Verra Mobility Corp - Class A (VRRM) Exchange: NASDAQ
Data as of April 19, 2024
$24.41 ($-0.25) -1.01%
Verra Mobility Corp - Class A - Daily Information
Click for more stock information on Verra Mobility Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.60 |
| Previous Close | $24.41 |
| High | $24.64 |
| Low | $24.29 |
| Adjusted Open | $24.60 |
| Previous Adjusted Close | $24.41 |
| Adjusted High | $24.64 |
| Adjusted Low | $24.29 |
About Verra Mobility Corp - Class A (VRRM)
Verra Mobility Corp - Class A (VRRM) is an American technology company that focuses on providing digital identity and real-time digital enforcement services to its clients. It was founded in 1961 as a family-owned business and was acquired by an affiliate of Kelso & Company and the companyâs current leadership in 2018. Since then, the company has become one of the worldâs leading mobile and digital identity solutions companies, enabling clients to create secure, digital journeys for its customers. The company leverages device-to-device technology, secure access, and secure data exchange to protect consumers and their identities online. Additionally, Verra Mobilityâs cutting-edge security architecture, advanced analytics, and cloud-based solutions enable its customers to drive their business goals quickly and effectively. Today, Verra Mobility delivers cutting-edge solutions that support numerous use cases and industries, including government services, financial services, insurance, healthcare, and retail. Furthermore, the company serves over 3000 customers in 50 countries and has disrupted the market with ground-breaking innovations such as its integrated, secure mobile identity and biometric authentication solutions. Over the years, Verra Mobility has grown significantly, expanding its global presence and expanding into emerging markets. Today, the company has over 3,000 employees spread across 20 countries worldwide and continues to invest in its technology and solutions, positioning itself for future growth and success.
Invest in Verra Mobility Corp - Class A (VRRM)
Historical Stock Data for Verra Mobility Corp - Class A (VRRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.60 | $24.64 | $24.29 | $24.41 | $24.41 | 721,885 |
| 2024-04-11 | $24.80 | $24.91 | $24.58 | $24.66 | $24.66 | 567,254 |
| 2024-04-10 | $24.58 | $24.84 | $24.23 | $24.68 | $24.68 | 823,095 |
| 2024-04-09 | $24.83 | $25.13 | $24.60 | $25.05 | $25.05 | 750,678 |
| 2024-04-08 | $24.50 | $24.88 | $24.50 | $24.77 | $24.77 | 643,471 |
| 2024-04-05 | $24.37 | $24.60 | $24.23 | $24.45 | $24.45 | 1,353,382 |
| 2024-04-04 | $24.48 | $24.90 | $24.23 | $24.42 | $24.42 | 1,326,323 |
| 2024-04-03 | $24.53 | $24.87 | $24.27 | $24.28 | $24.28 | 834,757 |
| 2024-04-02 | $24.25 | $24.84 | $24.12 | $24.77 | $24.77 | 1,229,471 |
| 2024-04-01 | $25.05 | $25.17 | $24.31 | $24.48 | $24.48 | 972,893 |
| 2024-03-28 | $25.31 | $25.52 | $24.81 | $24.97 | $24.97 | 1,178,427 |
| 2024-03-27 | $25.06 | $25.17 | $24.36 | $25.16 | $25.16 | 862,352 |
| 2024-03-26 | $25.05 | $25.57 | $24.79 | $24.79 | $24.79 | 848,472 |
| 2024-03-25 | $24.82 | $25.17 | $24.68 | $24.96 | $24.96 | 1,124,903 |
| 2024-03-22 | $24.76 | $25.13 | $24.60 | $24.76 | $24.76 | 1,059,690 |
| 2024-03-21 | $24.30 | $24.81 | $24.15 | $24.77 | $24.77 | 1,017,409 |
| 2024-03-20 | $24.14 | $24.23 | $23.85 | $24.21 | $24.21 | 686,862 |
| 2024-03-19 | $23.69 | $24.12 | $23.54 | $24.11 | $24.11 | 704,567 |
| 2024-03-18 | $23.56 | $24.14 | $23.51 | $23.77 | $23.77 | 968,362 |
| 2024-03-15 | $23.18 | $23.68 | $23.15 | $23.58 | $23.58 | 2,539,875 |
| 2024-03-14 | $23.32 | $23.49 | $23.07 | $23.33 | $23.33 | 1,046,743 |
| 2024-03-13 | $23.03 | $23.41 | $23.03 | $23.35 | $23.35 | 1,003,798 |
| 2024-03-12 | $22.48 | $23.09 | $22.47 | $23.05 | $23.05 | 900,226 |
| 2024-03-11 | $22.45 | $22.62 | $22.37 | $22.54 | $22.54 | 824,238 |
| 2024-03-08 | $22.50 | $22.92 | $22.13 | $22.62 | $22.62 | 880,355 |
| 2024-03-07 | $21.76 | $22.42 | $21.74 | $22.35 | $22.35 | 905,985 |
| 2024-03-06 | $21.69 | $22.02 | $21.48 | $21.73 | $21.73 | 1,124,751 |
| 2024-03-05 | $21.97 | $22.06 | $21.29 | $21.60 | $21.60 | 1,371,390 |
| 2024-03-04 | $22.92 | $23.31 | $22.07 | $22.16 | $22.16 | 1,506,111 |
| 2024-03-01 | $20.86 | $23.20 | $20.26 | $22.88 | $22.88 | 3,092,305 |
| 2024-02-29 | $21.87 | $21.90 | $21.45 | $21.62 | $21.62 | 1,223,811 |
