020-11-03 | $11.11 | $11.48 | $10.98 | $11.38 | $11.38 | 600,947 |
| 2020-11-02 | $10.80 | $11.27 | $10.74 | $10.96 | $10.96 | 458,596 |
| 2020-10-30 | $10.77 | $10.82 | $10.32 | $10.69 | $10.69 | 549,050 |
| 2020-10-29 | $11.17 | $11.30 | $10.53 | $10.99 | $10.99 | 966,867 |
| 2020-10-28 | $10.34 | $10.45 | $10.07 | $10.09 | $10.09 | 396,208 |
| 2020-10-27 | $10.51 | $10.66 | $10.26 | $10.59 | $10.59 | 757,879 |
| 2020-10-26 | $10.19 | $10.46 | $10.15 | $10.43 | $10.43 | 459,860 |
| 2020-10-23 | $10.23 | $10.43 | $10.06 | $10.25 | $10.25 | 229,821 |
| 2020-10-22 | $10.07 | $10.26 | $10.01 | $10.18 | $10.18 | 534,519 |
| 2020-10-21 | $10.24 | $10.30 | $9.99 | $10.02 | $10.02 | 423,425 |
| 2020-10-20 | $10.58 | $10.63 | $10.23 | $10.29 | $10.29 | 228,868 |
| 2020-10-19 | $10.87 | $10.87 | $10.42 | $10.47 | $10.47 | 285,165 |
| 2020-10-16 | $10.92 | $11.12 | $10.76 | $10.79 | $10.79 | 270,514 |
| 2020-10-15 | $10.57 | $11.09 | $10.45 | $11.05 | $11.05 | 450,448 |
| 2020-10-14 | $11.11 | $11.18 | $10.65 | $10.71 | $10.71 | 368,610 |
| 2020-10-13 | $11.09 | $11.23 | $10.99 | $11.05 | $11.05 | 894,426 |
| 2020-10-12 | $11.07 | $11.22 | $10.97 | $11.18 | $11.18 | 426,029 |
| 2020-10-09 | $10.78 | $11.05 | $10.70 | $10.97 | $10.97 | 482,897 |
| 2020-10-08 | $10.40 | $10.71 | $10.30 | $10.67 | $10.67 | 433,488 |
| 2020-10-07 | $10.38 | $10.63 | $10.04 | $10.36 | $10.36 | 840,691 |
| 2020-10-06 | $10.07 | $10.29 | $9.99 | $10.07 | $10.07 | 679,209 |
| 2020-10-05 | $9.87 | $10.22 | $9.87 | $10.08 | $10.08 | 356,559 |
| 2020-10-02 | $9.81 | $9.95 | $9.62 | $9.77 | $9.77 | 569,671 |
| 2020-10-01 | $9.73 | $9.94 | $9.71 | $9.88 | $9.88 | 429,722 |
| 2020-09-30 | $9.55 | $9.79 | $9.50 | $9.66 | $9.66 | 549,490 |
| 2020-09-29 | $9.34 | $9.56 | $9.23 | $9.51 | $9.51 | 765,268 |
| 2020-09-28 | $9.43 | $9.50 | $9.17 | $9.33 | $9.33 | 685,757 |
| 2020-09-25 | $9.30 | $9.49 | $9.00 | $9.32 | $9.32 | 568,335 |
| 2020-09-24 | $9.44 | $9.56 | $9.20 | $9.36 | $9.36 | 451,926 |
| 2020-09-23 | $9.46 | $9.83 | $9.41 | $9.53 | $9.53 | 596,542 |
| 2020-09-22 | $9.36 | $9.43 | $9.09 | $9.40 | $9.40 | 539,499 |
| 2020-09-21 | $9.67 | $9.75 | $9.20 | $9.34 | $9.34 | 733,526 |
| 2020-09-18 | $10.01 | $10.07 | $9.50 | $9.85 | $9.85 | 1,312,345 |
| 2020-09-17 | $9.69 | $10.05 | $9.53 | $9.93 | $9.93 | 478,939 |
| 2020-09-16 | $9.64 | $9.76 | $9.58 | $9.70 | $9.70 | 521,452 |
| 2020-09-15 | $9.91 | $9.99 | $9.58 | $9.63 | $9.63 | 730,787 |
| 2020-09-14 | $9.87 | $10.07 | $9.70 | $9.77 | $9.77 | 736,507 |
| 2020-09-11 | $9.60 | $10.10 | $9.59 | $9.74 | $9.74 | 488,640 |
| 2020-09-10 | $9.96 | $10.09 | $9.34 | $9.55 | $9.55 | 813,060 |
| 2020-09-09 | $9.92 | $10.10 | $9.85 | $9.99 | $9.99 | 390,472 |
| 2020-09-08 | $10.12 | $10.17 | $9.81 | $9.87 | $9.87 | 623,509 |
| 2020-09-04 | $10.53 | $10.53 | $10.03 | $10.26 | $10.26 | 442,390 |
| 2020-09-03 | $10.45 | $10.52 | $10.18 | $10.41 | $10.41 | 543,481 |
| 2020-09-02 | $10.13 | $10.48 | $10.05 | $10.45 | $10.45 | 553,961 |
| 2020-09-01 | $10.01 | $10.35 | $9.80 | $10.03 | $10.03 | 2,686,920 |
| 2020-08-31 | $10.35 | $10.44 | $10.11 | $10.29 | $10.29 | 772,085 |
| 2020-08-28 | $10.22 | $10.45 | $9.87 | $10.36 | $10.36 | 899,034 |
| 2020-08-27 | $10.39 | $10.60 | $10.30 | $10.47 | $10.47 | 298,557 |
| 2020-08-26 | $10.74 | $10.87 | $10.31 | $10.40 | $10.40 | 358,621 |
| 2020-08-25 | $10.66 | $10.81 | $10.62 | $10.77 | $10.77 | 494,337 |
| 2020-08-24 | $10.66 | $10.83 | $10.48 | $10.65 | $10.65 | 483,142 |
| 2020-08-21 | $11.22 | $11.22 | $10.64 | $10.66 | $10.66 | 382,073 |
| 2020-08-20 | $11.10 | $11.28 | $10.94 | $11.23 | $11.23 | 449,637 |
| 2020-08-19 | $10.60 | $11.39 | $10.51 | $11.20 | $11.20 | 537,820 |
| 2020-08-18 | $12.34 | $12.49 | $10.26 | $10.70 | $10.70 | 1,683,414 |
| 2020-08-17 | $11.62 | $11.72 | $11.53 | $11.65 | $11.65 | 329,229 |
| 2020-08-14 | $11.86 | $11.93 | $11.50 | $11.67 | $11.67 | 331,566 |
| 2020-08-13 | $11.90 | $11.99 | $11.77 | $11.88 | $11.88 | 223,249 |
| 2020-08-12 | $12.09 | $12.21 | $11.71 | $11.89 | $11.89 | 371,075 |
| 2020-08-11 | $12.00 | $12.23 | $11.80 | $11.97 | $11.97 | 542,086 |
| 2020-08-10 | $12.04 | $12.12 | $11.71 | $11.93 | $11.93 | 543,889 |
| 2020-08-07 | $11.55 | $12.07 | $11.13 | $12.00 | $12.00 | 560,732 |
| 2020-08-06 | $11.20 | $11.70 | $11.15 | $11.50 | $11.50 | 533,823 |
| 2020-08-05 | $10.90 | $11.07 | $10.74 | $11.02 | $11.02 | 991,609 |
| 2020-08-04 | $10.60 | $10.86 | $10.43 | $10.83 | $10.83 | 385,037 |
| 2020-08-03 | $10.24 | $10.63 | $10.14 | $10.57 | $10.57 | 586,702 |
| 2020-07-31 | $10.27 | $10.32 | $9.90 | $10.08 | $10.08 | 579,265 |
| 2020-07-30 | $10.01 | $10.45 | $10.00 | $10.31 | $10.31 | 409,804 |
| 2020-07-29 | $10.34 | $10.46 | $9.98 | $10.16 | $10.16 | 580,141 |
| 2020-07-28 | $10.82 | $10.82 | $10.34 | $10.34 | $10.34 | 479,032 |
| 2020-07-27 | $10.54 | $10.84 | $10.46 | $10.83 | $10.83 | 433,009 |
| 2020-07-24 | $10.90 | $10.90 | $10.51 | $10.59 | $10.59 | 569,185 |
| 2020-07-23 | $10.97 | $11.22 | $10.75 | $11.01 | $11.01 | 501,711 |
| 2020-07-22 | $10.81 | $11.05 | $10.74 | $10.88 | $10.88 | 469,923 |
| 2020-07-21 | $11.10 | $11.13 | $10.74 | $10.87 | $10.87 | 853,252 |
| 2020-07-20 | $11.23 | $11.32 | $10.79 | $11.10 | $11.10 | 667,730 |
| 2020-07-17 | $11.53 | $11.76 | $11.16 | $11.18 | $11.18 | 710,000 |
| 2020-07-16 | $11.89 | $12.01 | $11.42 | $11.53 | $11.53 | 655,500 |
| 2020-07-15 | $12.04 | $12.21 | $11.90 | $12.02 | $12.02 | 426,100 |
| 2020-07-14 | $12.33 | $12.33 | $11.40 | $11.81 | $11.81 | 719,500 |
| 2020-07-13 | $11.59 | $11.86 | $11.35 | $11.36 | $11.36 | 518,700 |
| 2020-07-10 | $11.66 | $11.79 | $11.34 | $11.49 | $11.49 | 283,100 |
| 2020-07-09 | $11.60 | $11.86 | $11.32 | $11.59 | $11.59 | 439,000 |
| 2020-07-08 | $11.56 | $11.68 | $11.38 | $11.58 | $11.58 | 323,400 |
| 2020-07-07 | $11.74 | $11.84 | $11.50 | $11.53 | $11.53 | 388,300 |
| 2020-07-06 | $11.99 | $11.99 | $11.68 | $11.75 | $11.75 | 287,900 |
| 2020-07-02 | $12.09 | $12.10 | $11.64 | $11.85 | $11.85 | 263,200 |
| 2020-07-01 | $11.49 | $12.07 | $11.49 | $11.93 | $11.93 | 559,100 |
| 2020-06-30 | $11.17 | $11.49 | $10.91 | $11.44 | $11.44 | 655,600 |
| 2020-06-29 | $11.31 | $11.83 | $11.14 | $11.22 | $11.22 | 611,400 |
| 2020-06-26 | $11.77 | $11.94 | $11.06 | $11.15 | $11.15 | 2,012,466 |
| 2020-06-25 | $11.44 | $11.99 | $11.37 | $11.84 | $11.84 | 620,099 |
| 2020-06-24 | $11.79 | $11.89 | $11.36 | $11.46 | $11.46 | 444,500 |
| 2020-06-23 | $11.82 | $12.08 | $11.69 | $11.89 | $11.89 | 518,142 |
| 2020-06-22 | $11.18 | $11.80 | $11.01 | $11.72 | $11.72 | 897,682 |
| 2020-06-19 | $11.50 | $11.88 | $10.95 | $11.15 | $11.15 | 2,608,135 |
| 2020-06-18 | $11.20 | $11.50 | $11.15 | $11.47 | $11.47 | 381,619 |
| 2020-06-17 | $11.40 | $11.45 | $11.08 | $11.31 | $11.31 | 489,312 |
| 2020-06-16 | $11.32 | $11.46 | $11.05 | $11.37 | $11.37 | 629,321 |
| 2020-06-15 | $10.46 | $11.30 | $10.26 | $11.12 | $11.12 | 568,078 |
| 2020-06-12 | $10.87 | $10.92 | $10.25 | $10.67 | $10.67 | 562,268 |
| 2020-06-11 | $10.77 | $10.99 | $10.52 | $10.57 | $10.57 | 736,625 |
| 2020-06-10 | $11.14 | $11.32 | $10.86 | $10.91 | $10.91 | 747,705 |
| 2020-06-09 | $11.18 | $11.38 | $10.76 | $11.09 | $11.09 | 1,068,214 |
| 2020-06-08 | $11.51 | $11.83 | $11.41 | $11.64 | $11.64 | 453,889 |
| 2020-06-05 | $11.56 | $11.94 | $11.43 | $11.46 | $11.46 | 584,812 |
| 2020-06-04 | $11.46 | $11.73 | $11.27 | $11.48 | $11.48 | 678,280 |
| 2020-06-03 | $11.39 | $11.59 | $11.03 | $11.46 | $11.46 | 741,910 |
| 2020-06-02 | $12.00 | $12.05 | $11.37 | $11.40 | $11.40 | 2,502,106 |
| 2020-06-01 | $11.69 | $12.04 | $11.39 | $11.90 | $11.90 | 914,019 |
| 2020-05-29 | $11.22 | $11.80 | $11.22 | $11.72 | $11.72 | 905,088 |
| 2020-05-28 | $11.21 | $11.22 | $10.67 | $11.05 | $11.05 | 944,052 |
| 2020-05-27 | $11.29 | $11.36 | $10.86 | $11.12 | $11.12 | 638,752 |
| 2020-05-26 | $11.71 | $11.71 | $11.01 | $11.17 | $11.17 | 758,315 |
| 2020-05-22 | $11.29 | $11.41 | $11.02 | $11.37 | $11.37 | 270,150 |
| 2020-05-21 | $11.74 | $11.74 | $11.16 | $11.30 | $11.30 | 415,378 |
| 2020-05-20 | $11.18 | $12.13 | $11.10 | $11.74 | $11.74 | 906,499 |
| 2020-05-19 | $11.65 | $11.75 | $10.94 | $11.00 | $11.00 | 431,748 |
| 2020-05-18 | $11.82 | $12.10 | $11.54 | $11.70 | $11.70 | 413,737 |
| 2020-05-15 | $11.28 | $11.71 | $11.28 | $11.46 | $11.46 | 904,413 |
| 2020-05-14 | $11.07 | $11.31 | $10.81 | $11.28 | $11.28 | 454,242 |
| 2020-05-13 | $11.31 | $11.64 | $10.89 | $11.28 | $11.28 | 465,637 |
| 2020-05-12 | $11.92 | $12.21 | $11.34 | $11.38 | $11.38 | 596,295 |
| 2020-05-11 | $11.20 | $11.85 | $11.09 | $11.80 | $11.80 | 536,714 |
| 2020-05-08 | $11.50 | $11.55 | $11.00 | $11.16 | $11.16 | 518,231 |
| 2020-05-07 | $11.51 | $11.61 | $10.57 | $11.23 | $11.23 | 891,920 |
| 2020-05-06 | $11.91 | $12.12 | $11.66 | $11.69 | $11.69 | 528,901 |
| 2020-05-05 | $12.02 | $12.27 | $11.63 | $11.75 | $11.75 | 427,062 |
| 2020-05-04 | $11.31 | $11.67 | $11.15 | $11.62 | $11.62 | 762,456 |
| 2020-05-01 | $11.43 | $11.49 | $11.03 | $11.35 | $11.35 | 462,799 |
| 2020-04-30 | $11.68 | $11.82 | $11.29 | $11.50 | $11.50 | 425,453 |
| 2020-04-29 | $11.86 | $11.99 | $11.46 | $11.85 | $11.85 | 741,041 |
| 2020-04-28 | $12.28 | $12.31 | $11.53 | $11.56 | $11.56 | 381,359 |
| 2020-04-27 | $12.19 | $12.33 | $11.95 | $12.02 | $12.02 | 510,670 |
| 2020-04-24 | $11.77 | $12.09 | $11.53 | $11.94 | $11.94 | 716,554 |
| 2020-04-23 | $11.94 | $12.08 | $11.65 | $11.67 | $11.67 | 675,652 |
| 2020-04-22 | $11.73 | $11.96 | $11.52 | $11.86 | $11.86 | 799,396 |
| 2020-04-21 | $11.52 | $11.76 | $11.24 | $11.32 | $11.32 | 696,932 |
| 2020-04-20 | $11.42 | $12.01 | $11.27 | $11.67 | $11.67 | 914,860 |
| 2020-04-17 | $11.26 | $11.53 | $11.08 | $11.52 | $11.52 | 650,737 |
| 2020-04-16 | $11.14 | $11.44 | $10.74 | $11.14 | $11.14 | 1,420,494 |
| 2020-04-15 | $10.96 | $11.04 | $10.37 | $10.42 | $10.42 | 742,029 |
| 2020-04-14 | $11.07 | $11.36 | $10.91 | $11.30 | $11.30 | 804,233 |
| 2020-04-13 | $11.31 | $11.40 | $10.51 | $10.83 | $10.83 | 443,445 |
| 2020-04-09 | $11.32 | $11.50 | $10.87 | $11.37 | $11.37 | 559,481 |
| 2020-04-08 | $10.73 | $10.91 | $10.47 | $10.90 | $10.90 | 495,426 |
| 2020-04-07 | $11.19 | $11.30 | $10.47 | $10.61 | $10.61 | 698,046 |
| 2020-04-06 | $10.65 | $11.04 | $10.44 | $10.98 | $10.98 | 670,272 |
| 2020-04-03 | $10.85 | $11.09 | $10.07 | $10.27 | $10.27 | 767,215 |
| 2020-04-02 | $9.55 | $11.04 | $9.55 | $11.02 | $11.02 | 1,662,175 |
| 2020-04-01 | $10.15 | $10.67 | $9.58 | $9.66 | $9.66 | 959,887 |
| 2020-03-31 | $9.68 | $10.37 | $9.51 | $10.36 | $10.36 | 892,640 |
| 2020-03-30 | $9.12 | $10.17 | $8.61 | $9.67 | $9.67 | 1,280,155 |
| 2020-03-27 | $9.10 | $9.34 | $8.66 | $9.16 | $9.16 | 518,054 |
| 2020-03-26 | $9.36 | $9.98 | $9.17 | $9.35 | $9.35 | 643,133 |
| 2020-03-25 | $8.77 | $9.64 | $8.70 | $9.25 | $9.25 | 615,656 |
| 2020-03-24 | $8.44 | $8.92 | $8.13 | $8.83 | $8.83 | 899,094 |
| 2020-03-23 | $8.57 | $8.93 | $7.86 | $8.10 | $8.10 | 1,105,330 |
| 2020-03-20 | $8.61 | $10.18 | $8.38 | $8.43 | $8.43 | 1,551,748 |
| 2020-03-19 | $7.51 | $8.51 | $7.51 | $8.21 | $8.21 | 867,688 |
| 2020-03-18 | $7.64 | $8.69 | $7.12 | $7.50 | $7.50 | 1,100,337 |
| 2020-03-17 | $8.25 | $8.45 | $7.53 | $8.00 | $8.00 | 1,337,423 |
| 2020-03-16 | $8.97 | $9.45 | $7.91 | $8.10 | $8.10 | 1,376,284 |
| 2020-03-13 | $10.74 | $10.80 | $9.42 | $10.24 | $10.24 | 1,260,184 |