| 2024-02-28 | $21.44 | $21.70 | $21.40 | $21.56 | $21.56 | 929,098 |
| 2024-02-27 | $21.74 | $21.93 | $21.32 | $21.55 | $21.55 | 1,087,108 |
| 2024-02-26 | $21.93 | $22.18 | $21.67 | $21.70 | $21.70 | 918,394 |
| 2024-02-23 | $21.59 | $22.10 | $21.41 | $22.03 | $22.03 | 817,979 |
| 2024-02-22 | $21.86 | $22.00 | $21.59 | $21.65 | $21.65 | 1,237,576 |
| 2024-02-21 | $22.35 | $22.38 | $21.59 | $21.79 | $21.79 | 967,013 |
| 2024-02-20 | $22.15 | $22.44 | $22.02 | $22.35 | $22.35 | 846,796 |
| 2024-02-16 | $22.52 | $22.71 | $22.22 | $22.40 | $22.40 | 945,861 |
| 2024-02-15 | $22.22 | $22.61 | $22.14 | $22.58 | $22.58 | 1,163,695 |
| 2024-02-14 | $22.28 | $22.33 | $22.07 | $22.21 | $22.21 | 1,060,152 |
| 2024-02-13 | $22.54 | $22.90 | $22.03 | $22.07 | $22.07 | 1,092,807 |
| 2024-02-12 | $22.84 | $23.18 | $22.79 | $23.08 | $23.08 | 889,122 |
| 2024-02-09 | $22.40 | $22.84 | $22.40 | $22.84 | $22.84 | 1,232,083 |
| 2024-02-08 | $22.11 | $22.47 | $21.82 | $22.40 | $22.40 | 1,031,208 |
| 2024-02-07 | $22.07 | $22.33 | $21.70 | $22.19 | $22.19 | 1,052,227 |
| 2024-02-06 | $22.09 | $22.28 | $21.50 | $21.94 | $21.94 | 1,469,591 |
| 2024-02-05 | $23.13 | $23.13 | $21.85 | $22.10 | $22.10 | 2,083,805 |
| 2024-02-02 | $23.85 | $23.93 | $23.17 | $23.40 | $23.40 | 2,071,905 |
| 2024-02-01 | $23.95 | $24.35 | $23.76 | $24.30 | $24.30 | 1,011,087 |
| 2024-01-31 | $23.86 | $24.28 | $23.66 | $23.91 | $23.91 | 1,765,801 |
| 2024-01-30 | $23.69 | $23.88 | $23.52 | $23.83 | $23.83 | 1,164,278 |
| 2024-01-29 | $23.51 | $23.81 | $23.36 | $23.79 | $23.79 | 657,042 |
| 2024-01-26 | $23.07 | $23.66 | $23.06 | $23.57 | $23.57 | 1,061,661 |
| 2024-01-25 | $23.08 | $23.34 | $22.82 | $23.09 | $23.09 | 684,128 |
| 2024-01-24 | $23.31 | $23.34 | $22.87 | $22.89 | $22.89 | 1,133,484 |
| 2024-01-23 | $23.38 | $23.51 | $22.97 | $23.12 | $23.12 | 841,998 |
| 2024-01-22 | $22.76 | $23.27 | $22.70 | $23.22 | $23.22 | 1,172,332 |
| 2024-01-19 | $22.44 | $22.70 | $22.27 | $22.63 | $22.63 | 1,206,787 |
| 2024-01-18 | $22.26 | $22.30 | $21.96 | $22.30 | $22.30 | 787,790 |
| 2024-01-17 | $21.93 | $22.14 | $21.77 | $22.11 | $22.11 | 726,977 |
| 2024-01-16 | $21.81 | $22.00 | $21.66 | $21.99 | $21.99 | 859,008 |
| 2024-01-12 | $21.96 | $22.11 | $21.68 | $21.87 | $21.87 | 635,884 |
| 2024-01-11 | $21.69 | $21.80 | $21.45 | $21.77 | $21.77 | 732,711 |
| 2024-01-10 | $21.38 | $21.80 | $21.12 | $21.70 | $21.70 | 929,023 |
| 2024-01-09 | $21.06 | $21.46 | $20.94 | $21.46 | $21.46 | 1,042,193 |
| 2024-01-08 | $21.05 | $21.46 | $21.05 | $21.29 | $21.29 | 1,055,656 |
| 2024-01-05 | $21.12 | $21.19 | $20.84 | $21.04 | $21.04 | 1,165,736 |
| 2024-01-04 | $22.10 | $22.70 | $21.20 | $21.26 | $21.26 | 1,490,770 |
| 2024-01-03 | $22.86 | $22.86 | $21.93 | $21.94 | $21.94 | 1,342,228 |
| 2024-01-02 | $22.85 | $23.01 | $22.51 | $22.79 | $22.79 | 994,964 |
| 2023-12-29 | $23.13 | $23.20 | $22.94 | $23.03 | $23.03 | 629,789 |
| 2023-12-28 | $23.16 | $23.29 | $23.07 | $23.12 | $23.12 | 544,332 |
| 2023-12-27 | $23.00 | $23.19 | $22.92 | $23.17 | $23.17 | 693,921 |
| 2023-12-26 | $23.00 | $23.14 | $22.91 | $23.08 | $23.08 | 715,151 |
| 2023-12-22 | $22.80 | $23.09 | $22.61 | $22.97 | $22.97 | 707,302 |
| 2023-12-21 | $22.49 | $22.73 | $22.42 | $22.65 | $22.65 | 700,563 |
| 2023-12-20 | $22.80 | $23.01 | $22.45 | $22.46 | $22.46 | 1,006,852 |
| 2023-12-19 | $22.54 | $22.86 | $22.54 | $22.71 | $22.71 | 1,178,419 |
| 2023-12-18 | $22.37 | $22.61 | $22.34 | $22.49 | $22.49 | 1,018,702 |
| 2023-12-15 | $22.15 | $22.35 | $22.05 | $22.32 | $22.32 | 2,569,517 |
| 2023-12-14 | $22.16 | $22.27 | $21.84 | $22.13 | $22.13 | 1,050,995 |
| 2023-12-13 | $21.95 | $22.18 | $21.76 | $22.04 | $22.04 | 1,178,024 |
| 2023-12-12 | $21.80 | $22.03 | $21.74 | $21.91 | $21.91 | 1,257,936 |
| 2023-12-11 | $21.51 | $21.77 | $21.41 | $21.75 | $21.75 | 1,139,217 |
| 2023-12-08 | $21.00 | $21.45 | $20.89 | $21.43 | $21.43 | 1,057,854 |
| 2023-12-07 | $20.81 | $21.06 | $20.74 | $21.06 | $21.06 | 868,187 |
| 2023-12-06 | $20.86 | $21.01 | $20.64 | $20.82 | $20.82 | 949,797 |
| 2023-12-05 | $20.64 | $20.79 | $20.55 | $20.76 | $20.76 | 1,067,756 |
| 2023-12-04 | $20.25 | $20.69 | $20.25 | $20.68 | $20.68 | 1,122,900 |
| 2023-12-01 | $20.03 | $20.33 | $20.03 | $20.33 | $20.33 | 1,112,966 |
| 2023-11-30 | $19.98 | $20.24 | $19.95 | $20.08 | $20.08 | 1,625,574 |
| 2023-11-29 | $19.93 | $20.02 | $19.67 | $19.87 | $19.87 | 1,345,996 |
| 2023-11-28 | $20.00 | $20.46 | $19.79 | $19.83 | $19.83 | 1,162,930 |
| 2023-11-27 | $20.04 | $20.16 | $19.97 | $20.00 | $20.00 | 1,401,969 |
| 2023-11-24 | $19.75 | $20.09 | $19.75 | $20.05 | $20.05 | 570,159 |
| 2023-11-22 | $19.76 | $19.87 | $19.63 | $19.78 | $19.78 | 999,217 |
| 2023-11-21 | $19.87 | $19.96 | $19.63 | $19.64 | $19.64 | 1,442,052 |
| 2023-11-20 | $19.95 | $20.07 | $19.86 | $19.93 | $19.93 | 1,096,952 |
| 2023-11-17 | $20.36 | $20.41 | $19.96 | $19.98 | $19.98 | 1,340,355 |
| 2023-11-16 | $20.13 | $20.46 | $20.13 | $20.26 | $20.26 | 1,327,510 |
| 2023-11-15 | $20.47 | $20.57 | $20.15 | $20.15 | $20.15 | 1,496,525 |
| 2023-11-14 | $20.75 | $20.85 | $19.94 | $20.30 | $20.30 | 2,116,649 |
| 2023-11-13 | $20.71 | $21.00 | $20.44 | $20.51 | $20.51 | 2,170,371 |
| 2023-11-10 | $19.38 | $20.74 | $18.76 | $20.71 | $20.71 | 4,301,123 |
| 2023-11-09 | $19.90 | $20.04 | $19.56 | $19.75 | $19.75 | 2,742,853 |
| 2023-11-08 | $19.80 | $19.94 | $19.71 | $19.80 | $19.80 | 1,274,764 |
| 2023-11-07 | $19.57 | $19.93 | $19.52 | $19.84 | $19.84 | 1,234,870 |
| 2023-11-06 | $19.85 | $19.97 | $19.52 | $19.58 | $19.58 | 1,511,832 |
| 2023-11-03 | $20.44 | $20.45 | $19.85 | $19.97 | $19.97 | 1,682,901 |
| 2023-11-02 | $19.83 | $20.32 | $19.82 | $20.25 | $20.25 | 1,190,124 |
| 2023-11-01 | $19.82 | $19.86 | $19.66 | $19.79 | $19.79 | 889,423 |
| 2023-10-31 | $19.65 | $19.86 | $19.62 | $19.77 | $19.77 | 1,000,191 |
| 2023-10-30 | $19.64 | $19.72 | $19.44 | $19.67 | $19.67 | 792,988 |
| 2023-10-27 | $19.70 | $19.87 | $19.45 | $19.51 | $19.51 | 1,408,150 |
| 2023-10-26 | $19.82 | $19.96 | $19.61 | $19.68 | $19.68 | 1,053,082 |
| 2023-10-25 | $19.91 | $20.15 | $19.72 | $19.88 | $19.88 | 1,509,805 |
| 2023-10-24 | $19.85 | $20.16 | $19.72 | $20.01 | $20.01 | 1,099,105 |
| 2023-10-23 | $19.81 | $19.90 | $19.63 | $19.74 | $19.74 | 1,118,212 |
| 2023-10-20 | $20.00 | $20.01 | $19.75 | $19.78 | $19.78 | 1,117,604 |
| 2023-10-19 | $20.42 | $20.43 | $19.88 | $19.91 | $19.91 | 1,096,462 |
| 2023-10-18 | $20.29 | $20.42 | $20.12 | $20.21 | $20.21 | 1,418,255 |
| 2023-10-17 | $19.91 | $20.37 | $19.84 | $20.34 | $20.34 | 1,568,311 |
| 2023-10-16 | $19.80 | $19.97 | $19.67 | $19.95 | $19.95 | 1,916,747 |
| 2023-10-13 | $19.70 | $19.85 | $19.55 | $19.67 | $19.67 | 1,094,960 |
| 2023-10-12 | $19.61 | $19.67 | $19.41 | $19.65 | $19.65 | 754,925 |
| 2023-10-11 | $19.60 | $19.73 | $19.39 | $19.57 | $19.57 | 715,352 |
| 2023-10-10 | $19.53 | $19.80 | $19.45 | $19.57 | $19.57 | 845,323 |
| 2023-10-09 | $19.23 | $19.52 | $19.16 | $19.51 | $19.51 | 642,733 |
| 2023-10-06 | $18.98 | $19.34 | $18.91 | $19.29 | $19.29 | 1,074,012 |
| 2023-10-05 | $18.90 | $19.10 | $18.88 | $19.05 | $19.05 | 901,353 |
| 2023-10-04 | $18.73 | $19.01 | $18.66 | $18.92 | $18.92 | 830,481 |
| 2023-10-03 | $18.84 | $18.94 | $18.63 | $18.71 | $18.71 | 1,118,232 |
| 2023-10-02 | $18.69 | $18.96 | $18.62 | $18.90 | $18.90 | 1,110,953 |
| 2023-09-29 | $18.84 | $19.01 | $18.65 | $18.70 | $18.70 | 881,093 |
| 2023-09-28 | $18.66 | $18.90 | $18.66 | $18.78 | $18.78 | 1,101,532 |
| 2023-09-27 | $18.60 | $18.79 | $18.49 | $18.67 | $18.67 | 843,775 |
| 2023-09-26 | $18.82 | $18.98 | $18.55 | $18.57 | $18.57 | 1,083,105 |
| 2023-09-25 | $18.68 | $19.01 | $18.64 | $18.91 | $18.91 | 709,461 |
| 2023-09-22 | $18.79 | $19.04 | $18.74 | $18.75 | $18.75 | 967,656 |
| 2023-09-21 | $18.98 | $18.98 | $18.69 | $18.80 | $18.80 | 1,058,158 |
| 2023-09-20 | $19.07 | $19.19 | $18.82 | $18.83 | $18.83 | 1,569,002 |
| 2023-09-19 | $19.08 | $19.08 | $18.82 | $19.02 | $19.02 | 1,702,200 |
| 2023-09-18 | $18.75 | $19.15 | $18.72 | $19.02 | $19.02 | 1,709,415 |
| 2023-09-15 | $18.67 | $19.04 | $18.67 | $18.77 | $18.77 | 9,070,690 |
| 2023-09-14 | $18.37 | $18.71 | $18.31 | $18.70 | $18.70 | 2,847,624 |
| 2023-09-13 | $18.01 | $18.42 | $18.00 | $18.28 | $18.28 | 2,524,131 |
| 2023-09-12 | $17.58 | $18.01 | $17.57 | $17.97 | $17.97 | 1,892,784 |
| 2023-09-11 | $17.80 | $17.94 | $17.59 | $17.60 | $17.60 | 1,418,367 |
| 2023-09-08 | $17.66 | $17.94 | $17.60 | $17.66 | $17.66 | 1,300,338 |
| 2023-09-07 | $17.51 | $17.83 | $17.51 | $17.63 | $17.63 | 1,372,219 |
| 2023-09-06 | $17.49 | $17.62 | $17.42 | $17.51 | $17.51 | 1,343,307 |