| 2020-03-12 | $10.72 | $11.53 | $10.11 | $10.32 | $10.32 | 947,258 |
| 2020-03-11 | $10.47 | $10.86 | $10.37 | $10.60 | $10.60 | 742,665 |
| 2020-03-10 | $10.44 | $10.96 | $9.91 | $10.76 | $10.76 | 1,235,285 |
| 2020-03-09 | $10.05 | $10.69 | $9.84 | $9.90 | $9.90 | 758,673 |
| 2020-03-06 | $10.77 | $11.18 | $10.36 | $10.50 | $10.50 | 710,449 |
| 2020-03-05 | $11.12 | $11.39 | $10.95 | $11.09 | $11.09 | 1,508,811 |
| 2020-03-04 | $11.29 | $11.51 | $11.07 | $11.39 | $11.39 | 708,330 |
| 2020-03-03 | $11.13 | $11.24 | $10.50 | $11.14 | $11.14 | 1,757,431 |
| 2020-03-02 | $10.96 | $11.14 | $9.90 | $11.12 | $11.12 | 1,104,355 |
| 2020-02-28 | $10.57 | $11.16 | $10.55 | $11.03 | $11.03 | 1,137,840 |
| 2020-02-27 | $11.09 | $11.44 | $10.35 | $11.00 | $11.00 | 664,342 |
| 2020-02-26 | $10.10 | $12.21 | $10.10 | $11.32 | $11.32 | 1,135,698 |
| 2020-02-25 | $11.85 | $11.98 | $11.38 | $11.47 | $11.47 | 789,791 |
| 2020-02-24 | $12.01 | $12.11 | $11.34 | $11.76 | $11.76 | 711,439 |
| 2020-02-21 | $13.38 | $13.39 | $12.01 | $12.20 | $12.20 | 958,872 |
| 2020-02-20 | $13.34 | $13.65 | $13.17 | $13.42 | $13.42 | 294,632 |
| 2020-02-19 | $13.34 | $13.53 | $13.07 | $13.45 | $13.45 | 396,793 |
| 2020-02-18 | $12.68 | $13.46 | $12.68 | $13.37 | $13.37 | 490,135 |
| 2020-02-14 | $12.99 | $13.08 | $12.69 | $12.70 | $12.70 | 264,140 |
| 2020-02-13 | $13.19 | $13.29 | $12.82 | $12.95 | $12.95 | 267,178 |
| 2020-02-12 | $13.53 | $13.56 | $12.99 | $13.19 | $13.19 | 527,349 |
| 2020-02-11 | $13.30 | $13.54 | $13.04 | $13.47 | $13.47 | 371,024 |
| 2020-02-10 | $13.22 | $13.53 | $13.16 | $13.32 | $13.32 | 313,990 |
| 2020-02-07 | $13.46 | $13.66 | $13.24 | $13.30 | $13.30 | 368,365 |
| 2020-02-06 | $13.48 | $13.66 | $13.31 | $13.51 | $13.51 | 575,386 |
| 2020-02-05 | $13.00 | $13.69 | $13.00 | $13.50 | $13.50 | 470,461 |
| 2020-02-04 | $12.83 | $13.24 | $12.76 | $12.95 | $12.95 | 785,722 |
| 2020-02-03 | $12.74 | $12.93 | $12.36 | $12.68 | $12.68 | 1,030,441 |
| 2020-01-31 | $12.92 | $12.99 | $12.60 | $12.75 | $12.75 | 454,377 |
| 2020-01-30 | $13.32 | $13.42 | $12.97 | $13.00 | $13.00 | 402,269 |
| 2020-01-29 | $13.73 | $13.86 | $13.41 | $13.43 | $13.43 | 351,100 |
| 2020-01-28 | $13.92 | $14.11 | $13.75 | $13.77 | $13.77 | 357,111 |
| 2020-01-27 | $14.13 | $14.22 | $13.79 | $13.80 | $13.80 | 555,356 |
| 2020-01-24 | $14.88 | $15.01 | $14.20 | $14.29 | $14.29 | 464,993 |
| 2020-01-23 | $15.01 | $15.10 | $14.70 | $15.00 | $15.00 | 654,665 |
| 2020-01-22 | $14.85 | $15.24 | $14.67 | $15.02 | $15.02 | 595,183 |
| 2020-01-21 | $15.11 | $15.35 | $14.86 | $14.99 | $14.99 | 675,982 |
| 2020-01-17 | $15.57 | $15.57 | $15.01 | $15.11 | $15.11 | 374,962 |
| 2020-01-16 | $15.29 | $15.70 | $15.23 | $15.47 | $15.47 | 450,759 |
| 2020-01-15 | $15.03 | $15.29 | $14.67 | $15.13 | $15.13 | 476,046 |
| 2020-01-14 | $15.25 | $15.33 | $14.45 | $15.15 | $15.15 | 935,341 |
| 2020-01-13 | $15.95 | $15.95 | $15.10 | $15.14 | $15.14 | 1,071,386 |
| 2020-01-10 | $16.28 | $16.48 | $15.94 | $16.04 | $16.04 | 410,451 |
| 2020-01-09 | $16.85 | $16.93 | $16.17 | $16.25 | $16.25 | 370,876 |
| 2020-01-08 | $16.53 | $16.96 | $16.49 | $16.80 | $16.80 | 355,892 |
| 2020-01-07 | $16.20 | $16.55 | $15.97 | $16.44 | $16.44 | 552,803 |
| 2020-01-06 | $15.92 | $16.34 | $15.75 | $16.29 | $16.29 | 319,611 |
| 2020-01-03 | $15.97 | $16.12 | $15.80 | $16.07 | $16.07 | 535,622 |
| 2020-01-02 | $16.60 | $16.60 | $15.79 | $16.18 | $16.18 | 463,996 |
| 2019-12-31 | $16.38 | $16.59 | $16.31 | $16.41 | $16.41 | 291,886 |
| 2019-12-30 | $16.70 | $16.80 | $16.38 | $16.40 | $16.40 | 303,720 |
| 2019-12-27 | $17.10 | $17.10 | $16.67 | $16.75 | $16.75 | 313,934 |
| 2019-12-26 | $17.17 | $17.40 | $17.10 | $17.12 | $17.12 | 384,308 |
| 2019-12-24 | $16.89 | $17.11 | $16.81 | $17.10 | $17.10 | 140,869 |
| 2019-12-23 | $16.70 | $17.01 | $16.58 | $16.87 | $16.87 | 621,275 |
| 2019-12-20 | $16.74 | $16.85 | $16.50 | $16.70 | $16.70 | 1,860,555 |
| 2019-12-19 | $16.59 | $16.73 | $16.40 | $16.70 | $16.70 | 296,874 |
| 2019-12-18 | $16.63 | $16.77 | $16.27 | $16.43 | $16.43 | 702,760 |
| 2019-12-17 | $16.96 | $17.04 | $16.57 | $16.66 | $16.66 | 324,116 |
| 2019-12-16 | $16.89 | $17.24 | $16.84 | $17.01 | $17.01 | 358,195 |
| 2019-12-13 | $16.98 | $17.11 | $16.69 | $16.73 | $16.73 | 317,383 |
| 2019-12-12 | $16.77 | $17.14 | $16.70 | $16.98 | $16.98 | 497,581 |
| 2019-12-11 | $17.40 | $17.47 | $16.54 | $16.67 | $16.67 | 692,780 |
| 2019-12-10 | $17.37 | $17.75 | $17.30 | $17.43 | $17.43 | 478,060 |
| 2019-12-09 | $17.56 | $17.85 | $17.32 | $17.40 | $17.40 | 605,824 |
| 2019-12-06 | $17.25 | $17.62 | $17.21 | $17.47 | $17.47 | 690,727 |
| 2019-12-05 | $17.13 | $17.26 | $16.98 | $17.11 | $17.11 | 581,359 |
| 2019-12-04 | $17.07 | $17.15 | $16.75 | $17.15 | $17.15 | 547,464 |
| 2019-12-03 | $17.08 | $17.24 | $16.95 | $17.03 | $17.03 | 1,094,648 |
| 2019-12-02 | $16.75 | $17.25 | $16.70 | $17.13 | $17.13 | 1,036,020 |
| 2019-11-29 | $16.76 | $16.91 | $16.55 | $16.73 | $16.73 | 388,342 |
| 2019-11-27 | $16.66 | $17.14 | $16.61 | $16.76 | $16.76 | 633,672 |
| 2019-11-26 | $16.63 | $16.86 | $16.26 | $16.67 | $16.67 | 666,097 |
| 2019-11-25 | $16.36 | $16.62 | $16.32 | $16.53 | $16.53 | 857,325 |
| 2019-11-22 | $15.77 | $16.26 | $15.73 | $16.24 | $16.24 | 418,735 |
| 2019-11-21 | $15.67 | $15.92 | $15.42 | $15.67 | $15.67 | 564,065 |
| 2019-11-20 | $15.45 | $15.68 | $15.16 | $15.54 | $15.54 | 598,731 |
| 2019-11-19 | $15.66 | $15.86 | $15.46 | $15.49 | $15.49 | 469,657 |
| 2019-11-18 | $15.50 | $15.65 | $15.30 | $15.57 | $15.57 | 732,975 |
| 2019-11-15 | $15.64 | $15.64 | $15.15 | $15.45 | $15.45 | 448,273 |
| 2019-11-14 | $15.15 | $15.59 | $14.94 | $15.49 | $15.49 | 621,451 |
| 2019-11-13 | $14.91 | $15.37 | $14.71 | $14.98 | $14.98 | 403,727 |
| 2019-11-12 | $14.65 | $15.22 | $14.65 | $14.93 | $14.93 | 288,733 |
| 2019-11-11 | $14.68 | $15.19 | $14.50 | $14.88 | $14.88 | 635,318 |
| 2019-11-08 | $14.24 | $14.90 | $13.96 | $14.74 | $14.74 | 787,997 |
| 2019-11-07 | $14.25 | $15.15 | $14.25 | $14.53 | $14.53 | 1,222,183 |
| 2019-11-06 | $13.50 | $13.70 | $13.10 | $13.14 | $13.14 | 393,092 |
| 2019-11-05 | $13.76 | $13.94 | $13.43 | $13.50 | $13.50 | 347,382 |
| 2019-11-04 | $13.94 | $14.04 | $13.48 | $13.69 | $13.69 | 457,747 |
| 2019-11-01 | $13.60 | $13.98 | $13.59 | $13.89 | $13.89 | 460,964 |
| 2019-10-31 | $13.73 | $14.01 | $13.30 | $13.51 | $13.51 | 476,082 |
| 2019-10-30 | $14.02 | $14.05 | $13.66 | $13.72 | $13.72 | 397,847 |
| 2019-10-29 | $14.21 | $14.39 | $14.02 | $14.06 | $14.06 | 487,534 |
| 2019-10-28 | $14.00 | $14.36 | $14.00 | $14.21 | $14.21 | 643,012 |
| 2019-10-25 | $13.67 | $14.19 | $13.65 | $14.04 | $14.04 | 1,165,892 |
| 2019-10-24 | $13.70 | $13.74 | $13.47 | $13.71 | $13.71 | 272,978 |
| 2019-10-23 | $13.78 | $13.81 | $13.51 | $13.66 | $13.66 | 334,043 |
| 2019-10-22 | $13.76 | $13.96 | $13.67 | $13.69 | $13.69 | 530,660 |
| 2019-10-21 | $13.82 | $13.84 | $13.48 | $13.64 | $13.64 | 417,387 |
| 2019-10-18 | $13.60 | $13.76 | $13.42 | $13.59 | $13.59 | 721,914 |
| 2019-10-17 | $13.54 | $13.71 | $13.46 | $13.68 | $13.68 | 605,838 |
| 2019-10-16 | $13.50 | $13.59 | $13.13 | $13.40 | $13.40 | 478,048 |
| 2019-10-15 | $12.94 | $13.54 | $12.90 | $13.53 | $13.53 | 650,596 |
| 2019-10-14 | $12.69 | $13.18 | $12.63 | $12.94 | $12.94 | 421,444 |
| 2019-10-11 | $12.69 | $12.94 | $12.69 | $12.71 | $12.71 | 299,341 |
| 2019-10-10 | $12.45 | $12.61 | $12.32 | $12.57 | $12.57 | 363,856 |
| 2019-10-09 | $13.06 | $13.06 | $12.35 | $12.38 | $12.38 | 391,273 |
| 2019-10-08 | $13.17 | $13.22 | $12.81 | $12.96 | $12.96 | 463,850 |
| 2019-10-07 | $13.17 | $13.45 | $13.13 | $13.27 | $13.27 | 404,638 |
| 2019-10-04 | $13.35 | $13.50 | $12.91 | $13.20 | $13.20 | 501,483 |
| 2019-10-03 | $13.08 | $13.43 | $12.88 | $13.39 | $13.39 | 410,824 |
| 2019-10-02 | $12.94 | $13.30 | $12.61 | $13.14 | $13.14 | 334,885 |
| 2019-10-01 | $13.35 | $13.59 | $12.68 | $12.95 | $12.95 | 757,559 |
| 2019-09-30 | $13.62 | $13.64 | $13.23 | $13.28 | $13.28 | 514,807 |
| 2019-09-27 | $13.51 | $14.04 | $13.30 | $13.62 | $13.62 | 538,750 |
| 2019-09-26 | $13.94 | $14.13 | $13.37 | $13.39 | $13.39 | 750,537 |
| 2019-09-25 | $13.33 | $14.23 | $13.33 | $14.03 | $14.03 | 1,118,335 |
| 2019-09-24 | $13.51 | $13.51 | $13.10 | $13.29 | $13.29 | 972,793 |
| 2019-09-23 | $13.21 | $13.62 | $13.21 | $13.49 | $13.49 | 542,754 |
| 2019-09-20 | $13.49 | $13.62 | $13.17 | $13.21 | $13.21 | 1,030,358 |
| 2019-09-19 | $13.23 | $13.70 | $13.19 | $13.50 | $13.50 | 570,193 |
| 2019-09-18 | $13.59 | $13.62 | $13.04 | $13.19 | $13.19 | 603,893 |
| 2019-09-17 | $13.66 | $13.93 | $13.32 | $13.63 | $13.63 | 690,584 |
| 2019-09-16 | $13.54 | $13.73 | $13.44 | $13.65 | $13.65 | 765,193 |
| 2019-09-13 | $13.82 | $13.93 | $13.36 | $13.59 | $13.59 | 545,708 |
| 2019-09-12 | $14.26 | $14.37 | $13.43 | $13.65 | $13.65 | 655,136 |
| 2019-09-11 | $14.20 | $14.41 | $14.06 | $14.25 | $14.25 | 617,379 |
| 2019-09-10 | $13.32 | $14.20 | $12.96 | $14.19 | $14.19 | 807,836 |
| 2019-09-09 | $13.52 | $13.65 | $13.31 | $13.36 | $13.36 | 341,934 |
| 2019-09-06 | $13.95 | $14.03 | $13.49 | $13.57 | $13.57 | 547,270 |
| 2019-09-05 | $14.09 | $14.22 | $13.83 | $13.94 | $13.94 | 559,246 |
| 2019-09-04 | $14.14 | $14.19 | $13.71 | $14.02 | $14.02 | 663,012 |
| 2019-09-03 | $14.04 | $14.20 | $13.74 | $14.04 | $14.04 | 800,025 |
| 2019-08-30 | $14.10 | $14.27 | $13.99 | $14.09 | $14.09 | 538,322 |
| 2019-08-29 | $14.46 | $14.46 | $13.45 | $14.10 | $14.10 | 509,588 |
| 2019-08-28 | $14.08 | $14.64 | $13.83 | $14.34 | $14.34 | 703,583 |
| 2019-08-27 | $14.87 | $14.89 | $14.05 | $14.11 | $14.11 | 503,325 |
| 2019-08-26 | $14.74 | $14.89 | $14.49 | $14.88 | $14.88 | 722,051 |
| 2019-08-23 | $14.59 | $14.82 | $14.26 | $14.48 | $14.48 | 584,859 |
| 2019-08-22 | $15.04 | $15.13 | $14.43 | $14.58 | $14.58 | 626,774 |
| 2019-08-21 | $15.16 | $15.23 | $14.42 | $15.06 | $15.06 | 682,154 |
| 2019-08-20 | $15.34 | $15.39 | $14.92 | $15.12 | $15.12 | 824,103 |
| 2019-08-19 | $14.53 | $15.55 | $14.20 | $15.33 | $15.33 | 1,021,212 |
| 2019-08-16 | $15.06 | $15.30 | $14.81 | $15.19 | $15.19 | 724,320 |
| 2019-08-15 | $14.90 | $15.01 | $14.61 | $14.91 | $14.91 | 450,645 |
| 2019-08-14 | $14.87 | $14.99 | $14.61 | $14.80 | $14.80 | 629,548 |
| 2019-08-13 | $14.93 | $15.29 | $14.89 | $15.05 | $15.05 | 435,402 |
| 2019-08-12 | $14.50 | $15.13 | $14.48 | $15.04 | $15.04 | 638,211 |
| 2019-08-09 | $15.00 | $15.13 | $14.55 | $14.69 | $14.69 | 661,257 |
| 2019-08-08 | $15.34 | $15.56 | $14.67 | $15.00 | $15.00 | 1,014,080 |
| 2019-08-07 | $15.33 | $15.49 | $14.99 | $15.35 | $15.35 | 672,203 |
| 2019-08-06 | $15.50 | $15.68 | $14.92 | $15.51 | $15.51 | 1,108,500 |
| 2019-08-05 | $14.94 | $15.50 | $14.81 | $15.33 | $15.33 | 1,078,785 |
| 2019-08-02 | $15.79 | $16.31 | $15.09 | $15.31 | $15.31 | 1,634,901 |
| 2019-08-01 | $15.50 | $17.00 | $14.63 | $15.79 | $15.79 | 3,528,509 |
| 2019-07-31 | $12.57 | $12.98 | $12.40 | $12.45 | $12.45 | 712,764 |
| 2019-07-30 | $12.39 | $12.80 | $12.36 | $12.65 | $12.65 | 555,180 |
| 2019-07-29 | $12.57 | $12.63 | $12.41 | $12.55 | $12.55 | 453,309 |
| 2019-07-26 | $12.25 | $12.61 | $12.24 | $12.46 | $12.46 | 903,204 |
| 2019-07-25 | $12.01 | $12.82 | $11.83 | $12.27 | $12.27 | 632,476 |
| 2019-07-24 | $12.70 | $13.28 | $12.62 | $13.19 | $13.19 | 506,779 |
| 2019-07-23 | $12.50 | $12.88 | $12.48 | $12.69 | $12.69 | 826,663 |