| 2023-09-05 | $17.51 | $17.61 | $17.16 | $17.48 | $17.48 | 2,661,561 |
| 2023-09-01 | $17.94 | $18.02 | $17.39 | $17.55 | $17.55 | 2,191,692 |
| 2023-08-31 | $17.97 | $18.10 | $17.77 | $17.79 | $17.79 | 2,786,029 |
| 2023-08-30 | $18.23 | $18.30 | $17.90 | $17.97 | $17.97 | 3,391,636 |
| 2023-08-29 | $18.16 | $18.23 | $17.04 | $18.15 | $18.15 | 7,039,099 |
| 2023-08-28 | $19.23 | $19.55 | $19.23 | $19.48 | $19.48 | 1,067,688 |
| 2023-08-25 | $19.13 | $19.32 | $19.10 | $19.16 | $19.16 | 730,997 |
| 2023-08-24 | $19.07 | $19.30 | $18.99 | $19.10 | $19.10 | 1,729,129 |
| 2023-08-23 | $19.07 | $19.30 | $18.97 | $19.08 | $19.08 | 1,933,613 |
| 2023-08-22 | $19.00 | $19.07 | $18.95 | $18.98 | $18.98 | 1,003,729 |
| 2023-08-21 | $19.05 | $19.11 | $18.79 | $18.99 | $18.99 | 870,813 |
| 2023-08-18 | $18.78 | $19.16 | $18.77 | $19.05 | $19.05 | 1,565,248 |
| 2023-08-17 | $19.26 | $19.35 | $18.86 | $18.93 | $18.93 | 1,310,688 |
| 2023-08-16 | $19.35 | $19.52 | $19.24 | $19.26 | $19.26 | 1,246,827 |
| 2023-08-15 | $19.26 | $19.56 | $19.18 | $19.39 | $19.39 | 1,304,872 |
| 2023-08-14 | $19.50 | $19.50 | $18.97 | $19.30 | $19.30 | 3,296,361 |
| 2023-08-11 | $19.95 | $19.95 | $19.48 | $19.80 | $19.80 | 1,738,466 |
| 2023-08-10 | $21.40 | $21.54 | $19.71 | $20.13 | $20.13 | 1,792,001 |
| 2023-08-09 | $20.39 | $20.56 | $20.31 | $20.41 | $20.41 | 1,306,515 |
| 2023-08-08 | $20.01 | $20.42 | $20.01 | $20.41 | $20.41 | 1,109,036 |
| 2023-08-07 | $20.41 | $20.50 | $19.90 | $20.20 | $20.20 | 1,010,543 |
| 2023-08-04 | $20.49 | $20.68 | $20.25 | $20.41 | $20.41 | 606,319 |
| 2023-08-03 | $20.73 | $20.83 | $20.44 | $20.49 | $20.49 | 1,006,031 |
| 2023-08-02 | $20.88 | $21.03 | $20.69 | $20.83 | $20.83 | 688,240 |
| 2023-08-01 | $20.95 | $21.16 | $20.88 | $21.07 | $21.07 | 768,770 |
| 2023-07-31 | $20.94 | $21.06 | $20.68 | $20.99 | $20.99 | 1,202,039 |
| 2023-07-28 | $20.09 | $20.40 | $20.05 | $20.38 | $20.38 | 612,977 |
| 2023-07-27 | $20.64 | $20.88 | $19.84 | $20.00 | $20.00 | 1,218,846 |
| 2023-07-26 | $20.62 | $20.80 | $20.43 | $20.55 | $20.55 | 542,085 |
| 2023-07-25 | $20.37 | $20.75 | $20.36 | $20.68 | $20.68 | 733,833 |
| 2023-07-24 | $20.44 | $20.52 | $20.32 | $20.46 | $20.46 | 652,445 |
| 2023-07-21 | $20.37 | $20.58 | $20.26 | $20.37 | $20.37 | 1,070,072 |
| 2023-07-20 | $20.81 | $20.81 | $20.07 | $20.21 | $20.21 | 1,594,481 |
| 2023-07-19 | $20.95 | $20.95 | $20.74 | $20.78 | $20.78 | 911,504 |
| 2023-07-18 | $20.68 | $20.90 | $20.55 | $20.89 | $20.89 | 726,169 |
| 2023-07-17 | $20.55 | $20.77 | $20.51 | $20.69 | $20.69 | 725,198 |
| 2023-07-14 | $20.44 | $20.57 | $20.35 | $20.48 | $20.48 | 965,059 |
| 2023-07-13 | $20.26 | $20.52 | $20.26 | $20.49 | $20.49 | 798,604 |
| 2023-07-12 | $20.25 | $20.28 | $19.88 | $20.25 | $20.25 | 677,712 |
| 2023-07-11 | $20.00 | $20.17 | $19.92 | $20.13 | $20.13 | 823,303 |
| 2023-07-10 | $19.74 | $20.11 | $19.74 | $19.98 | $19.98 | 971,069 |
| 2023-07-07 | $19.63 | $19.88 | $19.61 | $19.78 | $19.78 | 1,143,883 |
| 2023-07-06 | $19.60 | $19.81 | $19.42 | $19.62 | $19.62 | 954,901 |
| 2023-07-05 | $19.72 | $19.78 | $19.55 | $19.78 | $19.78 | 882,896 |
| 2023-07-03 | $19.68 | $19.72 | $19.56 | $19.71 | $19.71 | 644,519 |
| 2023-06-30 | $19.47 | $19.82 | $19.45 | $19.72 | $19.72 | 946,650 |
| 2023-06-29 | $19.13 | $19.41 | $19.10 | $19.40 | $19.40 | 979,179 |
| 2023-06-28 | $18.97 | $19.15 | $18.90 | $19.13 | $19.13 | 584,982 |
| 2023-06-27 | $18.81 | $19.16 | $18.79 | $19.04 | $19.04 | 559,469 |
| 2023-06-26 | $18.71 | $18.94 | $18.70 | $18.79 | $18.79 | 541,082 |
| 2023-06-23 | $18.90 | $19.02 | $18.69 | $18.78 | $18.78 | 1,086,778 |
| 2023-06-22 | $19.25 | $19.25 | $18.98 | $19.12 | $19.12 | 994,638 |
| 2023-06-21 | $18.97 | $19.22 | $18.86 | $19.19 | $19.19 | 1,164,250 |
| 2023-06-20 | $18.90 | $19.02 | $18.80 | $19.00 | $19.00 | 1,086,817 |
| 2023-06-16 | $18.89 | $18.92 | $18.59 | $18.91 | $18.91 | 2,568,302 |
| 2023-06-15 | $18.40 | $18.68 | $18.36 | $18.67 | $18.67 | 1,129,814 |
| 2023-06-14 | $18.92 | $19.03 | $18.43 | $18.53 | $18.53 | 1,872,738 |
| 2023-06-13 | $19.00 | $19.15 | $18.91 | $18.92 | $18.92 | 1,165,738 |
| 2023-06-12 | $18.75 | $18.97 | $18.69 | $18.95 | $18.95 | 1,094,049 |
| 2023-06-09 | $18.55 | $18.97 | $18.55 | $18.77 | $18.77 | 1,285,894 |
| 2023-06-08 | $18.74 | $18.80 | $18.54 | $18.65 | $18.65 | 1,323,196 |
| 2023-06-07 | $18.68 | $18.91 | $18.56 | $18.78 | $18.78 | 1,787,232 |