| 2019-07-22 | $12.51 | $12.58 | $12.12 | $12.41 | $12.41 | 761,697 |
| 2019-07-19 | $13.29 | $13.52 | $12.73 | $12.99 | $12.99 | 660,367 |
| 2019-07-18 | $13.25 | $13.48 | $13.12 | $13.31 | $13.31 | 899,592 |
| 2019-07-17 | $13.44 | $13.70 | $13.00 | $13.29 | $13.29 | 547,666 |
| 2019-07-16 | $13.52 | $13.66 | $13.38 | $13.44 | $13.44 | 451,962 |
| 2019-07-15 | $13.66 | $13.66 | $13.38 | $13.57 | $13.57 | 288,521 |
| 2019-07-12 | $13.75 | $13.76 | $13.34 | $13.66 | $13.66 | 378,432 |
| 2019-07-11 | $13.93 | $13.93 | $13.33 | $13.43 | $13.43 | 693,266 |
| 2019-07-10 | $13.73 | $14.01 | $13.63 | $13.96 | $13.96 | 577,185 |
| 2019-07-09 | $13.43 | $13.68 | $13.39 | $13.65 | $13.65 | 678,456 |
| 2019-07-08 | $13.80 | $13.80 | $13.27 | $13.51 | $13.51 | 995,992 |
| 2019-07-05 | $13.98 | $14.15 | $13.78 | $13.93 | $13.93 | 538,669 |
| 2019-07-03 | $13.67 | $14.11 | $13.65 | $14.06 | $14.06 | 451,912 |
| 2019-07-02 | $13.92 | $13.92 | $13.54 | $13.63 | $13.63 | 636,226 |
| 2019-07-01 | $14.26 | $14.49 | $13.00 | $13.90 | $13.90 | 785,298 |
| 2019-06-28 | $14.38 | $14.47 | $14.01 | $14.09 | $14.09 | 1,039,396 |
| 2019-06-27 | $13.92 | $14.46 | $13.85 | $14.42 | $14.42 | 609,414 |
| 2019-06-26 | $14.05 | $14.10 | $13.76 | $13.88 | $13.88 | 564,787 |
| 2019-06-25 | $13.87 | $14.30 | $13.67 | $14.00 | $14.00 | 1,045,663 |
| 2019-06-24 | $14.11 | $14.27 | $13.79 | $13.82 | $13.82 | 526,860 |
| 2019-06-21 | $14.14 | $14.21 | $13.86 | $14.06 | $14.06 | 1,830,167 |
| 2019-06-20 | $14.75 | $14.84 | $14.15 | $14.20 | $14.20 | 417,726 |
| 2019-06-19 | $14.66 | $14.77 | $14.35 | $14.61 | $14.61 | 461,169 |
| 2019-06-18 | $14.97 | $15.35 | $14.46 | $14.66 | $14.66 | 529,282 |
| 2019-06-17 | $14.70 | $14.92 | $14.45 | $14.90 | $14.90 | 646,681 |
| 2019-06-14 | $14.96 | $15.01 | $14.37 | $14.60 | $14.60 | 643,817 |
| 2019-06-13 | $14.50 | $15.14 | $14.43 | $15.04 | $15.04 | 1,021,534 |
| 2019-06-12 | $13.35 | $14.55 | $13.35 | $14.47 | $14.47 | 697,839 |
| 2019-06-11 | $13.70 | $13.76 | $13.33 | $13.37 | $13.37 | 1,613,048 |
| 2019-06-10 | $14.01 | $14.22 | $13.52 | $13.64 | $13.64 | 858,551 |
| 2019-06-07 | $13.57 | $14.22 | $13.40 | $14.05 | $14.05 | 1,195,213 |
| 2019-06-06 | $14.78 | $14.93 | $13.72 | $13.83 | $13.83 | 1,362,427 |
| 2019-06-05 | $15.30 | $15.37 | $14.39 | $14.79 | $14.79 | 1,099,086 |
| 2019-06-04 | $15.33 | $15.62 | $15.04 | $15.26 | $15.26 | 949,159 |
| 2019-06-03 | $14.68 | $15.28 | $14.50 | $15.13 | $15.13 | 569,330 |
| 2019-05-31 | $14.72 | $15.03 | $14.52 | $14.68 | $14.68 | 840,464 |
| 2019-05-30 | $15.26 | $15.55 | $14.83 | $14.88 | $14.88 | 584,747 |
| 2019-05-29 | $15.69 | $15.95 | $15.10 | $15.22 | $15.22 | 848,206 |
| 2019-05-28 | $16.63 | $17.04 | $15.82 | $15.84 | $15.84 | 531,028 |
| 2019-05-24 | $15.65 | $16.49 | $15.65 | $16.28 | $16.28 | 671,926 |
| 2019-05-23 | $15.65 | $15.91 | $15.07 | $15.58 | $15.58 | 566,606 |
| 2019-05-22 | $16.20 | $16.42 | $15.76 | $15.80 | $15.80 | 826,725 |
| 2019-05-21 | $15.02 | $16.43 | $14.90 | $16.39 | $16.39 | 761,367 |
| 2019-05-20 | $15.19 | $15.26 | $14.80 | $14.91 | $14.91 | 763,666 |
| 2019-05-17 | $16.03 | $16.15 | $15.27 | $15.29 | $15.29 | 558,204 |
| 2019-05-16 | $16.08 | $16.50 | $16.07 | $16.19 | $16.19 | 711,580 |
| 2019-05-15 | $15.74 | $16.00 | $15.65 | $15.99 | $15.99 | 560,998 |
| 2019-05-14 | $15.76 | $16.17 | $15.74 | $15.90 | $15.90 | 600,305 |
| 2019-05-13 | $15.94 | $15.98 | $15.61 | $15.73 | $15.73 | 566,090 |
| 2019-05-10 | $16.21 | $16.35 | $15.81 | $16.28 | $16.28 | 494,255 |
| 2019-05-09 | $15.91 | $16.55 | $15.85 | $16.35 | $16.35 | 552,355 |
| 2019-05-08 | $16.08 | $16.48 | $16.00 | $16.12 | $16.12 | 964,049 |
| 2019-05-07 | $16.33 | $16.46 | $15.91 | $16.07 | $16.07 | 930,785 |
| 2019-05-06 | $15.61 | $16.56 | $15.57 | $16.50 | $16.50 | 888,202 |
| 2019-05-03 | $15.55 | $16.02 | $15.09 | $15.89 | $15.89 | 952,257 |
| 2019-05-02 | $15.18 | $15.85 | $13.67 | $15.79 | $15.79 | 1,973,909 |
| 2019-05-01 | $16.40 | $16.56 | $15.97 | $16.00 | $16.00 | 943,744 |
| 2019-04-30 | $17.20 | $17.20 | $16.00 | $16.29 | $16.29 | 836,687 |
| 2019-04-29 | $17.20 | $17.34 | $16.84 | $17.19 | $17.19 | 711,294 |
| 2019-04-26 | $16.62 | $17.19 | $16.49 | $17.16 | $17.16 | 386,470 |
| 2019-04-25 | $16.70 | $16.89 | $16.42 | $16.62 | $16.62 | 336,456 |
| 2019-04-24 | $17.22 | $17.22 | $16.67 | $16.82 | $16.82 | 442,713 |
| 2019-04-23 | $16.80 | $17.41 | $16.80 | $17.31 | $17.31 | 653,625 |
| 2019-04-22 | $16.66 | $16.91 | $16.57 | $16.79 | $16.79 | 301,591 |
| 2019-04-18 | $16.65 | $16.79 | $16.13 | $16.65 | $16.65 | 434,969 |
| 2019-04-17 | $17.42 | $17.45 | $16.34 | $16.64 | $16.64 | 934,050 |
| 2019-04-16 | $17.52 | $17.59 | $17.26 | $17.42 | $17.42 | 360,658 |
| 2019-04-15 | $17.71 | $17.87 | $17.35 | $17.41 | $17.41 | 273,430 |
| 2019-04-12 | $17.70 | $17.85 | $17.48 | $17.67 | $17.67 | 442,855 |
| 2019-04-11 | $17.99 | $18.15 | $17.44 | $17.55 | $17.55 | 464,448 |
| 2019-04-10 | $18.03 | $18.18 | $17.71 | $17.90 | $17.90 | 526,091 |
| 2019-04-09 | $18.36 | $18.41 | $17.91 | $17.93 | $17.93 | 447,309 |
| 2019-04-08 | $18.70 | $18.85 | $18.27 | $18.42 | $18.42 | 352,562 |
| 2019-04-05 | $18.66 | $18.98 | $18.57 | $18.85 | $18.85 | 694,083 |
| 2019-04-04 | $18.29 | $18.86 | $18.22 | $18.60 | $18.60 | 499,839 |
| 2019-04-03 | $18.33 | $18.40 | $18.13 | $18.30 | $18.30 | 479,240 |
| 2019-04-02 | $18.32 | $18.34 | $18.01 | $18.17 | $18.17 | 436,004 |
| 2019-04-01 | $18.55 | $18.77 | $18.24 | $18.36 | $18.36 | 582,675 |
| 2019-03-29 | $18.92 | $18.98 | $18.30 | $18.40 | $18.40 | 647,359 |
| 2019-03-28 | $18.39 | $18.82 | $18.29 | $18.78 | $18.78 | 603,098 |
| 2019-03-27 | $18.15 | $18.51 | $18.01 | $18.35 | $18.35 | 573,444 |
| 2019-03-26 | $17.96 | $18.58 | $17.88 | $18.16 | $18.16 | 517,241 |
| 2019-03-25 | $17.57 | $17.91 | $17.40 | $17.76 | $17.76 | 593,292 |
| 2019-03-22 | $18.34 | $18.34 | $17.55 | $17.59 | $17.59 | 695,490 |
| 2019-03-21 | $17.74 | $18.50 | $17.74 | $18.44 | $18.44 | 680,408 |
| 2019-03-20 | $18.34 | $18.47 | $17.66 | $17.90 | $17.90 | 709,149 |
| 2019-03-19 | $18.28 | $18.60 | $18.25 | $18.35 | $18.35 | 388,003 |
| 2019-03-18 | $18.29 | $18.73 | $18.14 | $18.22 | $18.22 | 709,418 |
| 2019-03-15 | $18.63 | $18.73 | $18.15 | $18.29 | $18.29 | 3,345,738 |
| 2019-03-14 | $19.00 | $19.26 | $18.60 | $18.64 | $18.64 | 566,910 |
| 2019-03-13 | $18.94 | $19.26 | $18.75 | $19.06 | $19.06 | 725,783 |
| 2019-03-12 | $19.04 | $19.25 | $18.71 | $18.87 | $18.87 | 563,091 |
| 2019-03-11 | $18.67 | $19.13 | $18.38 | $18.98 | $18.98 | 676,784 |
| 2019-03-08 | $18.67 | $18.75 | $18.18 | $18.58 | $18.58 | 594,053 |
| 2019-03-07 | $19.03 | $19.12 | $18.71 | $18.75 | $18.75 | 481,187 |
| 2019-03-06 | $19.72 | $19.79 | $19.07 | $19.15 | $19.15 | 837,539 |
| 2019-03-05 | $19.86 | $19.97 | $19.55 | $19.75 | $19.75 | 679,738 |
| 2019-03-04 | $20.42 | $20.42 | $19.10 | $19.84 | $19.84 | 812,489 |
| 2019-03-01 | $20.25 | $20.43 | $19.93 | $20.22 | $20.22 | 623,615 |
| 2019-02-28 | $20.56 | $20.78 | $20.05 | $20.24 | $20.24 | 506,034 |
| 2019-02-27 | $20.09 | $20.70 | $20.02 | $20.62 | $20.62 | 1,077,352 |
| 2019-02-26 | $20.45 | $20.57 | $20.04 | $20.16 | $20.16 | 1,549,929 |
| 2019-02-25 | $20.98 | $21.00 | $20.46 | $20.64 | $20.64 | 855,805 |
| 2019-02-22 | $20.44 | $21.41 | $20.27 | $20.80 | $20.80 | 1,107,949 |
| 2019-02-21 | $20.24 | $20.34 | $19.80 | $20.03 | $20.03 | 530,807 |
| 2019-02-20 | $20.24 | $21.00 | $20.03 | $20.36 | $20.36 | 937,715 |
| 2019-02-19 | $21.03 | $21.05 | $19.99 | $20.14 | $20.14 | 1,401,924 |
| 2019-02-15 | $20.12 | $21.14 | $19.70 | $21.11 | $21.11 | 1,598,652 |
| 2019-02-14 | $19.59 | $20.47 | $18.68 | $20.12 | $20.12 | 2,452,374 |
| 2019-02-13 | $18.61 | $19.15 | $17.70 | $18.42 | $18.42 | 1,857,268 |
| 2019-02-12 | $18.04 | $18.65 | $17.76 | $18.41 | $18.41 | 1,498,418 |
| 2019-02-11 | $19.05 | $19.26 | $17.05 | $18.00 | $18.00 | 4,500,179 |
| 2019-02-08 | $18.80 | $19.04 | $18.22 | $18.95 | $18.95 | 1,631,822 |
| 2019-02-07 | $19.85 | $19.85 | $18.63 | $18.99 | $18.99 | 1,978,161 |
| 2019-02-06 | $21.40 | $21.98 | $19.80 | $20.06 | $20.06 | 3,061,365 |
| 2019-02-05 | $25.23 | $25.72 | $24.80 | $25.06 | $25.06 | 818,413 |
| 2019-02-04 | $25.99 | $26.28 | $25.26 | $25.30 | $25.30 | 792,565 |
| 2019-02-01 | $26.99 | $27.09 | $25.61 | $26.20 | $26.20 | 970,276 |
| 2019-01-31 | $28.15 | $28.47 | $26.69 | $27.13 | $27.13 | 986,221 |
| 2019-01-30 | $28.56 | $29.05 | $27.91 | $28.20 | $28.20 | 523,371 |
| 2019-01-29 | $28.84 | $29.17 | $28.32 | $28.53 | $28.53 | 563,998 |
| 2019-01-28 | $29.48 | $29.61 | $28.68 | $28.90 | $28.90 | 396,405 |
| 2019-01-25 | $28.95 | $29.95 | $28.95 | $29.80 | $29.80 | 481,250 |
| 2019-01-24 | $28.89 | $29.53 | $28.14 | $28.87 | $28.87 | 632,756 |
| 2019-01-23 | $30.06 | $30.65 | $28.52 | $28.80 | $28.80 | 659,938 |
| 2019-01-22 | $30.84 | $30.91 | $29.51 | $30.03 | $30.03 | 618,295 |
| 2019-01-18 | $30.99 | $31.30 | $30.61 | $31.05 | $31.05 | 602,843 |
| 2019-01-17 | $30.07 | $31.06 | $29.61 | $30.82 | $30.82 | 636,201 |
| 2019-01-16 | $29.49 | $30.41 | $29.47 | $30.17 | $30.17 | 715,420 |
| 2019-01-15 | $28.21 | $29.51 | $28.02 | $29.29 | $29.29 | 556,572 |
| 2019-01-14 | $28.67 | $28.83 | $28.04 | $28.06 | $28.06 | 443,536 |
| 2019-01-11 | $28.68 | $29.07 | $28.57 | $28.84 | $28.84 | 333,670 |
| 2019-01-10 | $28.22 | $29.01 | $27.67 | $28.89 | $28.89 | 461,980 |
| 2019-01-09 | $29.14 | $29.26 | $28.38 | $28.40 | $28.40 | 578,612 |
| 2019-01-08 | $28.95 | $29.14 | $28.49 | $29.01 | $29.01 | 687,953 |
| 2019-01-07 | $28.12 | $29.19 | $27.70 | $28.70 | $28.70 | 747,254 |
| 2019-01-04 | $26.38 | $27.79 | $26.25 | $27.75 | $27.75 | 776,040 |
| 2019-01-03 | $27.03 | $27.26 | $25.56 | $26.01 | $26.01 | 693,739 |
| 2019-01-02 | $25.86 | $27.05 | $25.46 | $27.02 | $27.02 | 887,830 |
| 2018-12-31 | $25.92 | $26.76 | $25.66 | $26.13 | $26.13 | 591,442 |
| 2018-12-28 | $25.62 | $26.15 | $24.88 | $25.66 | $25.66 | 333,306 |
| 2018-12-27 | $25.46 | $26.48 | $24.88 | $25.62 | $25.62 | 598,650 |
| 2018-12-26 | $24.00 | $25.98 | $24.00 | $25.95 | $25.95 | 612,254 |
| 2018-12-24 | $23.54 | $24.73 | $23.17 | $23.78 | $23.78 | 329,957 |
| 2018-12-21 | $24.53 | $24.86 | $23.60 | $24.00 | $24.00 | 1,218,404 |
| 2018-12-20 | $24.38 | $25.34 | $23.64 | $24.40 | $24.40 | 697,281 |
| 2018-12-19 | $25.05 | $26.23 | $24.29 | $24.63 | $24.63 | 739,204 |
| 2018-12-18 | $26.07 | $26.40 | $24.88 | $25.08 | $25.08 | 576,641 |
| 2018-12-17 | $26.24 | $26.73 | $25.60 | $25.77 | $25.77 | 605,030 |
| 2018-12-14 | $26.01 | $26.86 | $25.55 | $26.24 | $26.24 | 472,768 |
| 2018-12-13 | $26.50 | $26.96 | $26.06 | $26.15 | $26.15 | 478,216 |
| 2018-12-12 | $27.54 | $28.07 | $26.44 | $26.58 | $26.58 | 578,779 |
| 2018-12-11 | $27.64 | $28.04 | $26.31 | $27.16 | $27.16 | 1,094,164 |
| 2018-12-10 | $27.81 | $28.97 | $27.23 | $28.67 | $28.67 | 684,163 |
| 2018-12-07 | $29.40 | $29.99 | $27.39 | $27.60 | $27.60 | 653,647 |
| 2018-12-06 | $29.05 | $30.06 | $28.39 | $29.42 | $29.42 | 1,056,303 |
| 2018-12-04 | $31.70 | $32.55 | $28.87 | $28.94 | $28.94 | 1,682,413 |
| 2018-12-03 | $26.29 | $33.44 | $26.20 | $31.47 | $31.47 | 3,916,367 |
| 2018-11-30 | $24.75 | $25.48 | $24.63 | $25.04 | $25.04 | 772,882 |
| 2018-11-29 | $24.05 | $24.92 | $24.05 | $24.63 | $24.63 | 527,340 |
| 2018-11-28 | $23.47 | $24.06 | $22.32 | $24.05 | $24.05 | 927,937 |
| 2018-11-27 | $23.82 | $23.82 | $22.94 | $23.32 | $23.32 | 737,124 |