| 2023-06-06 | $18.38 | $18.69 | $18.34 | $18.56 | $18.56 | 1,223,539 |
| 2023-06-05 | $18.55 | $18.56 | $18.09 | $18.44 | $18.44 | 1,179,854 |
| 2023-06-02 | $18.51 | $18.67 | $18.40 | $18.65 | $18.65 | 1,232,795 |
| 2023-06-01 | $17.71 | $18.44 | $17.64 | $18.43 | $18.43 | 1,736,226 |
| 2023-05-31 | $17.63 | $17.69 | $17.43 | $17.63 | $17.63 | 2,355,405 |
| 2023-05-30 | $17.72 | $17.85 | $17.57 | $17.60 | $17.60 | 690,986 |
| 2023-05-26 | $17.68 | $17.87 | $17.53 | $17.72 | $17.72 | 942,951 |
| 2023-05-25 | $17.58 | $17.71 | $17.41 | $17.68 | $17.68 | 822,729 |
| 2023-05-24 | $17.82 | $17.83 | $17.55 | $17.58 | $17.58 | 964,573 |
| 2023-05-23 | $17.71 | $17.90 | $17.61 | $17.81 | $17.81 | 1,510,446 |
| 2023-05-22 | $17.76 | $17.81 | $17.62 | $17.74 | $17.74 | 649,454 |
| 2023-05-19 | $17.93 | $18.07 | $17.71 | $17.75 | $17.75 | 1,231,976 |
| 2023-05-18 | $17.67 | $17.90 | $17.60 | $17.75 | $17.75 | 2,127,229 |
| 2023-05-17 | $17.33 | $17.72 | $17.32 | $17.67 | $17.67 | 1,617,238 |
| 2023-05-16 | $17.35 | $17.54 | $17.27 | $17.28 | $17.28 | 1,426,627 |
| 2023-05-15 | $17.24 | $17.44 | $17.08 | $17.42 | $17.42 | 1,005,544 |
| 2023-05-12 | $17.48 | $17.57 | $17.11 | $17.24 | $17.24 | 940,838 |
| 2023-05-11 | $17.20 | $17.43 | $17.11 | $17.41 | $17.41 | 1,260,807 |
| 2023-05-10 | $17.45 | $17.57 | $17.29 | $17.30 | $17.30 | 1,608,345 |
| 2023-05-09 | $17.40 | $17.55 | $17.24 | $17.29 | $17.29 | 1,891,862 |
| 2023-05-08 | $17.58 | $17.72 | $17.32 | $17.38 | $17.38 | 1,055,694 |
| 2023-05-05 | $17.25 | $18.06 | $17.17 | $17.56 | $17.56 | 2,755,495 |
| 2023-05-04 | $16.22 | $16.58 | $16.22 | $16.53 | $16.53 | 2,210,679 |
| 2023-05-03 | $16.66 | $16.77 | $16.55 | $16.55 | $16.55 | 2,006,386 |
| 2023-05-02 | $16.95 | $16.99 | $16.60 | $16.64 | $16.64 | 1,411,494 |
| 2023-05-01 | $16.95 | $17.15 | $16.86 | $16.98 | $16.98 | 1,429,052 |
| 2023-04-28 | $16.84 | $16.99 | $16.78 | $16.95 | $16.95 | 1,052,901 |
| 2023-04-27 | $16.56 | $16.88 | $16.56 | $16.86 | $16.86 | 929,646 |
| 2023-04-26 | $16.47 | $16.60 | $16.38 | $16.41 | $16.41 | 841,138 |
| 2023-04-25 | $16.47 | $16.73 | $16.43 | $16.57 | $16.57 | 1,786,111 |
| 2023-04-24 | $16.37 | $16.62 | $16.35 | $16.59 | $16.59 | 816,099 |
| 2023-04-21 | $16.40 | $16.46 | $16.23 | $16.37 | $16.37 | 681,897 |
| 2023-04-20 | $16.59 | $16.63 | $16.24 | $16.36 | $16.36 | 959,276 |
| 2023-04-19 | $16.51 | $16.69 | $16.49 | $16.65 | $16.65 | 848,458 |
| 2023-04-18 | $16.58 | $16.61 | $16.49 | $16.55 | $16.55 | 854,494 |
| 2023-04-17 | $16.74 | $16.74 | $16.51 | $16.52 | $16.52 | 767,714 |
| 2023-04-14 | $16.89 | $17.09 | $16.52 | $16.68 | $16.68 | 726,438 |
| 2023-04-13 | $16.80 | $17.00 | $16.80 | $16.87 | $16.87 | 1,570,066 |
| 2023-04-12 | $16.79 | $16.86 | $16.73 | $16.74 | $16.74 | 1,072,506 |
| 2023-04-11 | $16.70 | $16.77 | $16.49 | $16.70 | $16.70 | 887,122 |
| 2023-04-10 | $16.42 | $16.73 | $16.35 | $16.64 | $16.64 | 1,506,486 |
| 2023-04-06 | $16.37 | $16.52 | $16.27 | $16.49 | $16.49 | 1,259,236 |
| 2023-04-05 | $16.54 | $16.54 | $16.32 | $16.38 | $16.38 | 2,268,422 |
| 2023-04-04 | $16.90 | $16.97 | $16.56 | $16.61 | $16.61 | 2,083,478 |
| 2023-04-03 | $16.85 | $16.95 | $16.72 | $16.82 | $16.82 | 748,478 |
| 2023-03-31 | $16.96 | $17.09 | $16.78 | $16.92 | $16.92 | 1,559,634 |
| 2023-03-30 | $16.94 | $17.00 | $16.87 | $16.87 | $16.87 | 873,469 |
| 2023-03-29 | $16.79 | $16.80 | $16.57 | $16.77 | $16.77 | 1,335,105 |
| 2023-03-28 | $16.94 | $17.04 | $16.55 | $16.65 | $16.65 | 1,596,995 |
| 2023-03-27 | $17.07 | $17.15 | $16.80 | $16.96 | $16.96 | 1,180,483 |
| 2023-03-24 | $16.76 | $17.02 | $16.64 | $17.01 | $17.01 | 1,579,983 |
| 2023-03-23 | $16.97 | $17.03 | $16.76 | $16.88 | $16.88 | 1,525,060 |
| 2023-03-22 | $17.25 | $17.25 | $16.92 | $16.94 | $16.94 | 2,576,509 |
| 2023-03-21 | $17.17 | $17.26 | $17.09 | $17.24 | $17.24 | 1,263,678 |
| 2023-03-20 | $17.05 | $17.11 | $16.86 | $17.02 | $17.02 | 1,029,623 |
| 2023-03-17 | $17.19 | $17.28 | $16.85 | $16.96 | $16.96 | 3,285,781 |
| 2023-03-16 | $16.95 | $17.27 | $16.94 | $17.25 | $17.25 | 1,369,946 |
| 2023-03-15 | $16.94 | $17.17 | $16.85 | $17.15 | $17.15 | 1,466,896 |
| 2023-03-14 | $17.16 | $17.40 | $16.97 | $17.20 | $17.20 | 1,589,207 |
| 2023-03-13 | $16.67 | $17.09 | $16.59 | $16.88 | $16.88 | 2,178,447 |