| 2018-11-26 | $24.93 | $24.95 | $23.72 | $23.97 | $23.97 | 489,238 |
| 2018-11-23 | $23.81 | $24.79 | $23.56 | $24.45 | $24.45 | 200,246 |
| 2018-11-21 | $23.88 | $24.44 | $23.29 | $24.07 | $24.07 | 331,925 |
| 2018-11-20 | $23.07 | $23.93 | $22.80 | $23.73 | $23.73 | 627,167 |
| 2018-11-19 | $24.14 | $24.28 | $23.18 | $23.60 | $23.60 | 417,960 |
| 2018-11-16 | $23.67 | $24.06 | $23.46 | $23.88 | $23.88 | 811,564 |
| 2018-11-15 | $22.45 | $24.03 | $22.41 | $23.83 | $23.83 | 631,183 |
| 2018-11-14 | $22.75 | $23.05 | $22.04 | $22.35 | $22.35 | 501,019 |
| 2018-11-13 | $22.55 | $23.58 | $22.48 | $22.57 | $22.57 | 465,151 |
| 2018-11-12 | $23.88 | $24.05 | $22.45 | $22.62 | $22.62 | 611,157 |
| 2018-11-09 | $23.57 | $24.04 | $23.29 | $23.81 | $23.81 | 722,224 |
| 2018-11-08 | $21.64 | $25.07 | $21.21 | $23.46 | $23.46 | 1,937,104 |
| 2018-11-07 | $20.25 | $20.89 | $19.91 | $20.45 | $20.45 | 662,589 |
| 2018-11-06 | $20.17 | $20.56 | $19.58 | $20.11 | $20.11 | 404,390 |
| 2018-11-05 | $20.46 | $20.66 | $19.49 | $20.21 | $20.21 | 426,658 |
| 2018-11-02 | $20.22 | $20.59 | $19.76 | $20.46 | $20.46 | 405,646 |
| 2018-11-01 | $19.09 | $20.51 | $19.09 | $20.28 | $20.28 | 850,283 |
| 2018-10-31 | $19.69 | $20.02 | $18.69 | $18.97 | $18.97 | 827,509 |
| 2018-10-30 | $19.80 | $19.99 | $19.31 | $19.47 | $19.47 | 514,493 |
| 2018-10-29 | $21.07 | $21.30 | $19.81 | $20.07 | $20.07 | 507,806 |
| 2018-10-26 | $20.16 | $20.94 | $19.85 | $20.51 | $20.51 | 612,779 |
| 2018-10-25 | $20.03 | $20.89 | $20.02 | $20.29 | $20.29 | 1,015,212 |
| 2018-10-24 | $21.69 | $22.17 | $19.97 | $20.00 | $20.00 | 808,549 |
| 2018-10-23 | $21.52 | $22.12 | $21.06 | $21.63 | $21.63 | 453,019 |
| 2018-10-22 | $22.10 | $22.10 | $21.64 | $21.86 | $21.86 | 408,367 |
| 2018-10-19 | $22.72 | $23.06 | $21.90 | $22.00 | $22.00 | 590,792 |
| 2018-10-18 | $22.75 | $23.28 | $22.60 | $22.67 | $22.67 | 423,870 |
| 2018-10-17 | $22.31 | $22.84 | $21.70 | $22.73 | $22.73 | 457,789 |
| 2018-10-16 | $21.84 | $22.53 | $20.64 | $22.42 | $22.42 | 668,261 |
| 2018-10-15 | $21.50 | $21.58 | $21.14 | $21.34 | $21.34 | 478,161 |
| 2018-10-12 | $21.85 | $21.97 | $21.22 | $21.45 | $21.45 | 673,273 |
| 2018-10-11 | $21.86 | $21.91 | $21.24 | $21.45 | $21.45 | 984,469 |
| 2018-10-10 | $22.84 | $22.84 | $21.84 | $21.86 | $21.86 | 516,933 |
| 2018-10-09 | $22.96 | $23.44 | $22.72 | $22.81 | $22.81 | 626,869 |
| 2018-10-08 | $22.41 | $23.06 | $22.15 | $23.00 | $23.00 | 750,998 |
| 2018-10-05 | $22.36 | $23.03 | $22.15 | $22.46 | $22.46 | 765,205 |
| 2018-10-04 | $22.77 | $22.86 | $22.12 | $22.33 | $22.33 | 825,109 |
| 2018-10-03 | $22.49 | $22.84 | $21.95 | $22.84 | $22.84 | 977,783 |
| 2018-10-02 | $22.69 | $22.75 | $22.21 | $22.30 | $22.30 | 961,828 |
| 2018-10-01 | $22.96 | $23.34 | $22.56 | $22.70 | $22.70 | 1,307,804 |
| 2018-09-28 | $22.85 | $23.40 | $22.55 | $22.95 | $22.95 | 13,811,650 |
| 2018-09-27 | $22.65 | $23.30 | $22.50 | $23.00 | $23.00 | 2,259,051 |
| 2018-09-26 | $22.25 | $23.50 | $22.00 | $22.45 | $22.45 | 4,226,000 |
| 2018-09-25 | $20.45 | $20.85 | $20.38 | $20.65 | $20.65 | 390,078 |
| 2018-09-24 | $20.10 | $20.80 | $19.70 | $20.45 | $20.45 | 456,072 |
| 2018-09-21 | $20.00 | $20.25 | $19.95 | $20.10 | $20.10 | 982,160 |
| 2018-09-20 | $19.70 | $20.10 | $19.45 | $20.05 | $20.05 | 479,509 |
| 2018-09-19 | $20.00 | $20.00 | $19.35 | $19.65 | $19.65 | 455,545 |
| 2018-09-18 | $19.05 | $19.60 | $18.90 | $19.45 | $19.45 | 584,724 |
| 2018-09-17 | $19.85 | $19.90 | $18.95 | $19.10 | $19.10 | 492,121 |
| 2018-09-14 | $19.00 | $20.05 | $18.95 | $19.90 | $19.90 | 1,062,150 |
| 2018-09-13 | $18.45 | $18.50 | $17.91 | $18.50 | $18.50 | 507,586 |
| 2018-09-12 | $18.25 | $18.65 | $17.85 | $18.45 | $18.45 | 464,083 |
| 2018-09-11 | $18.20 | $18.45 | $17.68 | $18.25 | $18.25 | 1,113,366 |
| 2018-09-10 | $18.60 | $18.95 | $18.20 | $18.25 | $18.25 | 435,132 |
| 2018-09-07 | $18.75 | $19.10 | $18.30 | $18.45 | $18.45 | 324,310 |
| 2018-09-06 | $18.85 | $19.40 | $18.65 | $18.85 | $18.85 | 733,657 |
| 2018-09-05 | $19.50 | $19.50 | $18.65 | $18.90 | $18.90 | 2,440,302 |
| 2018-09-04 | $19.40 | $19.80 | $18.65 | $19.60 | $19.60 | 891,698 |
| 2018-08-31 | $19.40 | $19.45 | $18.53 | $19.33 | $19.33 | 718,922 |
| 2018-08-30 | $20.20 | $20.28 | $19.63 | $19.75 | $19.75 | 387,380 |
| 2018-08-29 | $20.10 | $20.35 | $19.85 | $20.35 | $20.35 | 389,332 |
| 2018-08-28 | $20.55 | $20.55 | $18.75 | $20.00 | $20.00 | 533,205 |
| 2018-08-27 | $21.45 | $21.54 | $20.45 | $20.60 | $20.60 | 445,427 |
| 2018-08-24 | $20.65 | $21.38 | $20.65 | $21.30 | $21.30 | 548,768 |
| 2018-08-23 | $21.20 | $21.30 | $20.36 | $20.60 | $20.60 | 503,687 |
| 2018-08-22 | $21.25 | $21.40 | $20.83 | $21.25 | $21.25 | 359,450 |
| 2018-08-21 | $21.20 | $21.55 | $21.15 | $21.20 | $21.20 | 366,270 |
| 2018-08-20 | $21.95 | $22.10 | $20.81 | $21.10 | $21.10 | 435,132 |
| 2018-08-17 | $21.90 | $21.95 | $21.30 | $21.85 | $21.85 | 496,608 |
| 2018-08-16 | $21.85 | $22.35 | $21.70 | $22.05 | $22.05 | 388,663 |
| 2018-08-15 | $21.55 | $22.10 | $21.55 | $21.80 | $21.80 | 602,425 |
| 2018-08-14 | $21.50 | $21.90 | $21.40 | $21.60 | $21.60 | 278,096 |
| 2018-08-13 | $21.75 | $21.95 | $21.45 | $21.45 | $21.45 | 463,097 |
| 2018-08-10 | $21.55 | $21.78 | $20.95 | $21.65 | $21.65 | 488,535 |
| 2018-08-09 | $21.95 | $22.20 | $21.55 | $21.55 | $21.55 | 327,118 |
| 2018-08-08 | $22.90 | $23.35 | $21.68 | $21.95 | $21.95 | 951,444 |
| 2018-08-07 | $21.35 | $22.30 | $21.30 | $22.28 | $22.28 | 504,459 |
| 2018-08-06 | $20.85 | $21.55 | $20.55 | $21.35 | $21.35 | 387,783 |
| 2018-08-03 | $21.60 | $21.60 | $20.70 | $20.90 | $20.90 | 293,336 |
| 2018-08-02 | $22.10 | $22.10 | $19.85 | $21.70 | $21.70 | 599,311 |
| 2018-08-01 | $20.75 | $21.00 | $20.45 | $20.65 | $20.65 | 323,469 |
| 2018-07-31 | $20.05 | $20.93 | $19.95 | $20.85 | $20.85 | 511,729 |
| 2018-07-30 | $20.25 | $20.25 | $19.25 | $19.95 | $19.95 | 345,243 |
| 2018-07-27 | $20.70 | $20.75 | $19.75 | $20.25 | $20.25 | 436,790 |
| 2018-07-26 | $20.45 | $20.88 | $20.30 | $20.70 | $20.70 | 279,452 |
| 2018-07-25 | $20.45 | $20.70 | $20.30 | $20.45 | $20.45 | 290,566 |
| 2018-07-24 | $20.95 | $21.15 | $20.25 | $20.45 | $20.45 | 313,744 |
| 2018-07-23 | $20.75 | $21.00 | $20.68 | $20.93 | $20.93 | 247,142 |
| 2018-07-20 | $21.00 | $21.15 | $20.70 | $20.80 | $20.80 | 292,479 |
| 2018-07-19 | $21.20 | $21.25 | $20.55 | $20.95 | $20.95 | 519,031 |
| 2018-07-18 | $20.30 | $21.15 | $20.10 | $20.70 | $20.70 | 906,774 |
| 2018-07-17 | $19.80 | $20.35 | $19.75 | $20.35 | $20.35 | 339,974 |
| 2018-07-16 | $19.75 | $19.95 | $19.55 | $19.75 | $19.75 | 208,343 |
| 2018-07-13 | $19.95 | $20.10 | $19.80 | $19.80 | $19.80 | 309,592 |
| 2018-07-12 | $19.90 | $20.05 | $19.60 | $19.90 | $19.90 | 436,167 |
| 2018-07-11 | $19.45 | $19.70 | $19.35 | $19.65 | $19.65 | 419,508 |
| 2018-07-10 | $19.95 | $19.95 | $19.15 | $19.45 | $19.45 | 476,391 |
| 2018-07-09 | $20.30 | $20.35 | $19.80 | $19.90 | $19.90 | 490,282 |
| 2018-07-06 | $19.75 | $20.00 | $19.48 | $20.00 | $20.00 | 467,711 |
| 2018-07-05 | $19.25 | $19.80 | $19.15 | $19.80 | $19.80 | 218,017 |
| 2018-07-03 | $19.15 | $19.50 | $19.00 | $19.13 | $19.13 | 165,264 |
| 2018-07-02 | $18.95 | $19.20 | $18.88 | $19.20 | $19.20 | 258,830 |
| 2018-06-29 | $19.10 | $19.25 | $18.90 | $19.05 | $19.05 | 557,271 |
| 2018-06-28 | $18.70 | $19.25 | $18.65 | $19.15 | $19.15 | 494,790 |
| 2018-06-27 | $19.00 | $19.10 | $18.65 | $18.70 | $18.70 | 391,205 |
| 2018-06-26 | $19.10 | $19.30 | $19.00 | $19.05 | $19.05 | 262,997 |
| 2018-06-25 | $18.90 | $19.25 | $18.80 | $19.15 | $19.15 | 415,858 |
| 2018-06-22 | $19.00 | $19.18 | $18.75 | $19.10 | $19.10 | 1,517,525 |
| 2018-06-21 | $19.05 | $19.15 | $18.85 | $18.95 | $18.95 | 395,760 |
| 2018-06-20 | $19.00 | $19.20 | $18.95 | $19.00 | $19.00 | 356,706 |
| 2018-06-19 | $18.90 | $19.33 | $18.85 | $19.05 | $19.05 | 460,333 |
| 2018-06-18 | $18.75 | $19.00 | $18.50 | $19.00 | $19.00 | 416,933 |
| 2018-06-15 | $18.10 | $19.03 | $18.10 | $18.75 | $18.75 | 1,045,017 |
| 2018-06-14 | $18.30 | $18.50 | $18.15 | $18.30 | $18.30 | 351,724 |
| 2018-06-13 | $17.95 | $18.50 | $17.95 | $18.30 | $18.30 | 412,128 |
| 2018-06-12 | $18.10 | $18.40 | $17.80 | $17.95 | $17.95 | 359,578 |
| 2018-06-11 | $18.00 | $18.18 | $17.90 | $18.10 | $18.10 | 318,462 |
| 2018-06-08 | $17.90 | $18.15 | $17.85 | $18.05 | $18.05 | 214,682 |
| 2018-06-07 | $18.05 | $18.10 | $17.85 | $18.00 | $18.00 | 179,548 |
| 2018-06-06 | $17.95 | $18.15 | $17.80 | $18.10 | $18.10 | 294,737 |
| 2018-06-05 | $17.50 | $17.95 | $17.50 | $17.85 | $17.85 | 352,713 |
| 2018-06-04 | $17.70 | $17.73 | $17.25 | $17.45 | $17.45 | 551,457 |
| 2018-06-01 | $17.75 | $17.85 | $17.53 | $17.70 | $17.70 | 540,945 |
| 2018-05-31 | $17.40 | $17.73 | $17.40 | $17.60 | $17.60 | 445,950 |
| 2018-05-30 | $17.25 | $17.60 | $17.18 | $17.30 | $17.30 | 598,053 |
| 2018-05-29 | $17.15 | $17.35 | $16.95 | $17.25 | $17.25 | 320,603 |
| 2018-05-25 | $17.20 | $17.35 | $17.00 | $17.25 | $17.25 | 225,759 |
| 2018-05-24 | $16.95 | $17.40 | $16.80 | $17.20 | $17.20 | 310,296 |
| 2018-05-23 | $17.25 | $17.35 | $16.80 | $16.90 | $16.90 | 428,438 |
| 2018-05-22 | $16.55 | $16.80 | $16.50 | $16.60 | $16.60 | 246,768 |
| 2018-05-21 | $17.00 | $17.20 | $16.50 | $16.55 | $16.55 | 281,010 |
| 2018-05-18 | $16.95 | $17.10 | $16.75 | $17.00 | $17.00 | 305,309 |
| 2018-05-17 | $17.00 | $17.15 | $16.83 | $16.90 | $16.90 | 362,975 |
| 2018-05-16 | $16.85 | $17.30 | $16.78 | $17.15 | $17.15 | 468,345 |
| 2018-05-15 | $16.75 | $16.90 | $16.55 | $16.80 | $16.80 | 342,457 |
| 2018-05-14 | $16.70 | $17.00 | $16.55 | $16.80 | $16.80 | 468,454 |
| 2018-05-11 | $16.15 | $16.65 | $16.05 | $16.65 | $16.65 | 429,937 |
| 2018-05-10 | $16.40 | $16.45 | $16.00 | $16.05 | $16.05 | 399,792 |
| 2018-05-09 | $16.10 | $16.65 | $16.05 | $16.35 | $16.35 | 638,460 |
| 2018-05-08 | $15.70 | $16.25 | $15.55 | $16.10 | $16.10 | 572,644 |
| 2018-05-07 | $15.35 | $15.90 | $15.35 | $15.70 | $15.70 | 545,581 |
| 2018-05-04 | $15.65 | $15.72 | $15.10 | $15.25 | $15.25 | 1,441,533 |
| 2018-05-03 | $14.25 | $16.30 | $14.25 | $15.65 | $15.65 | 1,737,145 |
| 2018-05-02 | $14.05 | $14.25 | $13.90 | $13.95 | $13.95 | 413,050 |
| 2018-05-01 | $13.95 | $14.20 | $13.88 | $14.15 | $14.15 | 485,044 |
| 2018-04-30 | $14.25 | $14.35 | $13.95 | $13.95 | $13.95 | 415,862 |
| 2018-04-27 | $14.70 | $14.73 | $14.25 | $14.30 | $14.30 | 328,689 |
| 2018-04-26 | $14.60 | $14.85 | $14.55 | $14.65 | $14.65 | 413,315 |
| 2018-04-25 | $14.55 | $14.80 | $14.38 | $14.55 | $14.55 | 311,929 |
| 2018-04-24 | $15.00 | $15.00 | $14.50 | $14.60 | $14.60 | 356,152 |
| 2018-04-23 | $14.80 | $14.95 | $14.50 | $14.95 | $14.95 | 419,213 |
| 2018-04-20 | $14.70 | $14.95 | $14.65 | $14.85 | $14.85 | 519,914 |
| 2018-04-19 | $15.15 | $15.28 | $14.70 | $14.75 | $14.75 | 393,923 |
| 2018-04-18 | $15.35 | $15.45 | $15.10 | $15.25 | $15.25 | 314,927 |
| 2018-04-17 | $15.05 | $15.35 | $15.05 | $15.25 | $15.25 | 387,655 |
| 2018-04-16 | $15.20 | $15.30 | $15.05 | $15.05 | $15.05 | 360,088 |
| 2018-04-13 | $15.15 | $16.05 | $14.85 | $15.10 | $15.10 | 701,970 |
| 2018-04-12 | $15.10 | $15.10 | $14.58 | $14.95 | $14.95 | 1,131,940 |
| 2018-04-11 | $15.10 | $15.35 | $14.95 | $15.10 | $15.10 | 700,805 |
| 2018-04-10 | $15.50 | $15.60 | $14.40 | $15.15 | $15.15 | 1,867,263 |
| 2018-04-09 | $16.30 | $16.50 | $15.35 | $15.40 | $15.40 | 1,401,450 |