| 2023-03-10 | $17.34 | $17.40 | $16.71 | $16.87 | $16.87 | 2,694,494 |
| 2023-03-09 | $17.61 | $17.73 | $17.37 | $17.37 | $17.37 | 1,572,889 |
| 2023-03-08 | $17.66 | $17.72 | $17.44 | $17.54 | $17.54 | 1,942,414 |
| 2023-03-07 | $17.60 | $17.87 | $17.55 | $17.64 | $17.64 | 1,987,059 |
| 2023-03-06 | $17.66 | $17.75 | $17.43 | $17.58 | $17.58 | 1,783,715 |
| 2023-03-03 | $17.77 | $17.79 | $17.47 | $17.72 | $17.72 | 2,170,884 |
| 2023-03-02 | $17.09 | $17.79 | $16.98 | $17.75 | $17.75 | 3,420,190 |
| 2023-03-01 | $17.21 | $17.35 | $16.69 | $16.86 | $16.86 | 4,262,457 |
| 2023-02-28 | $17.05 | $17.49 | $16.85 | $17.23 | $17.23 | 36,338,804 |
| 2023-02-27 | $16.89 | $17.21 | $16.63 | $17.04 | $17.04 | 5,539,182 |
| 2023-02-24 | $16.85 | $17.01 | $16.69 | $16.85 | $16.85 | 7,954,817 |
| 2023-02-23 | $15.88 | $16.13 | $15.82 | $16.12 | $16.12 | 959,951 |
| 2023-02-22 | $15.76 | $15.90 | $15.76 | $15.81 | $15.81 | 719,467 |
| 2023-02-21 | $15.77 | $15.91 | $15.67 | $15.76 | $15.76 | 982,820 |
| 2023-02-17 | $16.03 | $16.04 | $15.72 | $15.89 | $15.89 | 985,667 |
| 2023-02-16 | $15.94 | $16.13 | $15.89 | $16.00 | $16.00 | 948,068 |
| 2023-02-15 | $15.74 | $16.22 | $15.52 | $16.16 | $16.16 | 1,042,234 |
| 2023-02-14 | $15.78 | $15.94 | $15.63 | $15.83 | $15.83 | 816,239 |
| 2023-02-13 | $15.65 | $15.92 | $15.58 | $15.88 | $15.88 | 1,093,067 |
| 2023-02-10 | $15.34 | $15.70 | $15.34 | $15.64 | $15.64 | 721,843 |
| 2023-02-09 | $15.45 | $15.57 | $15.37 | $15.40 | $15.40 | 639,952 |
| 2023-02-08 | $15.62 | $15.63 | $15.37 | $15.39 | $15.39 | 618,751 |
| 2023-02-07 | $15.31 | $15.67 | $15.29 | $15.62 | $15.62 | 981,953 |
| 2023-02-06 | $15.70 | $15.85 | $15.34 | $15.37 | $15.37 | 829,178 |
| 2023-02-03 | $15.65 | $15.88 | $15.65 | $15.78 | $15.78 | 918,711 |
| 2023-02-02 | $15.94 | $16.07 | $15.70 | $15.88 | $15.88 | 1,666,730 |
| 2023-02-01 | $15.44 | $15.87 | $15.36 | $15.84 | $15.84 | 1,407,568 |
| 2023-01-31 | $15.11 | $15.44 | $15.06 | $15.43 | $15.43 | 907,749 |
| 2023-01-30 | $15.32 | $15.39 | $15.06 | $15.11 | $15.11 | 688,172 |
| 2023-01-27 | $15.53 | $15.68 | $15.37 | $15.39 | $15.39 | 835,939 |
| 2023-01-26 | $15.90 | $15.97 | $15.41 | $15.61 | $15.61 | 1,255,291 |
| 2023-01-25 | $15.36 | $15.77 | $15.13 | $15.75 | $15.75 | 1,197,369 |
| 2023-01-24 | $15.45 | $15.52 | $15.31 | $15.48 | $15.48 | 720,910 |
| 2023-01-23 | $15.06 | $15.53 | $15.00 | $15.49 | $15.49 | 1,207,181 |
| 2023-01-20 | $14.90 | $15.05 | $14.71 | $15.04 | $15.04 | 716,919 |
| 2023-01-19 | $14.38 | $14.88 | $14.30 | $14.80 | $14.80 | 965,738 |
| 2023-01-18 | $14.53 | $14.76 | $14.43 | $14.49 | $14.49 | 792,418 |
| 2023-01-17 | $14.53 | $14.80 | $14.49 | $14.50 | $14.50 | 866,614 |
| 2023-01-13 | $14.42 | $14.60 | $14.33 | $14.55 | $14.55 | 721,065 |
| 2023-01-12 | $14.14 | $14.55 | $14.13 | $14.54 | $14.54 | 730,985 |
| 2023-01-11 | $14.05 | $14.22 | $13.96 | $14.10 | $14.10 | 2,445,130 |
| 2023-01-10 | $13.95 | $14.09 | $13.91 | $14.05 | $14.05 | 1,259,136 |
| 2023-01-09 | $14.10 | $14.25 | $13.91 | $13.98 | $13.98 | 907,930 |
| 2023-01-06 | $13.87 | $14.11 | $13.48 | $14.00 | $14.00 | 1,326,259 |
| 2023-01-05 | $13.84 | $13.97 | $13.58 | $13.69 | $13.69 | 920,639 |
| 2023-01-04 | $14.33 | $14.48 | $13.89 | $13.99 | $13.99 | 1,726,465 |
| 2023-01-03 | $14.02 | $14.33 | $13.86 | $14.30 | $14.30 | 1,811,759 |
| 2022-12-30 | $13.48 | $13.85 | $13.43 | $13.83 | $13.83 | 1,299,430 |
| 2022-12-29 | $13.30 | $13.66 | $13.22 | $13.64 | $13.64 | 1,148,358 |
| 2022-12-28 | $13.36 | $13.51 | $13.19 | $13.21 | $13.21 | 815,635 |
| 2022-12-27 | $13.43 | $13.58 | $13.29 | $13.30 | $13.30 | 846,176 |
| 2022-12-23 | $13.46 | $13.51 | $13.35 | $13.46 | $13.46 | 795,309 |
| 2022-12-22 | $13.70 | $13.70 | $13.32 | $13.50 | $13.50 | 866,550 |
| 2022-12-21 | $13.71 | $13.82 | $13.55 | $13.76 | $13.76 | 1,311,391 |
| 2022-12-20 | $13.54 | $13.78 | $13.42 | $13.70 | $13.70 | 869,424 |
| 2022-12-19 | $14.08 | $14.08 | $13.45 | $13.49 | $13.49 | 1,052,179 |
| 2022-12-16 | $13.78 | $14.01 | $13.59 | $13.95 | $13.95 | 2,473,761 |
| 2022-12-15 | $13.89 | $14.20 | $13.79 | $13.92 | $13.92 | 1,227,049 |
| 2022-12-14 | $14.43 | $14.43 | $13.91 | $14.03 | $14.03 | 1,066,255 |
| 2022-12-13 | $14.78 | $15.17 | $14.12 | $14.30 | $14.30 | 1,288,227 |
| 2022-12-12 | $14.36 | $14.55 | $14.09 | $14.27 | $14.27 | 978,635 |
| 2022-12-09 | $14.43 | $14.62 | $14.30 | $14.34 | $14.34 | 1,004,567 |