| 2018-04-06 | $16.50 | $16.65 | $16.20 | $16.30 | $16.30 | 358,778 |
| 2018-04-05 | $17.00 | $17.00 | $16.35 | $16.50 | $16.50 | 319,902 |
| 2018-04-04 | $16.10 | $16.95 | $16.10 | $16.95 | $16.95 | 367,546 |
| 2018-04-03 | $16.40 | $16.55 | $16.00 | $16.45 | $16.45 | 371,777 |
| 2018-04-02 | $16.70 | $16.70 | $16.05 | $16.25 | $16.25 | 503,167 |
| 2018-03-29 | $16.75 | $17.20 | $16.73 | $16.85 | $16.85 | 918,567 |
| 2018-03-28 | $16.70 | $17.05 | $16.45 | $16.60 | $16.60 | 568,972 |
| 2018-03-27 | $17.10 | $17.20 | $16.60 | $16.65 | $16.65 | 489,270 |
| 2018-03-26 | $17.10 | $17.35 | $16.95 | $17.10 | $17.10 | 687,702 |
| 2018-03-23 | $16.95 | $17.70 | $16.85 | $16.85 | $16.85 | 631,915 |
| 2018-03-22 | $16.80 | $17.60 | $16.80 | $16.95 | $16.95 | 1,169,343 |
| 2018-03-21 | $17.00 | $17.15 | $16.85 | $16.95 | $16.95 | 962,303 |
| 2018-03-20 | $16.95 | $17.10 | $16.70 | $16.90 | $16.90 | 649,060 |
| 2018-03-19 | $16.70 | $17.10 | $16.48 | $17.05 | $17.05 | 1,170,574 |
| 2018-03-16 | $16.85 | $16.85 | $16.15 | $16.60 | $16.60 | 4,962,223 |
| 2018-03-15 | $19.45 | $19.45 | $17.50 | $17.53 | $17.53 | 815,651 |
| 2018-03-14 | $20.30 | $20.30 | $19.65 | $19.70 | $19.70 | 451,470 |
| 2018-03-13 | $20.15 | $20.40 | $20.05 | $20.20 | $20.20 | 532,152 |
| 2018-03-12 | $19.80 | $19.95 | $19.60 | $19.95 | $19.95 | 386,758 |
| 2018-03-09 | $19.50 | $20.05 | $19.30 | $19.90 | $19.90 | 529,329 |
| 2018-03-08 | $19.65 | $19.70 | $19.20 | $19.45 | $19.45 | 492,667 |
| 2018-03-07 | $19.05 | $19.55 | $18.90 | $19.50 | $19.50 | 879,650 |
| 2018-03-06 | $19.30 | $19.50 | $19.13 | $19.30 | $19.30 | 579,363 |
| 2018-03-05 | $18.90 | $19.45 | $18.45 | $19.30 | $19.30 | 568,895 |
| 2018-03-02 | $18.60 | $19.15 | $18.45 | $19.00 | $19.00 | 590,565 |
| 2018-03-01 | $19.00 | $19.25 | $18.30 | $18.70 | $18.70 | 676,262 |
| 2018-02-28 | $19.15 | $19.70 | $18.85 | $18.85 | $18.85 | 836,668 |
| 2018-02-27 | $19.15 | $19.50 | $18.70 | $19.15 | $19.15 | 3,076,101 |
| 2018-02-26 | $18.80 | $19.35 | $18.70 | $19.20 | $19.20 | 808,099 |
| 2018-02-23 | $18.15 | $18.95 | $17.60 | $18.70 | $18.70 | 1,272,156 |
| 2018-02-22 | $17.60 | $17.85 | $17.50 | $17.65 | $17.65 | 481,453 |
| 2018-02-21 | $17.25 | $17.65 | $17.15 | $17.40 | $17.40 | 373,675 |
| 2018-02-20 | $16.90 | $17.55 | $16.85 | $17.30 | $17.30 | 550,650 |
| 2018-02-16 | $16.85 | $17.25 | $16.65 | $17.10 | $17.10 | 439,461 |
| 2018-02-15 | $17.00 | $17.40 | $16.20 | $16.90 | $16.90 | 535,879 |
| 2018-02-14 | $15.75 | $16.00 | $15.55 | $15.85 | $15.85 | 663,479 |
| 2018-02-13 | $15.50 | $15.95 | $15.40 | $15.85 | $15.85 | 491,056 |
| 2018-02-12 | $15.65 | $15.80 | $15.40 | $15.60 | $15.60 | 404,212 |
| 2018-02-09 | $15.50 | $15.83 | $14.95 | $15.63 | $15.63 | 436,910 |
| 2018-02-08 | $15.75 | $15.95 | $15.25 | $15.30 | $15.30 | 412,695 |
| 2018-02-07 | $15.55 | $15.95 | $15.50 | $15.75 | $15.75 | 598,953 |
| 2018-02-06 | $15.15 | $15.90 | $14.91 | $15.65 | $15.65 | 487,585 |
| 2018-02-05 | $15.95 | $16.50 | $15.50 | $15.50 | $15.50 | 300,811 |
| 2018-02-02 | $16.35 | $16.60 | $16.10 | $16.15 | $16.15 | 318,567 |
| 2018-02-01 | $15.85 | $16.55 | $15.60 | $16.50 | $16.50 | 405,237 |
| 2018-01-31 | $16.30 | $16.50 | $15.85 | $15.85 | $15.85 | 359,177 |
| 2018-01-30 | $16.25 | $16.35 | $15.85 | $16.20 | $16.20 | 505,107 |
| 2018-01-29 | $17.20 | $17.40 | $16.25 | $16.45 | $16.45 | 518,190 |
| 2018-01-26 | $17.20 | $17.60 | $16.90 | $17.25 | $17.25 | 879,558 |
| 2018-01-25 | $15.80 | $17.40 | $15.70 | $17.15 | $17.15 | 1,525,359 |
| 2018-01-24 | $15.50 | $15.75 | $15.10 | $15.70 | $15.70 | 541,139 |
| 2018-01-23 | $15.20 | $15.60 | $14.90 | $15.50 | $15.50 | 514,679 |
| 2018-01-22 | $14.65 | $15.30 | $14.65 | $15.10 | $15.10 | 563,951 |
| 2018-01-19 | $14.45 | $14.60 | $14.35 | $14.50 | $14.50 | 322,785 |
| 2018-01-18 | $14.45 | $14.51 | $14.15 | $14.25 | $14.25 | 286,456 |
| 2018-01-17 | $14.40 | $14.60 | $14.30 | $14.45 | $14.45 | 425,146 |
| 2018-01-16 | $14.50 | $14.65 | $14.15 | $14.20 | $14.20 | 598,141 |
| 2018-01-12 | $14.25 | $14.60 | $14.25 | $14.50 | $14.50 | 230,603 |
| 2018-01-11 | $14.05 | $14.40 | $13.90 | $14.35 | $14.35 | 473,166 |
| 2018-01-10 | $14.15 | $14.15 | $13.90 | $14.05 | $14.05 | 877,771 |
| 2018-01-09 | $14.35 | $14.35 | $13.75 | $14.20 | $14.20 | 607,170 |
| 2018-01-08 | $15.10 | $15.10 | $14.18 | $14.25 | $14.25 | 790,980 |
| 2018-01-05 | $15.55 | $15.70 | $15.15 | $15.25 | $15.25 | 636,839 |
| 2018-01-04 | $15.75 | $15.75 | $15.30 | $15.55 | $15.55 | 383,855 |
| 2018-01-03 | $15.70 | $15.70 | $15.45 | $15.60 | $15.60 | 425,692 |
| 2018-01-02 | $15.30 | $15.65 | $15.05 | $15.60 | $15.60 | 838,622 |
| 2017-12-29 | $15.35 | $15.45 | $15.10 | $15.20 | $15.20 | 403,996 |
| 2017-12-28 | $15.35 | $15.40 | $15.18 | $15.35 | $15.35 | 245,327 |
| 2017-12-27 | $15.25 | $15.40 | $15.20 | $15.25 | $15.25 | 330,242 |
| 2017-12-26 | $15.20 | $15.35 | $15.10 | $15.30 | $15.30 | 307,510 |
| 2017-12-22 | $14.95 | $15.25 | $14.85 | $15.20 | $15.20 | 516,411 |
| 2017-12-21 | $14.75 | $15.10 | $14.65 | $14.95 | $14.95 | 510,485 |
| 2017-12-20 | $14.45 | $14.75 | $14.38 | $14.70 | $14.70 | 422,434 |
| 2017-12-19 | $14.40 | $14.50 | $14.00 | $14.45 | $14.45 | 353,011 |
| 2017-12-18 | $14.50 | $14.55 | $14.30 | $14.45 | $14.45 | 406,248 |
| 2017-12-15 | $14.05 | $14.55 | $14.05 | $14.35 | $14.35 | 1,358,199 |
| 2017-12-14 | $14.30 | $14.58 | $14.05 | $14.05 | $14.05 | 562,030 |
| 2017-12-13 | $13.70 | $14.35 | $13.66 | $14.35 | $14.35 | 402,981 |
| 2017-12-12 | $13.90 | $14.00 | $13.30 | $13.60 | $13.60 | 484,750 |
| 2017-12-11 | $14.25 | $14.35 | $13.85 | $13.85 | $13.85 | 339,221 |
| 2017-12-08 | $14.05 | $14.25 | $14.05 | $14.15 | $14.15 | 223,797 |
| 2017-12-07 | $13.90 | $14.00 | $13.60 | $13.90 | $13.90 | 474,950 |
| 2017-12-06 | $13.95 | $14.45 | $13.60 | $13.80 | $13.80 | 316,601 |
| 2017-12-05 | $13.80 | $14.30 | $13.70 | $14.05 | $14.05 | 419,672 |
| 2017-12-04 | $14.05 | $14.20 | $13.60 | $13.70 | $13.70 | 551,698 |
| 2017-12-01 | $13.95 | $14.15 | $13.40 | $13.88 | $13.88 | 354,393 |
| 2017-11-30 | $13.45 | $14.35 | $13.35 | $14.05 | $14.05 | 564,443 |
| 2017-11-29 | $13.15 | $13.45 | $13.10 | $13.30 | $13.30 | 449,204 |
| 2017-11-28 | $13.25 | $13.30 | $13.00 | $13.10 | $13.10 | 873,198 |
| 2017-11-27 | $12.85 | $13.25 | $12.85 | $13.25 | $13.25 | 441,177 |
| 2017-11-24 | $12.95 | $12.95 | $12.70 | $12.90 | $12.90 | 326,561 |
| 2017-11-22 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 227,856 |
| 2017-11-21 | $12.95 | $13.20 | $12.95 | $13.15 | $13.15 | 336,776 |
| 2017-11-20 | $12.85 | $13.13 | $12.85 | $13.05 | $13.05 | 351,777 |
| 2017-11-17 | $13.15 | $13.25 | $12.85 | $12.95 | $12.95 | 650,555 |
| 2017-11-16 | $12.95 | $13.50 | $12.93 | $13.25 | $13.25 | 379,620 |
| 2017-11-15 | $12.95 | $13.00 | $12.75 | $12.85 | $12.85 | 334,221 |
| 2017-11-14 | $12.95 | $13.10 | $12.75 | $12.95 | $12.95 | 496,938 |
| 2017-11-13 | $12.50 | $13.20 | $11.90 | $12.95 | $12.95 | 705,006 |
| 2017-11-10 | $13.15 | $13.50 | $12.85 | $13.15 | $13.15 | 458,485 |
| 2017-11-09 | $12.65 | $13.55 | $12.65 | $13.25 | $13.25 | 786,966 |
| 2017-11-08 | $14.20 | $14.70 | $12.60 | $13.10 | $13.10 | 2,739,356 |
| 2017-11-07 | $15.80 | $15.99 | $14.83 | $14.95 | $14.95 | 637,174 |
| 2017-11-06 | $16.15 | $16.20 | $15.70 | $15.75 | $15.75 | 261,797 |
| 2017-11-03 | $15.55 | $16.20 | $15.45 | $16.10 | $16.10 | 529,743 |
| 2017-11-02 | $15.30 | $15.65 | $15.20 | $15.55 | $15.55 | 282,759 |
| 2017-11-01 | $15.70 | $15.75 | $15.25 | $15.40 | $15.40 | 285,445 |
| 2017-10-31 | $15.90 | $16.15 | $15.65 | $15.70 | $15.70 | 406,520 |
| 2017-10-30 | $15.00 | $16.00 | $14.95 | $15.90 | $15.90 | 788,481 |
| 2017-10-27 | $14.20 | $14.75 | $14.00 | $14.70 | $14.70 | 441,671 |
| 2017-10-26 | $15.50 | $15.70 | $13.85 | $14.10 | $14.10 | 1,606,466 |
| 2017-10-25 | $15.60 | $15.80 | $15.35 | $15.60 | $15.60 | 405,957 |
| 2017-10-24 | $15.65 | $15.90 | $15.40 | $15.65 | $15.65 | 459,716 |
| 2017-10-23 | $16.00 | $16.10 | $15.70 | $15.70 | $15.70 | 419,788 |
| 2017-10-20 | $16.00 | $16.05 | $15.85 | $16.00 | $16.00 | 303,648 |
| 2017-10-19 | $15.90 | $16.10 | $15.70 | $16.00 | $16.00 | 421,119 |
| 2017-10-18 | $16.05 | $16.23 | $15.87 | $15.95 | $15.95 | 587,768 |
| 2017-10-17 | $16.20 | $16.38 | $15.95 | $16.10 | $16.10 | 340,886 |
| 2017-10-16 | $16.25 | $16.40 | $15.95 | $16.15 | $16.15 | 460,200 |
| 2017-10-13 | $16.40 | $16.45 | $16.05 | $16.25 | $16.25 | 284,851 |
| 2017-10-12 | $16.30 | $16.55 | $16.20 | $16.35 | $16.35 | 627,979 |
| 2017-10-11 | $16.75 | $16.75 | $16.20 | $16.25 | $16.25 | 545,981 |
| 2017-10-10 | $16.75 | $16.88 | $16.35 | $16.80 | $16.80 | 526,779 |
| 2017-10-09 | $17.30 | $17.45 | $16.60 | $16.60 | $16.60 | 641,482 |
| 2017-10-06 | $17.25 | $17.55 | $17.15 | $17.35 | $17.35 | 444,440 |
| 2017-10-05 | $18.00 | $18.05 | $17.10 | $17.20 | $17.20 | 526,631 |
| 2017-10-04 | $18.05 | $18.15 | $17.80 | $18.00 | $18.00 | 775,424 |
| 2017-10-03 | $18.15 | $18.25 | $17.85 | $18.00 | $18.00 | 486,493 |
| 2017-10-02 | $18.00 | $18.25 | $17.85 | $18.10 | $18.10 | 678,773 |
| 2017-09-29 | $18.00 | $18.20 | $17.75 | $17.90 | $17.90 | 615,551 |
| 2017-09-28 | $18.15 | $18.30 | $17.90 | $18.05 | $18.05 | 991,857 |
| 2017-09-27 | $18.05 | $18.25 | $17.93 | $18.20 | $18.20 | 566,461 |
| 2017-09-26 | $18.60 | $18.60 | $17.82 | $17.95 | $17.95 | 471,345 |
| 2017-09-25 | $18.70 | $18.95 | $18.45 | $18.65 | $18.65 | 815,881 |
| 2017-09-22 | $18.70 | $18.85 | $18.31 | $18.60 | $18.60 | 496,993 |
| 2017-09-21 | $18.55 | $18.99 | $18.48 | $18.85 | $18.85 | 863,190 |
| 2017-09-20 | $18.35 | $18.40 | $18.15 | $18.40 | $18.40 | 631,686 |
| 2017-09-19 | $18.15 | $18.50 | $18.11 | $18.35 | $18.35 | 585,156 |
| 2017-09-18 | $18.45 | $18.75 | $18.15 | $18.20 | $18.20 | 757,702 |
| 2017-09-15 | $17.80 | $18.40 | $17.55 | $18.40 | $18.40 | 2,031,741 |
| 2017-09-14 | $17.00 | $17.85 | $16.70 | $17.65 | $17.65 | 2,717,878 |
| 2017-09-13 | $17.30 | $17.40 | $17.00 | $17.00 | $17.00 | 339,400 |
| 2017-09-12 | $17.25 | $17.40 | $17.10 | $17.25 | $17.25 | 349,087 |
| 2017-09-11 | $17.40 | $17.50 | $17.00 | $17.25 | $17.25 | 301,405 |
| 2017-09-08 | $17.45 | $17.50 | $17.25 | $17.35 | $17.35 | 267,070 |
| 2017-09-07 | $17.10 | $17.52 | $16.98 | $17.45 | $17.45 | 755,372 |
| 2017-09-06 | $17.45 | $17.45 | $17.05 | $17.10 | $17.10 | 557,060 |
| 2017-09-05 | $17.30 | $17.45 | $17.10 | $17.30 | $17.30 | 542,069 |
| 2017-09-01 | $17.40 | $17.45 | $16.93 | $17.25 | $17.25 | 766,037 |
| 2017-08-31 | $17.00 | $17.27 | $16.90 | $17.20 | $17.20 | 509,505 |
| 2017-08-30 | $16.95 | $17.20 | $16.75 | $16.85 | $16.85 | 626,714 |
| 2017-08-29 | $16.35 | $17.30 | $16.30 | $16.80 | $16.80 | 1,400,446 |
| 2017-08-28 | $16.40 | $16.58 | $16.25 | $16.50 | $16.50 | 512,736 |
| 2017-08-25 | $16.45 | $16.70 | $16.20 | $16.30 | $16.30 | 543,977 |
| 2017-08-24 | $15.90 | $16.30 | $15.80 | $16.15 | $16.15 | 259,412 |
| 2017-08-23 | $15.80 | $16.05 | $15.75 | $15.85 | $15.85 | 181,688 |
| 2017-08-22 | $15.75 | $15.95 | $15.65 | $15.95 | $15.95 | 244,171 |
| 2017-08-21 | $15.95 | $15.98 | $15.60 | $15.75 | $15.75 | 210,191 |
| 2017-08-18 | $15.95 | $16.20 | $15.85 | $15.90 | $15.90 | 261,046 |
| 2017-08-17 | $16.30 | $16.45 | $16.05 | $16.05 | $16.05 | 312,440 |
| 2017-08-16 | $16.35 | $16.55 | $16.20 | $16.30 | $16.30 | 313,321 |
| 2017-08-15 | $16.10 | $16.50 | $15.90 | $16.25 | $16.25 | 391,079 |
| 2017-08-14 | $15.75 | $16.15 | $15.66 | $16.10 | $16.10 | 345,790 |
| 2017-08-11 | $15.40 | $15.65 | $15.23 | $15.65 | $15.65 | 426,748 |
| 2017-08-10 | $15.30 | $15.45 | $15.01 | $15.40 | $15.40 | 528,509 |
| 2017-08-09 | $15.50 | $15.58 | $15.20 | $15.40 | $15.40 | 272,843 |
| 2017-08-08 | $16.00 | $16.35 | $15.50 | $15.50 | $15.50 | 440,020 |
| 2017-08-07 | $16.00 | $16.18 | $15.85 | $16.05 | $16.05 | 559,583 |
| 2017-08-04 | $16.65 | $16.65 | $15.88 | $16.00 | $16.00 | 533,464 |
| 2017-08-03 | $15.80 | $16.75 | $15.55 | $16.60 | $16.60 | 804,637 |
| 2017-08-02 | $15.55 | $15.65 | $15.30 | $15.45 | $15.45 | 392,654 |
| 2017-08-01 | $15.70 | $15.90 | $15.40 | $15.50 | $15.50 | 470,212 |
| 2017-07-31 | $15.80 | $15.95 | $15.50 | $15.55 | $15.55 | 332,198 |
| 2017-07-28 | $15.75 | $15.90 | $15.58 | $15.75 | $15.75 | 270,478 |
| 2017-07-27 | $16.00 | $16.27 | $15.63 | $15.80 | $15.80 | 497,335 |
| 2017-07-26 | $16.10 | $16.30 | $15.90 | $16.00 | $16.00 | 406,885 |
| 2017-07-25 | $16.50 | $16.73 | $15.95 | $16.05 | $16.05 | 519,554 |
| 2017-07-24 | $16.35 | $16.55 | $16.20 | $16.50 | $16.50 | 208,963 |
| 2017-07-21 | $16.50 | $16.63 | $16.20 | $16.40 | $16.40 | 313,612 |
| 2017-07-20 | $16.20 | $16.35 | $16.05 | $16.30 | $16.30 | 394,593 |
| 2017-07-19 | $16.45 | $16.55 | $16.10 | $16.20 | $16.20 | 335,214 |
| 2017-07-18 | $16.30 | $16.45 | $16.10 | $16.35 | $16.35 | 271,440 |
| 2017-07-17 | $16.55 | $16.85 | $16.35 | $16.40 | $16.40 | 272,514 |
| 2017-07-14 | $16.80 | $16.95 | $16.55 | $16.60 | $16.60 | 237,647 |
| 2017-07-13 | $16.75 | $17.05 | $16.53 | $16.80 | $16.80 | 348,279 |
| 2017-07-12 | $16.60 | $16.70 | $16.43 | $16.70 | $16.70 | 233,077 |
| 2017-07-11 | $16.60 | $16.90 | $16.50 | $16.55 | $16.55 | 207,478 |
| 2017-07-10 | $16.70 | $16.85 | $16.52 | $16.55 | $16.55 | 254,468 |
| 2017-07-07 | $16.70 | $16.90 | $16.65 | $16.80 | $16.80 | 199,382 |
| 2017-07-06 | $16.85 | $17.28 | $16.60 | $16.60 | $16.60 | 509,187 |
| 2017-07-05 | $16.75 | $17.00 | $16.60 | $16.95 | $16.95 | 439,304 |
| 2017-07-03 | $16.40 | $16.80 | $16.30 | $16.75 | $16.75 | 352,976 |
| 2017-06-30 | $16.65 | $16.65 | $15.95 | $16.30 | $16.30 | 602,016 |
| 2017-06-29 | $16.15 | $16.55 | $15.90 | $16.55 | $16.55 | 632,589 |
| 2017-06-28 | $15.85 | $16.30 | $15.75 | $16.15 | $16.15 | 389,474 |
| 2017-06-27 | $15.95 | $16.25 | $15.75 | $15.75 | $15.75 | 564,147 |
| 2017-06-26 | $15.95 | $16.05 | $15.75 | $15.85 | $15.85 | 412,347 |
| 2017-06-23 | $16.05 | $16.15 | $15.80 | $15.90 | $15.90 | 1,028,441 |
| 2017-06-22 | $15.85 | $16.50 | $15.85 | $16.10 | $16.10 | 706,665 |
| 2017-06-21 | $15.30 | $15.90 | $15.20 | $15.80 | $15.80 | 1,037,185 |
| 2017-06-20 | $14.05 | $15.30 | $14.03 | $15.20 | $15.20 | 1,022,046 |
| 2017-06-19 | $13.85 | $14.05 | $13.75 | $14.05 | $14.05 | 496,865 |
| 2017-06-16 | $13.65 | $13.83 | $13.63 | $13.75 | $13.75 | 515,963 |
| 2017-06-15 | $13.75 | $13.85 | $13.60 | $13.75 | $13.75 | 489,148 |
| 2017-06-14 | $13.90 | $14.00 | $13.65 | $13.85 | $13.85 | 410,377 |
| 2017-06-13 | $13.80 | $13.90 | $13.68 | $13.90 | $13.90 | 497,328 |
| 2017-06-12 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 584,815 |
| 2017-06-09 | $13.80 | $14.00 | $13.60 | $13.65 | $13.65 | 646,966 |
| 2017-06-08 | $13.80 | $14.00 | $13.65 | $13.80 | $13.80 | 534,396 |
| 2017-06-07 | $13.85 | $13.85 | $13.55 | $13.70 | $13.70 | 296,991 |
| 2017-06-06 | $13.70 | $13.85 | $13.60 | $13.80 | $13.80 | 405,907 |
| 2017-06-05 | $13.85 | $13.93 | $13.60 | $13.75 | $13.75 | 466,332 |
| 2017-06-02 | $13.90 | $14.03 | $13.60 | $13.80 | $13.80 | 611,077 |
| 2017-06-01 | $13.75 | $13.95 | $13.60 | $13.80 | $13.80 | 681,501 |
| 2017-05-31 | $13.90 | $14.00 | $13.40 | $13.75 | $13.75 | 570,368 |
| 2017-05-30 | $14.00 | $14.05 | $13.77 | $13.80 | $13.80 | 279,434 |
| 2017-05-26 | $14.30 | $14.50 | $13.95 | $14.05 | $14.05 | 439,181 |
| 2017-05-25 | $13.90 | $14.15 | $13.75 | $14.05 | $14.05 | 303,962 |
| 2017-05-24 | $14.15 | $14.15 | $13.75 | $13.80 | $13.80 | 424,300 |
| 2017-05-23 | $14.25 | $14.25 | $14.00 | $14.15 | $14.15 | 283,542 |
| 2017-05-22 | $14.25 | $14.30 | $14.00 | $14.20 | $14.20 | 275,620 |
| 2017-05-19 | $14.60 | $14.70 | $14.15 | $14.25 | $14.25 | 324,835 |
| 2017-05-18 | $14.15 | $14.65 | $14.15 | $14.60 | $14.60 | 481,454 |
| 2017-05-17 | $14.55 | $14.70 | $13.98 | $14.10 | $14.10 | 718,756 |
| 2017-05-16 | $14.50 | $14.85 | $14.30 | $14.75 | $14.75 | 423,387 |
| 2017-05-15 | $14.50 | $14.58 | $14.35 | $14.45 | $14.45 | 304,519 |
| 2017-05-12 | $14.20 | $14.53 | $14.12 | $14.50 | $14.50 | 354,475 |
| 2017-05-11 | $14.15 | $14.29 | $14.00 | $14.15 | $14.15 | 589,556 |
| 2017-05-10 | $14.30 | $14.40 | $14.05 | $14.30 | $14.30 | 415,923 |
| 2017-05-09 | $14.15 | $14.30 | $13.98 | $14.30 | $14.30 | 498,308 |
| 2017-05-08 | $14.50 | $14.65 | $13.93 | $14.05 | $14.05 | 559,185 |
| 2017-05-05 | $14.65 | $14.65 | $14.15 | $14.50 | $14.50 | 431,966 |
| 2017-05-04 | $14.90 | $14.95 | $14.55 | $14.65 | $14.65 | 362,636 |
| 2017-05-03 | $13.70 | $15.45 | $13.21 | $14.95 | $14.95 | 655,912 |
| 2017-05-02 | $15.00 | $15.05 | $14.60 | $14.85 | $14.85 | 685,928 |
| 2017-05-01 | $15.30 | $15.45 | $14.95 | $15.00 | $15.00 | 672,882 |
| 2017-04-28 | $15.20 | $15.30 | $15.05 | $15.25 | $15.25 | 337,234 |
| 2017-04-27 | $15.20 | $15.45 | $15.15 | $15.20 | $15.20 | 483,790 |
| 2017-04-26 | $14.90 | $15.48 | $14.90 | $15.25 | $15.25 | 582,065 |
| 2017-04-25 | $14.85 | $15.10 | $14.85 | $14.90 | $14.90 | 456,196 |
| 2017-04-24 | $14.60 | $14.85 | $14.45 | $14.75 | $14.75 | 344,981 |
| 2017-04-21 | $14.45 | $14.49 | $14.20 | $14.45 | $14.45 | 294,783 |
| 2017-04-20 | $14.10 | $14.58 | $14.10 | $14.45 | $14.45 | 497,841 |
| 2017-04-19 | $14.45 | $14.50 | $14.00 | $14.05 | $14.05 | 604,796 |
| 2017-04-18 | $14.10 | $14.50 | $13.95 | $14.40 | $14.40 | 513,739 |
| 2017-04-17 | $14.00 | $14.05 | $13.60 | $13.85 | $13.85 | 372,278 |
| 2017-04-13 | $13.75 | $14.20 | $13.65 | $13.95 | $13.95 | 360,794 |
| 2017-04-12 | $13.95 | $13.95 | $13.55 | $13.75 | $13.75 | 438,120 |
| 2017-04-11 | $13.55 | $13.70 | $13.35 | $13.60 | $13.60 | 356,192 |
| 2017-04-10 | $13.75 | $13.93 | $13.55 | $13.55 | $13.55 | 318,209 |
| 2017-04-07 | $13.50 | $13.80 | $13.20 | $13.75 | $13.75 | 483,134 |
| 2017-04-06 | $13.55 | $13.60 | $13.30 | $13.55 | $13.55 | 526,352 |
| 2017-04-05 | $13.85 | $13.99 | $13.35 | $13.45 | $13.45 | 366,265 |
| 2017-04-04 | $13.85 | $14.05 | $13.60 | $13.83 | $13.83 | 397,659 |
| 2017-04-03 | $14.00 | $14.20 | $13.80 | $13.85 | $13.85 | 489,605 |
| 2017-03-31 | $14.15 | $14.30 | $13.90 | $14.00 | $14.00 | 616,092 |
| 2017-03-30 | $14.25 | $14.35 | $13.85 | $14.15 | $14.15 | 420,455 |
| 2017-03-29 | $14.30 | $14.55 | $14.15 | $14.20 | $14.20 | 273,993 |
| 2017-03-28 | $14.35 | $14.60 | $14.05 | $14.25 | $14.25 | 321,965 |
| 2017-03-27 | $14.35 | $14.60 | $14.15 | $14.40 | $14.40 | 456,883 |
| 2017-03-24 | $14.15 | $14.45 | $14.00 | $14.45 | $14.45 | 598,158 |
| 2017-03-23 | $13.95 | $14.35 | $13.90 | $14.10 | $14.10 | 412,129 |
| 2017-03-22 | $13.90 | $14.20 | $13.78 | $13.95 | $13.95 | 920,329 |
| 2017-03-21 | $14.20 | $14.33 | $13.35 | $13.90 | $13.90 | 1,031,354 |
| 2017-03-20 | $14.35 | $14.50 | $14.10 | $14.15 | $14.15 | 394,397 |
| 2017-03-17 | $14.50 | $14.63 | $14.25 | $14.35 | $14.35 | 791,563 |
| 2017-03-16 | $15.05 | $15.10 | $14.50 | $14.55 | $14.55 | 504,831 |
| 2017-03-15 | $14.80 | $15.13 | $14.80 | $15.05 | $15.05 | 427,520 |
| 2017-03-14 | $14.90 | $15.08 | $14.55 | $14.80 | $14.80 | 342,518 |
| 2017-03-13 | $14.80 | $15.00 | $13.85 | $14.90 | $14.90 | 535,010 |
| 2017-03-10 | $15.00 | $15.05 | $14.75 | $14.95 | $14.95 | 400,391 |
| 2017-03-09 | $15.00 | $15.23 | $14.50 | $14.90 | $14.90 | 542,516 |
| 2017-03-08 | $14.25 | $15.05 | $14.14 | $14.95 | $14.95 | 879,262 |
| 2017-03-07 | $14.30 | $14.50 | $14.10 | $14.20 | $14.20 | 327,778 |
| 2017-03-06 | $14.25 | $14.45 | $14.10 | $14.45 | $14.45 | 509,553 |
| 2017-03-03 | $14.15 | $14.45 | $14.05 | $14.25 | $14.25 | 416,991 |
| 2017-03-02 | $14.55 | $14.70 | $14.05 | $14.15 | $14.15 | 589,389 |
| 2017-03-01 | $14.40 | $14.65 | $14.28 | $14.50 | $14.50 | 628,508 |
| 2017-02-28 | $14.30 | $14.35 | $13.90 | $14.25 | $14.25 | 967,398 |
| 2017-02-27 | $13.80 | $14.38 | $13.70 | $14.30 | $14.30 | 640,416 |
| 2017-02-24 | $13.45 | $13.85 | $13.35 | $13.80 | $13.80 | 568,056 |
| 2017-02-23 | $13.85 | $13.90 | $13.55 | $13.60 | $13.60 | 410,887 |
| 2017-02-22 | $14.50 | $14.50 | $13.85 | $13.85 | $13.85 | 494,470 |
| 2017-02-21 | $15.00 | $15.00 | $14.45 | $14.50 | $14.50 | 687,387 |
| 2017-02-17 | $14.60 | $15.30 | $14.45 | $15.00 | $15.00 | 1,160,968 |
| 2017-02-16 | $15.15 | $15.40 | $14.13 | $14.50 | $14.50 | 959,986 |
| 2017-02-15 | $14.60 | $14.70 | $14.35 | $14.50 | $14.50 | 792,734 |
| 2017-02-14 | $14.45 | $14.65 | $14.15 | $14.60 | $14.60 | 473,747 |
| 2017-02-13 | $14.50 | $14.75 | $14.38 | $14.50 | $14.50 | 494,422 |
| 2017-02-10 | $14.25 | $14.50 | $14.05 | $14.30 | $14.30 | 809,607 |
| 2017-02-09 | $14.70 | $14.85 | $14.00 | $14.15 | $14.15 | 953,698 |
| 2017-02-08 | $14.50 | $14.75 | $13.93 | $14.30 | $14.30 | 2,039,421 |
| 2017-02-07 | $13.75 | $13.85 | $13.25 | $13.65 | $13.65 | 859,240 |
| 2017-02-06 | $13.65 | $13.90 | $13.50 | $13.75 | $13.75 | 445,338 |
| 2017-02-03 | $13.50 | $13.70 | $13.11 | $13.65 | $13.65 | 457,257 |
| 2017-02-02 | $13.85 | $13.95 | $13.38 | $13.55 | $13.55 | 544,378 |
| 2017-02-01 | $14.25 | $14.25 | $13.70 | $13.85 | $13.85 | 568,567 |
| 2017-01-31 | $13.25 | $14.25 | $13.10 | $14.15 | $14.15 | 612,812 |
| 2017-01-30 | $13.70 | $13.70 | $13.15 | $13.30 | $13.30 | 396,874 |
| 2017-01-27 | $13.55 | $13.80 | $13.20 | $13.80 | $13.80 | 484,917 |
| 2017-01-26 | $13.65 | $13.93 | $13.43 | $13.60 | $13.60 | 509,048 |
| 2017-01-25 | $13.20 | $13.78 | $13.10 | $13.70 | $13.70 | 602,471 |
| 2017-01-24 | $13.10 | $13.20 | $12.70 | $13.20 | $13.20 | 501,096 |
| 2017-01-23 | $13.35 | $13.35 | $13.00 | $13.05 | $13.05 | 465,212 |
| 2017-01-20 | $13.60 | $13.60 | $13.25 | $13.25 | $13.25 | 472,465 |
| 2017-01-19 | $13.85 | $14.00 | $13.20 | $13.60 | $13.60 | 704,016 |
| 2017-01-18 | $13.60 | $13.95 | $13.50 | $13.85 | $13.85 | 809,185 |
| 2017-01-17 | $14.15 | $14.15 | $13.35 | $13.45 | $13.45 | 627,201 |
| 2017-01-13 | $14.05 | $14.55 | $14.00 | $14.25 | $14.25 | 548,554 |
| 2017-01-12 | $13.85 | $14.25 | $13.70 | $14.05 | $14.05 | 495,878 |
| 2017-01-11 | $14.80 | $14.80 | $13.65 | $14.00 | $14.00 | 1,066,832 |
| 2017-01-10 | $14.70 | $14.90 | $14.25 | $14.80 | $14.80 | 486,463 |
| 2017-01-09 | $15.40 | $15.40 | $14.50 | $14.70 | $14.70 | 1,056,016 |
| 2017-01-06 | $15.75 | $15.88 | $15.30 | $15.35 | $15.35 | 375,847 |
| 2017-01-05 | $16.00 | $16.20 | $15.75 | $15.80 | $15.80 | 329,581 |
| 2017-01-04 | $15.65 | $16.20 | $15.65 | $15.95 | $15.95 | 581,131 |
| 2017-01-03 | $16.00 | $16.30 | $15.25 | $15.60 | $15.60 | 632,458 |
| 2016-12-30 | $16.13 | $16.15 | $15.85 | $15.95 | $15.95 | 318,179 |
| 2016-12-29 | $16.05 | $16.20 | $15.83 | $16.10 | $16.10 | 235,070 |
| 2016-12-28 | $15.90 | $16.30 | $15.80 | $16.05 | $16.05 | 354,770 |
| 2016-12-27 | $16.15 | $16.30 | $15.85 | $15.85 | $15.85 | 313,471 |
| 2016-12-23 | $15.30 | $16.10 | $15.30 | $16.10 | $16.10 | 278,307 |
| 2016-12-22 | $16.00 | $16.00 | $15.25 | $15.35 | $15.35 | 202,446 |