| 2022-12-08 | $14.57 | $14.76 | $14.34 | $14.52 | $14.52 | 1,871,296 |
| 2022-12-07 | $15.01 | $15.13 | $14.49 | $14.69 | $14.69 | 1,487,758 |
| 2022-12-06 | $15.53 | $15.62 | $15.07 | $15.10 | $15.10 | 872,315 |
| 2022-12-05 | $15.64 | $15.66 | $15.36 | $15.56 | $15.56 | 883,838 |
| 2022-12-02 | $15.62 | $15.83 | $15.41 | $15.76 | $15.76 | 769,940 |
| 2022-12-01 | $15.98 | $16.00 | $15.66 | $15.82 | $15.82 | 1,552,974 |
| 2022-11-30 | $15.51 | $15.86 | $15.39 | $15.85 | $15.85 | 1,573,302 |
| 2022-11-29 | $15.60 | $15.71 | $15.39 | $15.51 | $15.51 | 825,511 |
| 2022-11-28 | $15.64 | $15.83 | $15.55 | $15.66 | $15.66 | 1,052,606 |
| 2022-11-25 | $15.66 | $15.89 | $15.57 | $15.86 | $15.86 | 438,132 |
| 2022-11-23 | $15.66 | $16.00 | $15.63 | $15.67 | $15.67 | 983,087 |
| 2022-11-22 | $15.70 | $15.79 | $15.52 | $15.70 | $15.70 | 703,602 |
| 2022-11-21 | $15.78 | $16.06 | $15.43 | $15.63 | $15.63 | 1,466,906 |
| 2022-11-18 | $15.69 | $15.79 | $15.05 | $15.08 | $15.08 | 1,817,684 |
| 2022-11-17 | $15.36 | $15.54 | $15.22 | $15.44 | $15.44 | 1,327,844 |
| 2022-11-16 | $15.29 | $15.48 | $15.08 | $15.45 | $15.45 | 3,160,631 |
| 2022-11-15 | $15.34 | $15.53 | $15.12 | $15.32 | $15.32 | 1,232,687 |
| 2022-11-14 | $14.26 | $15.36 | $14.15 | $15.06 | $15.06 | 2,240,052 |
| 2022-11-11 | $14.13 | $14.50 | $14.10 | $14.34 | $14.34 | 1,643,332 |
| 2022-11-10 | $13.67 | $14.17 | $13.51 | $14.15 | $14.15 | 1,753,622 |
| 2022-11-09 | $13.11 | $13.40 | $13.07 | $13.21 | $13.21 | 1,597,896 |
| 2022-11-08 | $13.02 | $13.43 | $12.78 | $13.34 | $13.34 | 2,084,360 |
| 2022-11-07 | $13.28 | $13.53 | $12.76 | $13.02 | $13.02 | 6,503,288 |
| 2022-11-04 | $13.65 | $13.80 | $12.90 | $13.15 | $13.15 | 4,288,576 |
| 2022-11-03 | $14.78 | $15.16 | $13.56 | $13.62 | $13.62 | 5,758,934 |
| 2022-11-02 | $16.54 | $16.73 | $16.13 | $16.13 | $16.13 | 1,855,710 |
| 2022-11-01 | $17.26 | $17.33 | $16.64 | $16.75 | $16.75 | 2,368,532 |
| 2022-10-31 | $17.20 | $17.25 | $16.95 | $17.07 | $17.07 | 1,583,125 |
| 2022-10-28 | $17.13 | $17.47 | $16.98 | $17.25 | $17.25 | 5,418,844 |
| 2022-10-27 | $17.10 | $17.60 | $16.90 | $17.05 | $17.05 | 2,374,175 |
| 2022-10-26 | $16.72 | $17.18 | $16.72 | $16.95 | $16.95 | 2,993,994 |
| 2022-10-25 | $16.86 | $17.15 | $16.65 | $16.74 | $16.74 | 2,309,538 |
| 2022-10-24 | $16.85 | $17.48 | $16.67 | $16.88 | $16.88 | 2,984,743 |
| 2022-10-21 | $16.43 | $16.76 | $16.21 | $16.72 | $16.72 | 763,580 |
| 2022-10-20 | $16.15 | $16.69 | $16.12 | $16.37 | $16.37 | 1,076,281 |
| 2022-10-19 | $16.13 | $16.23 | $15.92 | $16.15 | $16.15 | 904,569 |
| 2022-10-18 | $16.46 | $16.65 | $16.08 | $16.29 | $16.29 | 1,028,173 |
| 2022-10-17 | $16.24 | $16.52 | $16.11 | $16.19 | $16.19 | 1,137,341 |
| 2022-10-14 | $16.46 | $16.52 | $15.91 | $15.93 | $15.93 | 980,854 |
| 2022-10-13 | $15.74 | $16.52 | $15.57 | $16.28 | $16.28 | 1,561,589 |
| 2022-10-12 | $15.82 | $16.13 | $15.62 | $16.04 | $16.04 | 940,802 |
| 2022-10-11 | $15.88 | $16.15 | $15.52 | $15.81 | $15.81 | 1,488,950 |
| 2022-10-10 | $16.27 | $16.40 | $15.76 | $16.00 | $16.00 | 1,452,447 |
| 2022-10-07 | $16.31 | $16.46 | $16.19 | $16.25 | $16.25 | 879,083 |
| 2022-10-06 | $16.45 | $16.71 | $16.45 | $16.50 | $16.50 | 1,099,289 |
| 2022-10-05 | $16.25 | $16.62 | $16.11 | $16.47 | $16.47 | 1,037,599 |
| 2022-10-04 | $16.29 | $16.56 | $16.18 | $16.48 | $16.48 | 2,039,669 |
| 2022-10-03 | $15.45 | $16.01 | $15.27 | $15.97 | $15.97 | 1,546,119 |
| 2022-09-30 | $15.55 | $15.81 | $15.36 | $15.37 | $15.37 | 988,269 |
| 2022-09-29 | $15.65 | $15.79 | $15.33 | $15.57 | $15.57 | 913,567 |
| 2022-09-28 | $15.32 | $15.96 | $15.31 | $15.86 | $15.86 | 907,334 |
| 2022-09-27 | $15.52 | $15.61 | $15.07 | $15.36 | $15.36 | 1,866,601 |
| 2022-09-26 | $15.34 | $15.59 | $15.18 | $15.38 | $15.38 | 1,470,581 |
| 2022-09-23 | $15.62 | $15.66 | $15.17 | $15.43 | $15.43 | 1,557,128 |
| 2022-09-22 | $16.04 | $16.07 | $15.71 | $15.78 | $15.78 | 1,153,968 |
| 2022-09-21 | $16.29 | $16.53 | $16.10 | $16.11 | $16.11 | 751,533 |
| 2022-09-20 | $16.40 | $16.44 | $16.05 | $16.28 | $16.28 | 896,223 |
| 2022-09-19 | $16.06 | $16.61 | $16.06 | $16.53 | $16.53 | 826,164 |
| 2022-09-16 | $16.35 | $16.36 | $16.15 | $16.27 | $16.27 | 2,004,764 |
| 2022-09-15 | $16.47 | $16.67 | $16.38 | $16.49 | $16.49 | 750,097 |
| 2022-09-14 | $16.38 | $16.65 | $16.27 | $16.51 | $16.51 | 939,191 |
| 2022-09-13 | $16.50 | $16.70 | $16.31 | $16.38 | $16.38 | 906,136 |
| 2022-09-12 | $16.33 | $17.17 | $16.33 | $16.88 | $16.88 | 1,426,333 |
| 2022-09-09 | $16.12 | $16.45 | $16.12 | $16.40 | $16.40 | 500,578 |
| 2022-09-08 | $15.72 | $16.12 | $15.62 | $16.08 | $16.08 | 641,594 |
| 2022-09-07 | $15.66 | $15.96 | $15.64 | $15.84 | $15.84 | 811,616 |
| 2022-09-06 | $15.63 | $15.85 | $15.55 | $15.69 | $15.69 | 933,113 |
| 2022-09-02 | $15.73 | $15.96 | $15.66 | $15.70 | $15.70 | 1,013,193 |
| 2022-09-01 | $15.72 | $15.75 | $15.25 | $15.69 | $15.69 | 2,062,684 |
| 2022-08-31 | $16.23 | $16.40 | $15.93 | $15.94 | $15.94 | 1,441,224 |
| 2022-08-30 | $16.48 | $16.52 | $16.17 | $16.23 | $16.23 | 828,079 |
| 2022-08-29 | $16.14 | $16.64 | $16.00 | $16.39 | $16.39 | 963,629 |
| 2022-08-26 | $17.16 | $17.22 | $16.32 | $16.34 | $16.34 | 1,387,300 |
| 2022-08-25 | $16.43 | $17.31 | $16.27 | $17.04 | $17.04 | 2,071,199 |
| 2022-08-24 | $16.39 | $16.67 | $16.31 | $16.44 | $16.44 | 842,036 |
| 2022-08-23 | $16.18 | $16.58 | $16.07 | $16.46 | $16.46 | 969,023 |
| 2022-08-22 | $16.30 | $16.53 | $16.25 | $16.26 | $16.26 | 582,308 |
| 2022-08-19 | $16.76 | $16.81 | $16.52 | $16.62 | $16.62 | 520,838 |
| 2022-08-18 | $16.58 | $16.86 | $16.58 | $16.82 | $16.82 | 520,320 |
| 2022-08-17 | $16.72 | $16.81 | $16.58 | $16.62 | $16.62 | 489,618 |
| 2022-08-16 | $16.84 | $16.93 | $16.75 | $16.87 | $16.87 | 742,562 |
| 2022-08-15 | $16.56 | $16.89 | $16.46 | $16.86 | $16.86 | 794,761 |
| 2022-08-12 | $16.53 | $16.71 | $16.51 | $16.70 | $16.70 | 892,513 |
| 2022-08-11 | $16.51 | $16.65 | $16.35 | $16.50 | $16.50 | 794,779 |
| 2022-08-10 | $16.46 | $16.51 | $16.22 | $16.44 | $16.44 | 695,419 |
| 2022-08-09 | $16.10 | $16.41 | $16.00 | $16.22 | $16.22 | 1,474,228 |
| 2022-08-08 | $16.56 | $16.67 | $16.07 | $16.13 | $16.13 | 1,178,377 |
| 2022-08-05 | $17.05 | $17.17 | $16.50 | $16.57 | $16.57 | 2,582,433 |
| 2022-08-04 | $16.90 | $17.23 | $16.81 | $17.12 | $17.12 | 3,096,753 |
| 2022-08-03 | $16.57 | $16.61 | $16.37 | $16.59 | $16.59 | 924,459 |
| 2022-08-02 | $16.31 | $16.50 | $16.18 | $16.35 | $16.35 | 814,949 |
| 2022-08-01 | $16.45 | $16.69 | $16.24 | $16.36 | $16.36 | 982,608 |
| 2022-07-29 | $16.35 | $16.60 | $16.35 | $16.49 | $16.49 | 848,193 |
| 2022-07-28 | $16.03 | $16.50 | $16.00 | $16.37 | $16.37 | 991,745 |
| 2022-07-27 | $15.96 | $16.29 | $15.83 | $16.10 | $16.10 | 1,258,296 |
| 2022-07-26 | $16.49 | $16.62 | $15.80 | $15.84 | $15.84 | 1,822,352 |
| 2022-07-25 | $16.51 | $16.65 | $16.25 | $16.55 | $16.55 | 1,191,858 |
| 2022-07-22 | $16.90 | $16.95 | $16.47 | $16.49 | $16.49 | 1,245,339 |
| 2022-07-21 | $16.40 | $16.74 | $16.35 | $16.65 | $16.65 | 1,331,372 |
| 2022-07-20 | $17.03 | $17.20 | $16.44 | $16.52 | $16.52 | 2,211,188 |
| 2022-07-19 | $17.00 | $17.15 | $16.57 | $16.97 | $16.97 | 3,183,831 |
| 2022-07-18 | $16.43 | $16.90 | $16.30 | $16.47 | $16.47 | 3,110,494 |
| 2022-07-15 | $15.93 | $16.16 | $15.79 | $16.09 | $16.09 | 1,545,800 |
| 2022-07-14 | $15.22 | $15.83 | $15.08 | $15.65 | $15.65 | 1,034,492 |
| 2022-07-13 | $15.37 | $15.62 | $14.92 | $15.35 | $15.35 | 1,498,375 |
| 2022-07-12 | $16.06 | $16.40 | $15.92 | $16.00 | $16.00 | 651,428 |
| 2022-07-11 | $16.12 | $16.25 | $15.83 | $16.05 | $16.05 | 596,866 |
| 2022-07-08 | $15.96 | $16.46 | $15.96 | $16.13 | $16.13 | 1,078,763 |
| 2022-07-07 | $15.94 | $16.13 | $15.86 | $16.00 | $16.00 | 1,189,486 |
| 2022-07-06 | $16.00 | $16.25 | $15.64 | $15.82 | $15.82 | 943,957 |
| 2022-07-05 | $15.21 | $15.90 | $15.07 | $15.90 | $15.90 | 953,688 |
| 2022-07-01 | $15.70 | $15.73 | $15.33 | $15.49 | $15.49 | 1,139,640 |
| 2022-06-30 | $15.61 | $15.72 | $15.31 | $15.71 | $15.71 | 1,019,655 |
| 2022-06-29 | $15.65 | $15.81 | $15.49 | $15.79 | $15.79 | 796,649 |
| 2022-06-28 | $16.14 | $16.27 | $15.77 | $15.79 | $15.79 | 686,763 |
| 2022-06-27 | $15.90 | $16.35 | $15.69 | $16.10 | $16.10 | 1,185,658 |
| 2022-06-24 | $15.48 | $15.90 | $15.43 | $15.77 | $15.77 | 3,131,675 |
| 2022-06-23 | $15.36 | $15.49 | $15.17 | $15.36 | $15.36 | 578,648 |
| 2022-06-22 | $15.19 | $15.53 | $14.98 | $15.31 | $15.31 | 882,652 |
| 2022-06-21 | $15.74 | $15.78 | $15.31 | $15.33 | $15.33 | 855,970 |
| 2022-06-17 | $15.29 | $15.76 | $15.21 | $15.43 | $15.43 | 1,692,507 |
| 2022-06-16 | $15.43 | $15.75 | $15.07 | $15.10 | $15.10 | 956,