| 2016-12-21 | $16.45 | $16.65 | $15.85 | $15.90 | $15.90 | 306,286 |
| 2016-12-20 | $16.55 | $16.85 | $16.30 | $16.45 | $16.45 | 437,917 |
| 2016-12-19 | $16.00 | $16.80 | $16.00 | $16.45 | $16.45 | 417,168 |
| 2016-12-16 | $15.95 | $16.18 | $15.80 | $15.95 | $15.95 | 2,143,672 |
| 2016-12-15 | $16.00 | $16.10 | $15.80 | $15.90 | $15.90 | 465,615 |
| 2016-12-14 | $16.05 | $16.30 | $15.85 | $16.00 | $16.00 | 433,269 |
| 2016-12-13 | $16.10 | $16.35 | $15.95 | $16.10 | $16.10 | 344,252 |
| 2016-12-12 | $15.85 | $16.20 | $15.65 | $16.05 | $16.05 | 490,760 |
| 2016-12-09 | $16.05 | $16.40 | $15.75 | $15.95 | $15.95 | 332,423 |
| 2016-12-08 | $15.45 | $15.95 | $15.05 | $15.90 | $15.90 | 470,461 |
| 2016-12-07 | $15.75 | $16.05 | $14.90 | $15.40 | $15.40 | 492,818 |
| 2016-12-06 | $15.60 | $16.10 | $15.35 | $16.00 | $16.00 | 436,113 |
| 2016-12-05 | $15.70 | $15.90 | $15.50 | $15.60 | $15.60 | 447,380 |
| 2016-12-02 | $15.30 | $15.78 | $15.20 | $15.60 | $15.60 | 383,594 |
| 2016-12-01 | $16.60 | $16.80 | $15.40 | $15.50 | $15.50 | 901,293 |
| 2016-11-30 | $16.80 | $16.95 | $16.10 | $16.45 | $16.45 | 892,620 |
| 2016-11-29 | $17.20 | $17.20 | $16.53 | $16.80 | $16.80 | 884,024 |
| 2016-11-28 | $17.30 | $17.55 | $16.85 | $17.10 | $17.10 | 471,572 |
| 2016-11-25 | $17.40 | $17.60 | $16.98 | $17.30 | $17.30 | 285,022 |
| 2016-11-23 | $16.45 | $17.40 | $16.35 | $17.35 | $17.35 | 483,628 |
| 2016-11-22 | $17.20 | $17.35 | $16.53 | $16.75 | $16.75 | 561,863 |
| 2016-11-21 | $16.95 | $17.25 | $16.80 | $17.20 | $17.20 | 396,021 |
| 2016-11-18 | $17.10 | $17.39 | $16.50 | $17.00 | $17.00 | 742,051 |
| 2016-11-17 | $16.65 | $17.10 | $16.50 | $17.05 | $17.05 | 490,419 |
| 2016-11-16 | $16.95 | $17.20 | $16.45 | $16.50 | $16.50 | 484,057 |
| 2016-11-15 | $17.10 | $17.25 | $16.60 | $17.08 | $17.08 | 514,591 |
| 2016-11-14 | $16.75 | $16.95 | $16.10 | $16.95 | $16.95 | 862,696 |
| 2016-11-11 | $16.55 | $17.05 | $16.30 | $16.55 | $16.55 | 699,540 |
| 2016-11-10 | $16.40 | $17.35 | $16.10 | $16.55 | $16.55 | 1,271,918 |
| 2016-11-09 | $15.65 | $16.50 | $15.58 | $16.35 | $16.35 | 1,176,278 |
| 2016-11-08 | $14.50 | $15.30 | $14.45 | $15.15 | $15.15 | 553,361 |
| 2016-11-07 | $14.50 | $14.95 | $14.30 | $14.55 | $14.55 | 700,992 |
| 2016-11-04 | $13.55 | $14.70 | $13.55 | $14.25 | $14.25 | 604,298 |
| 2016-11-03 | $14.80 | $15.50 | $13.55 | $13.65 | $13.65 | 1,038,916 |
| 2016-11-02 | $14.95 | $15.00 | $14.35 | $14.35 | $14.35 | 704,104 |
| 2016-11-01 | $14.80 | $15.15 | $14.56 | $14.90 | $14.90 | 530,371 |
| 2016-10-31 | $14.90 | $15.20 | $14.75 | $14.85 | $14.85 | 427,360 |
| 2016-10-28 | $14.90 | $15.35 | $14.50 | $14.90 | $14.90 | 388,798 |
| 2016-10-27 | $15.30 | $15.75 | $14.85 | $14.95 | $14.95 | 388,397 |
| 2016-10-26 | $15.45 | $15.55 | $15.03 | $15.15 | $15.15 | 316,438 |
| 2016-10-25 | $15.85 | $16.20 | $15.30 | $15.45 | $15.45 | 617,660 |
| 2016-10-24 | $15.85 | $16.25 | $15.65 | $15.85 | $15.85 | 371,106 |
| 2016-10-21 | $15.88 | $16.09 | $15.75 | $15.83 | $15.83 | 348,468 |
| 2016-10-20 | $15.56 | $16.14 | $15.50 | $15.94 | $15.94 | 404,204 |
| 2016-10-19 | $16.06 | $16.34 | $15.59 | $15.61 | $15.61 | 393,578 |
| 2016-10-18 | $16.03 | $16.26 | $15.75 | $16.09 | $16.09 | 522,875 |
| 2016-10-17 | $16.22 | $16.22 | $15.82 | $15.97 | $15.97 | 518,199 |
| 2016-10-14 | $16.95 | $17.19 | $16.13 | $16.14 | $16.14 | 545,249 |
| 2016-10-13 | $17.03 | $17.42 | $16.65 | $17.32 | $17.32 | 678,397 |
| 2016-10-12 | $17.41 | $17.57 | $17.10 | $17.14 | $17.14 | 458,486 |
| 2016-10-11 | $17.47 | $17.52 | $17.10 | $17.41 | $17.41 | 862,279 |
| 2016-10-10 | $16.89 | $17.65 | $16.88 | $17.63 | $17.63 | 592,752 |
| 2016-10-07 | $16.79 | $16.94 | $16.45 | $16.83 | $16.83 | 646,690 |
| 2016-10-06 | $16.42 | $17.20 | $16.35 | $16.83 | $16.83 | 1,134,731 |
| 2016-10-05 | $16.22 | $16.56 | $16.14 | $16.25 | $16.25 | 433,512 |
| 2016-10-04 | $16.45 | $16.52 | $16.07 | $16.23 | $16.23 | 459,400 |
| 2016-10-03 | $16.62 | $16.63 | $16.20 | $16.36 | $16.36 | 556,337 |
| 2016-09-30 | $16.40 | $17.26 | $16.20 | $16.64 | $16.64 | 1,235,286 |
| 2016-09-29 | $16.71 | $16.88 | $15.62 | $16.26 | $16.26 | 1,512,546 |
| 2016-09-28 | $16.78 | $16.87 | $16.21 | $16.70 | $16.70 | 949,894 |
| 2016-09-27 | $16.98 | $17.21 | $16.57 | $16.83 | $16.83 | 878,914 |
| 2016-09-26 | $16.77 | $17.10 | $16.44 | $17.05 | $17.05 | 1,115,140 |
| 2016-09-23 | $16.89 | $17.23 | $16.20 | $16.81 | $16.81 | 2,476,041 |
| 2016-09-22 | $15.52 | $18.00 | $15.15 | $16.62 | $16.62 | 3,229,472 |
| 2016-09-21 | $15.32 | $15.60 | $15.04 | $15.56 | $15.56 | 634,572 |
| 2016-09-20 | $15.41 | $15.48 | $15.05 | $15.29 | $15.29 | 897,128 |
| 2016-09-19 | $15.55 | $15.66 | $15.19 | $15.20 | $15.20 | 626,758 |
| 2016-09-16 | $15.70 | $15.90 | $15.49 | $15.55 | $15.55 | 1,097,237 |
| 2016-09-15 | $15.82 | $16.00 | $15.65 | $15.73 | $15.73 | 1,458,933 |
| 2016-09-14 | $15.71 | $16.25 | $15.38 | $15.92 | $15.92 | 1,050,360 |
| 2016-09-13 | $15.99 | $16.21 | $15.53 | $15.72 | $15.72 | 699,303 |
| 2016-09-12 | $15.75 | $16.25 | $15.75 | $16.10 | $16.10 | 651,520 |
| 2016-09-09 | $16.00 | $16.10 | $15.83 | $15.84 | $15.84 | 500,510 |
| 2016-09-08 | $16.14 | $16.22 | $15.77 | $16.08 | $16.08 | 520,353 |
| 2016-09-07 | $16.00 | $16.50 | $12.93 | $16.27 | $16.27 | 1,310,444 |
| 2016-09-06 | $15.70 | $16.28 | $15.63 | $16.08 | $16.08 | 1,163,023 |
| 2016-09-02 | $15.26 | $15.63 | $15.08 | $15.55 | $15.55 | 442,973 |
| 2016-09-01 | $15.36 | $15.48 | $15.05 | $15.29 | $15.29 | 561,645 |
| 2016-08-31 | $15.45 | $15.67 | $15.35 | $15.38 | $15.38 | 614,036 |
| 2016-08-30 | $15.32 | $16.03 | $15.24 | $15.72 | $15.72 | 1,008,712 |
| 2016-08-29 | $15.30 | $15.64 | $15.08 | $15.26 | $15.26 | 1,212,477 |
| 2016-08-26 | $14.50 | $15.38 | $14.18 | $15.33 | $15.33 | 2,668,441 |
| 2016-08-25 | $11.76 | $15.24 | $11.58 | $14.17 | $14.17 | 5,555,832 |
| 2016-08-24 | $12.32 | $12.54 | $11.66 | $11.75 | $11.75 | 547,480 |
| 2016-08-23 | $12.49 | $12.69 | $12.18 | $12.25 | $12.25 | 586,512 |
| 2016-08-22 | $12.22 | $12.54 | $12.17 | $12.49 | $12.49 | 441,260 |
| 2016-08-19 | $12.34 | $12.57 | $12.14 | $12.19 | $12.19 | 355,327 |
| 2016-08-18 | $12.41 | $12.70 | $12.32 | $12.39 | $12.39 | 264,230 |
| 2016-08-17 | $12.58 | $12.70 | $12.32 | $12.36 | $12.36 | 309,605 |
| 2016-08-16 | $12.67 | $12.93 | $12.47 | $12.55 | $12.55 | 443,587 |
| 2016-08-15 | $12.80 | $12.97 | $12.64 | $12.68 | $12.68 | 340,860 |
| 2016-08-12 | $12.98 | $13.15 | $12.63 | $12.80 | $12.80 | 534,017 |
| 2016-08-11 | $12.27 | $13.28 | $12.22 | $12.96 | $12.96 | 1,404,966 |
| 2016-08-10 | $12.39 | $12.59 | $12.16 | $12.26 | $12.26 | 465,152 |
| 2016-08-09 | $12.13 | $12.44 | $12.08 | $12.43 | $12.43 | 378,908 |
| 2016-08-08 | $12.37 | $12.45 | $12.11 | $12.13 | $12.13 | 389,408 |
| 2016-08-05 | $12.02 | $12.40 | $11.91 | $12.39 | $12.39 | 567,176 |
| 2016-08-04 | $11.98 | $12.17 | $11.96 | $12.01 | $12.01 | 397,423 |
| 2016-08-03 | $11.93 | $12.09 | $11.79 | $11.96 | $11.96 | 285,275 |
| 2016-08-02 | $12.09 | $12.15 | $11.72 | $11.93 | $11.93 | 468,342 |
| 2016-08-01 | $11.41 | $12.19 | $11.41 | $12.15 | $12.15 | 862,486 |
| 2016-07-29 | $11.43 | $11.60 | $11.32 | $11.40 | $11.40 | 374,412 |
| 2016-07-28 | $11.05 | $11.73 | $11.00 | $11.50 | $11.50 | 483,830 |
| 2016-07-27 | $11.20 | $11.34 | $10.98 | $11.29 | $11.29 | 519,672 |
| 2016-07-26 | $11.11 | $11.27 | $11.03 | $11.20 | $11.20 | 386,289 |
| 2016-07-25 | $11.20 | $11.24 | $11.00 | $11.16 | $11.16 | 265,356 |
| 2016-07-22 | $11.39 | $11.52 | $11.18 | $11.21 | $11.21 | 415,618 |
| 2016-07-21 | $11.21 | $11.54 | $11.21 | $11.39 | $11.39 | 446,106 |
| 2016-07-20 | $11.11 | $11.35 | $10.81 | $11.16 | $11.16 | 748,899 |
| 2016-07-19 | $11.54 | $11.68 | $11.00 | $11.06 | $11.06 | 419,872 |
| 2016-07-18 | $11.22 | $11.62 | $11.17 | $11.56 | $11.56 | 413,989 |
| 2016-07-15 | $11.09 | $11.32 | $11.00 | $11.27 | $11.27 | 523,416 |
| 2016-07-14 | $11.37 | $11.37 | $10.97 | $10.99 | $10.99 | 241,754 |
| 2016-07-13 | $11.59 | $11.65 | $11.11 | $11.28 | $11.28 | 421,952 |
| 2016-07-12 | $11.57 | $11.69 | $11.42 | $11.50 | $11.50 | 324,446 |
| 2016-07-11 | $11.51 | $11.61 | $11.43 | $11.52 | $11.52 | 295,853 |
| 2016-07-08 | $11.52 | $11.85 | $11.30 | $11.47 | $11.47 | 366,802 |
| 2016-07-07 | $11.73 | $11.79 | $11.30 | $11.45 | $11.45 | 274,464 |
| 2016-07-06 | $11.47 | $11.65 | $11.32 | $11.65 | $11.65 | 321,679 |
| 2016-07-05 | $11.49 | $11.60 | $11.26 | $11.49 | $11.49 | 462,036 |
| 2016-07-01 | $11.20 | $11.56 | $11.18 | $11.43 | $11.43 | 403,478 |
| 2016-06-30 | $11.19 | $11.28 | $11.00 | $11.19 | $11.19 | 390,340 |
| 2016-06-29 | $11.35 | $11.35 | $11.04 | $11.11 | $11.11 | 430,227 |
| 2016-06-28 | $10.79 | $11.25 | $10.68 | $11.18 | $11.18 | 565,465 |
| 2016-06-27 | $11.08 | $11.16 | $10.54 | $10.70 | $10.70 | 856,839 |
| 2016-06-24 | $10.70 | $11.17 | $10.42 | $11.16 | $11.16 | 1,670,684 |
| 2016-06-23 | $11.29 | $11.40 | $10.98 | $11.35 | $11.35 | 605,313 |
| 2016-06-22 | $11.00 | $11.35 | $10.90 | $11.22 | $11.22 | 561,566 |
| 2016-06-21 | $11.15 | $11.15 | $10.88 | $11.02 | $11.02 | 414,137 |
| 2016-06-20 | $10.96 | $11.18 | $10.88 | $11.11 | $11.11 | 359,535 |
| 2016-06-17 | $10.90 | $11.02 | $10.81 | $10.86 | $10.86 | 954,710 |
| 2016-06-16 | $10.56 | $10.94 | $10.41 | $10.93 | $10.93 | 375,335 |
| 2016-06-15 | $10.85 | $10.96 | $10.40 | $10.60 | $10.60 | 554,597 |
| 2016-06-14 | $10.77 | $10.92 | $10.61 | $10.82 | $10.82 | 614,082 |
| 2016-06-13 | $10.76 | $10.89 | $10.63 | $10.79 | $10.79 | 528,820 |
| 2016-06-10 | $10.80 | $10.97 | $10.57 | $10.81 | $10.81 | 434,406 |
| 2016-06-09 | $11.16 | $11.20 | $10.89 | $10.99 | $10.99 | 526,523 |
| 2016-06-08 | $11.23 | $11.27 | $11.09 | $11.20 | $11.20 | 417,333 |
| 2016-06-07 | $11.17 | $11.30 | $10.84 | $11.18 | $11.18 | 544,001 |
| 2016-06-06 | $10.87 | $11.38 | $10.60 | $11.28 | $11.28 | 835,910 |
| 2016-06-03 | $11.00 | $11.00 | $10.52 | $10.87 | $10.87 | 688,879 |
| 2016-06-02 | $10.38 | $11.11 | $10.35 | $10.98 | $10.98 | 821,217 |
| 2016-06-01 | $10.34 | $10.66 | $10.27 | $10.39 | $10.39 | 590,545 |
| 2016-05-31 | $10.63 | $10.82 | $10.21 | $10.40 | $10.40 | 959,821 |
| 2016-05-27 | $9.87 | $10.65 | $9.85 | $10.61 | $10.61 | 1,994,712 |
| 2016-05-26 | $9.74 | $9.75 | $9.47 | $9.49 | $9.49 | 809,420 |
| 2016-05-25 | $9.79 | $9.90 | $9.69 | $9.72 | $9.72 | 618,391 |
| 2016-05-24 | $9.63 | $9.85 | $9.57 | $9.76 | $9.76 | 520,866 |
| 2016-05-23 | $9.61 | $9.64 | $9.14 | $9.56 | $9.56 | 764,115 |
| 2016-05-20 | $9.45 | $9.83 | $9.40 | $9.60 | $9.60 | 637,451 |
| 2016-05-19 | $9.14 | $9.46 | $9.07 | $9.40 | $9.40 | 697,607 |
| 2016-05-18 | $8.90 | $9.32 | $8.90 | $9.17 | $9.17 | 420,061 |
| 2016-05-17 | $8.77 | $9.16 | $8.69 | $8.92 | $8.92 | 668,519 |
| 2016-05-16 | $8.66 | $8.81 | $8.50 | $8.78 | $8.78 | 561,445 |
| 2016-05-13 | $8.25 | $8.61 | $8.11 | $8.60 | $8.60 | 469,247 |
| 2016-05-12 | $8.84 | $8.84 | $8.04 | $8.23 | $8.23 | 706,009 |
| 2016-05-11 | $9.05 | $9.10 | $8.77 | $8.79 | $8.79 | 503,124 |
| 2016-05-10 | $8.80 | $9.19 | $8.77 | $9.09 | $9.09 | 1,629,682 |
| 2016-05-09 | $8.59 | $8.77 | $8.52 | $8.73 | $8.73 | 648,698 |
| 2016-05-06 | $8.69 | $8.96 | $8.42 | $8.61 | $8.61 | 369,229 |
| 2016-05-05 | $8.51 | $8.91 | $8.16 | $8.74 | $8.74 | 623,393 |
| 2016-05-04 | $8.38 | $8.64 | $8.29 | $8.32 | $8.32 | 877,839 |
| 2016-05-03 | $8.80 | $8.89 | $8.37 | $8.41 | $8.41 | 714,506 |
| 2016-05-02 | $8.97 | $9.02 | $8.55 | $8.89 | $8.89 | 410,128 |
| 2016-04-29 | $9.16 | $9.35 | $8.89 | $8.90 | $8.90 | 521,758 |
| 2016-04-28 | $9.09 | $9.47 | $9.01 | $9.17 | $9.17 | 642,693 |
| 2016-04-27 | $9.24 | $9.32 | $8.97 | $9.08 | $9.08 | 363,040 |
| 2016-04-26 | $9.48 | $9.54 | $9.23 | $9.27 | $9.27 | 565,709 |
| 2016-04-25 | $9.45 | $9.79 | $9.39 | $9.50 | $9.50 | 603,807 |
| 2016-04-22 | $9.43 | $9.48 | $9.20 | $9.44 | $9.44 | 496,422 |
| 2016-04-21 | $9.07 | $9.45 | $9.04 | $9.45 | $9.45 | 487,576 |
| 2016-04-20 | $9.17 | $9.24 | $8.96 | $9.07 | $9.07 | 331,088 |
| 2016-04-19 | $9.00 | $9.16 | $8.85 | $8.96 | $8.96 | 336,405 |
| 2016-04-18 | $8.97 | $9.07 | $8.81 | $8.98 | $8.98 | 208,176 |
| 2016-04-15 | $8.75 | $9.04 | $8.64 | $8.97 | $8.97 | 296,009 |
| 2016-04-14 | $8.84 | $9.01 | $8.77 | $8.79 | $8.79 | 369,530 |
| 2016-04-13 | $8.55 | $8.90 | $8.41 | $8.82 | $8.82 | 326,834 |
| 2016-04-12 | $8.43 | $8.54 | $8.17 | $8.50 | $8.50 | 402,356 |
| 2016-04-11 | $8.63 | $8.70 | $8.44 | $8.45 | $8.45 | 386,464 |
| 2016-04-08 | $8.75 | $8.86 | $8.36 | $8.59 | $8.59 | 460,614 |
| 2016-04-07 | $8.50 | $8.88 | $8.45 | $8.63 | $8.63 | 480,763 |
| 2016-04-06 | $8.24 | $8.60 | $8.23 | $8.59 | $8.59 | 462,768 |
| 2016-04-05 | $8.32 | $8.50 | $8.02 | $8.25 | $8.25 | 316,865 |
| 2016-04-04 | $8.46 | $8.57 | $8.29 | $8.39 | $8.39 | 811,328 |
| 2016-04-01 | $8.28 | $8.44 | $8.14 | $8.39 | $8.39 | 442,282 |
| 2016-03-31 | $8.02 | $8.40 | $8.01 | $8.36 | $8.36 | 891,343 |
| 2016-03-30 | $7.83 | $8.33 | $7.73 | $8.05 | $8.05 | 439,395 |
| 2016-03-29 | $7.46 | $7.81 | $7.23 | $7.78 | $7.78 | 342,064 |
| 2016-03-28 | $7.70 | $7.75 | $7.36 | $7.47 | $7.47 | 257,322 |
| 2016-03-24 | $7.33 | $7.89 | $7.20 | $7.67 | $7.67 | 296,657 |
| 2016-03-23 | $7.83 | $7.92 | $7.32 | $7.33 | $7.33 | 443,102 |
| 2016-03-22 | $7.74 | $7.99 | $7.74 | $7.79 | $7.79 | 412,027 |
| 2016-03-21 | $7.73 | $8.03 | $7.52 | $7.82 | $7.82 | 436,556 |
| 2016-03-18 | $7.42 | $7.80 | $7.30 | $7.73 | $7.73 | 1,390,258 |
| 2016-03-17 | $7.25 | $7.47 | $6.95 | $7.36 | $7.36 | 542,470 |
| 2016-03-16 | $7.45 | $7.59 | $7.13 | $7.23 | $7.23 | 534,799 |
| 2016-03-15 | $7.71 | $7.75 | $7.40 | $7.49 | $7.49 | 456,095 |
| 2016-03-14 | $7.70 | $7.99 | $7.58 | $7.80 | $7.80 | 571,546 |
| 2016-03-11 | $7.68 | $7.72 | $7.52 | $7.70 | $7.70 | 390,806 |
| 2016-03-10 | $7.77 | $7.97 | $7.20 | $7.59 | $7.59 | 372,323 |
| 2016-03-09 | $7.68 | $7.91 | $7.35 | $7.78 | $7.78 | 564,274 |
| 2016-03-08 | $8.18 | $8.18 | $7.59 | $7.64 | $7.64 | 622,828 |
| 2016-03-07 | $7.90 | $8.47 | $7.78 | $8.22 | $8.22 | 591,131 |
| 2016-03-04 | $8.12 | $8.28 | $7.86 | $7.92 | $7.92 | 543,674 |
| 2016-03-03 | $8.33 | $8.38 | $8.10 | $8.13 | $8.13 | 436,824 |
| 2016-03-02 | $8.12 | $8.48 | $7.88 | $8.36 | $8.36 | 505,883 |
| 2016-03-01 | $7.90 | $8.13 | $7.80 | $8.13 | $8.13 | 335,279 |
| 2016-02-29 | $8.03 | $8.13 | $7.83 | $7.85 | $7.85 | 351,887 |
| 2016-02-26 | $7.77 | $8.05 | $7.52 | $8.00 | $8.00 | 359,320 |
| 2016-02-25 | $7.69 | $7.93 | $7.61 | $7.74 | $7.74 | 411,133 |
| 2016-02-24 | $7.62 | $7.71 | $7.14 | $7.67 | $7.67 | 662,677 |
| 2016-02-23 | $7.95 | $8.03 | $7.66 | $7.69 | $7.69 | 420,344 |
| 2016-02-22 | $7.96 | $8.23 | $7.94 | $8.03 | $8.03 | 432,710 |
| 2016-02-19 | $7.76 | $7.91 | $7.63 | $7.86 | $7.86 | 541,759 |
| 2016-02-18 | $8.22 | $8.26 | $7.60 | $7.76 | $7.76 | 557,671 |
| 2016-02-17 | $8.23 | $8.35 | $8.03 | $8.22 | $8.22 | 622,812 |
| 2016-02-16 | $8.02 | $8.52 | $8.00 | $8.19 | $8.19 | 884,777 |
| 2016-02-12 | $7.99 | $8.10 | $7.51 | $7.94 | $7.94 | 412,548 |
| 2016-02-11 | $7.06 | $8.02 | $6.91 | $7.94 | $7.94 | 800,468 |
| 2016-02-10 | $8.09 | $8.33 | $7.69 | $7.84 | $7.84 | 586,382 |
| 2016-02-09 | $7.85 | $8.20 | $7.73 | $7.99 | $7.99 | 440,048 |
| 2016-02-08 | $8.56 | $8.59 | $7.82 | $8.02 | $8.02 | 727,708 |
| 2016-02-05 | $8.77 | $8.78 | $8.51 | $8.64 | $8.64 | 553,198 |
| 2016-02-04 | $8.80 | $9.03 | $8.73 | $8.81 | $8.81 | 631,463 |
| 2016-02-03 | $8.96 | $8.96 | $8.33 | $8.83 | $8.83 | 618,674 |
| 2016-02-02 | $8.58 | $9.11 | $8.39 | $8.91 | $8.91 | 794,746 |
| 2016-02-01 | $8.49 | $8.79 | $8.35 | $8.75 | $8.75 | 587,338 |
| 2016-01-29 | $8.49 | $8.71 | $8.29 | $8.53 | $8.53 | 768,547 |
| 2016-01-28 | $8.83 | $8.91 | $8.26 | $8.45 | $8.45 | 514,803 |
| 2016-01-27 | $9.03 | $9.14 | $8.65 | $8.74 | $8.74 | 762,554 |
| 2016-01-26 | $9.08 | $9.24 | $8.67 | $9.12 | $9.12 | 435,349 |
| 2016-01-25 | $9.07 | $9.58 | $9.01 | $9.08 | $9.08 | 658,715 |
| 2016-01-22 | $8.85 | $9.20 | $8.62 | $9.14 | $9.14 | 571,647 |
| 2016-01-21 | $8.81 | $9.03 | $8.50 | $8.60 | $8.60 | 406,181 |
| 2016-01-20 | $8.35 | $8.91 | $8.30 | $8.79 | $8.79 | 670,193 |
| 2016-01-19 | $8.92 | $8.98 | $8.37 | $8.59 | $8.59 | 697,788 |
| 2016-01-15 | $8.60 | $8.85 | $8.31 | $8.83 | $8.83 | 701,170 |
| 2016-01-14 | $8.80 | $9.18 | $8.46 | $9.05 | $9.05 | 642,628 |
| 2016-01-13 | $9.16 | $9.33 | $8.66 | $8.70 | $8.70 | 721,170 |
| 2016-01-12 | $8.65 | $9.25 | $8.62 | $9.10 | $9.10 | 1,034,338 |
| 2016-01-11 | $8.51 | $9.07 | $8.24 | $8.57 | $8.57 | 1,369,156 |
| 2016-01-08 | $8.38 | $8.51 | $8.07 | $8.21 | $8.21 | 659,383 |
| 2016-01-07 | $8.40 | $8.66 | $8.19 | $8.38 | $8.38 | 955,193 |
| 2016-01-06 | $8.91 | $8.91 | $8.55 | $8.70 | $8.70 | 595,367 |
| 2016-01-05 | $9.06 | $9.25 | $8.78 | $9.05 | $9.05 | 694,771 |
| 2016-01-04 | $9.09 | $9.25 | $8.87 | $8.99 | $8.99 | 772,055 |
| 2015-12-31 | $9.60 | $9.71 | $9.29 | $9.31 | $9.31 | 549,914 |
| 2015-12-30 | $9.76 | $9.78 | $9.47 | $9.67 | $9.67 | 399,769 |
| 2015-12-29 | $9.35 | $9.98 | $9.34 | $9.72 | $9.72 | 613,512 |
| 2015-12-28 | $9.60 | $9.68 | $9.21 | $9.30 | $9.30 | 421,759 |
| 2015-12-24 | $9.56 | $9.71 | $9.51 | $9.60 | $9.60 | 178,635 |
| 2015-12-23 | $9.56 | $9.64 | $9.40 | $9.59 | $9.59 | 253,312 |
| 2015-12-22 | $9.64 | $9.64 | $9.24 | $9.47 | $9.47 | 417,644 |
| 2015-12-21 | $9.46 | $9.65 | $9.25 | $9.64 | $9.64 | 577,818 |
| 2015-12-18 | $9.40 | $9.60 | $9.01 | $9.36 | $9.36 | 3,083,426 |
| 2015-12-17 | $9.52 | $9.66 | $9.34 | $9.38 | $9.38 | 605,090 |
| 2015-12-16 | $8.81 | $9.45 | $8.81 | $9.41 | $9.41 | 1,038,963 |
| 2015-12-15 | $8.59 | $8.84 | $8.41 | $8.74 | $8.74 | 820,820 |
| 2015-12-14 | $8.73 | $8.99 | $8.36 | $8.58 | $8.58 | 842,549 |
| 2015-12-11 | $8.51 | $8.71 | $8.46 | $8.61 | $8.61 | 791,371 |
| 2015-12-10 | $8.80 | $8.89 | $8.50 | $8.62 | $8.62 | 631,661 |
| 2015-12-09 | $8.17 | $9.01 | $8.00 | $8.83 | $8.83 | 1,809,800 |
| 2015-12-08 | $8.29 | $8.42 | $8.13 | $8.19 | $8.19 | 849,919 |
| 2015-12-07 | $8.98 | $8.98 | $8.25 | $8.39 | $8.39 | 1,372,861 |
| 2015-12-04 | $9.03 | $9.10 | $8.80 | $8.96 | $8.96 | 656,803 |
| 2015-12-03 | $9.72 | $9.80 | $8.93 | $8.98 | $8.98 | 793,725 |
| 2015-12-02 | $9.61 | $9.90 | $9.59 | $9.73 | $9.73 | 539,563 |
| 2015-12-01 | $9.91 | $9.91 | $9.53 | $9.67 | $9.67 | 431,688 |
| 2015-11-30 | $9.94 | $10.00 | $9.77 | $9.86 | $9.86 | 369,504 |
| 2015-11-27 | $9.85 | $9.94 | $9.76 | $9.92 | $9.92 | 167,561 |
| 2015-11-25 | $9.85 | $9.97 | $9.74 | $9.82 | $9.82 | 393,809 |
| 2015-11-24 | $9.61 | $9.89 | $9.45 | $9.84 | $9.84 | 495,330 |
| 2015-11-23 | $9.59 | $9.79 | $9.55 | $9.69 | $9.69 | 436,422 |
| 2015-11-20 | $9.51 | $9.67 | $9.43 | $9.62 | $9.62 | 298,268 |
| 2015-11-19 | $9.70 | $9.73 | $9.39 | $9.44 | $9.44 | 305,015 |
| 2015-11-18 | $9.33 | $9.68 | $9.31 | $9.67 | $9.67 | 432,996 |
| 2015-11-17 | $9.35 | $9.64 | $9.22 | $9.32 | $9.32 | 435,820 |
| 2015-11-16 | $9.48 | $9.53 | $9.08 | $9.31 | $9.31 | 602,084 |
| 2015-11-13 | $9.45 | $9.81 | $9.31 | $9.57 | $9.57 | 379,227 |
| 2015-11-12 | $9.67 | $9.80 | $9.38 | $9.44 | $9.44 | 544,511 |
| 2015-11-11 | $9.78 | $9.94 | $9.61 | $9.72 | $9.72 | 449,395 |
| 2015-11-10 | $10.05 | $10.07 | $9.67 | $9.71 | $9.71 | 454,626 |
| 2015-11-09 | $9.80 | $10.08 | $9.72 | $10.04 | $10.04 | 520,294 |
| 2015-11-06 | $9.61 | $9.80 | $9.27 | $9.77 | $9.77 | 1,028,476 |
| 2015-11-05 | $9.95 | $10.01 | $9.64 | $9.83 | $9.83 | 521,424 |
| 2015-11-04 | $10.66 | $10.80 | $9.15 | $10.01 | $10.01 | 2,542,827 |
| 2015-11-03 | $10.99 | $11.04 | $10.44 | $10.66 | $10.66 | 1,094,734 |
| 2015-11-02 | $10.85 | $11.14 | $10.76 | $11.05 | $11.05 | 799,218 |
| 2015-10-30 | $11.07 | $11.24 | $10.70 | $10.74 | $10.74 | 477,017 |
| 2015-10-29 | $11.53 | $11.78 | $11.07 | $11.09 | $11.09 | 643,847 |
| 2015-10-28 | $11.03 | $11.54 | $10.87 | $11.53 | $11.53 | 784,399 |
| 2015-10-27 | $10.97 | $11.16 | $10.89 | $11.01 | $11.01 | 407,277 |
| 2015-10-26 | $10.80 | $11.18 | $10.58 | $10.99 | $10.99 | 441,492 |
| 2015-10-23 | $10.97 | $11.44 | $10.64 | $10.79 | $10.79 | 952,968 |
| 2015-10-22 | $10.71 | $10.88 | $10.36 | $10.87 | $10.87 | 1,026,123 |
| 2015-10-21 | $10.82 | $10.89 | $10.33 | $10.64 | $10.64 | 948,263 |
| 2015-10-20 | $10.59 | $10.59 | $10.22 | $10.43 | $10.43 | 765,851 |
| 2015-10-19 | $10.30 | $10.78 | $10.24 | $10.64 | $10.64 | 624,093 |
| 2015-10-16 | $10.64 | $10.80 | $10.02 | $10.30 | $10.30 | 709,844 |
| 2015-10-15 | $10.03 | $10.60 | $9.98 | $10.59 | $10.59 | 1,186,616 |
| 2015-10-14 | $10.23 | $10.60 | $10.02 | $10.11 | $10.11 | 666,334 |
| 2015-10-13 | $10.72 | $10.87 | $10.09 | $10.10 | $10.10 | 1,312,832 |
| 2015-10-12 | $11.04 | $11.13 | $10.70 | $10.80 | $10.80 | 965,149 |
| 2015-10-09 | $11.09 | $11.39 | $10.87 | $10.98 | $10.98 | 781,949 |
| 2015-10-08 | $11.49 | $11.49 | $10.68 | $11.02 | $11.02 | 1,230,357 |
| 2015-10-07 | $11.85 | $12.01 | $11.28 | $11.40 | $11.40 | 906,278 |
| 2015-10-06 | $12.12 | $12.15 | $11.42 | $11.82 | $11.82 | 1,326,007 |
| 2015-10-05 | $11.78 | $12.28 | $11.49 | $12.10 | $12.10 | 817,317 |
| 2015-10-02 | $10.94 | $11.67 | $10.79 | $11.62 | $11.62 | 920,178 |
| 2015-10-01 | $11.34 | $11.43 | $10.77 | $11.06 | $11.06 | 703,193 |
| 2015-09-30 | $11.29 | $11.82 | $11.10 | $11.28 | $11.28 | 1,021,824 |
| 2015-09-29 | $11.84 | $12.39 | $11.10 | $11.22 | $11.22 | 1,299,200 |
| 2015-09-28 | $12.41 | $12.47 | $11.79 | $11.88 | $11.88 | 1,163,363 |
| 2015-09-25 | $13.63 | $13.68 | $12.16 | $12.50 | $12.50 | 908,797 |
| 2015-09-24 | $13.30 | $13.53 | $12.92 | $13.39 | $13.39 | 611,037 |
| 2015-09-23 | $13.10 | $13.42 | $12.75 | $13.32 | $13.32 | 620,731 |
| 2015-09-22 | $13.06 | $13.50 | $12.78 | $13.03 | $13.03 | 813,053 |
| 2015-09-21 | $14.22 | $14.42 | $13.14 | $13.19 | $13.19 | 1,093,954 |
| 2015-09-18 | $14.16 | $14.49 | $14.03 | $14.09 | $14.09 | 1,009,305 |
| 2015-09-17 | $13.58 | $14.50 | $13.57 | $14.40 | $14.40 | 1,275,816 |
| 2015-09-16 | $13.72 | $13.90 | $13.54 | $13.66 | $13.66 | 791,046 |
| 2015-09-15 | $13.24 | $13.84 | $13.24 | $13.76 | $13.76 | 870,408 |
| 2015-09-14 | $13.48 | $13.50 | $13.11 | $13.26 | $13.26 | 597,459 |
| 2015-09-11 | $12.84 | $13.44 | $12.82 | $13.33 | $13.33 | 752,720 |
| 2015-09-10 | $12.32 | $13.19 | $12.32 | $12.99 | $12.99 | 1,421,335 |
| 2015-09-09 | $12.75 | $12.86 | $12.36 | $12.37 | $12.37 | 600,484 |
| 2015-09-08 | $12.38 | $12.89 | $12.18 | $12.68 | $12.68 | 668,082 |
| 2015-09-04 | $11.88 | $12.24 | $11.80 | $12.11 | $12.11 | 560,957 |
| 2015-09-03 | $12.42 | $12.83 | $11.92 | $11.93 | $11.93 | 1,025,717 |
| 2015-09-02 | $11.73 | $12.44 | $11.69 | $12.18 | $12.18 | 1,512,576 |
| 2015-09-01 | $11.52 | $12.07 | $11.50 | $11.60 | $11.60 | 856,764 |
Vanda Pharmaceuticals Inc (VNDA) News Headlines
Recent Vanda Pharmaceuticals Inc (VNDA) News
Similar Companies to Vanda Pharmaceuticals Inc (VNDA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |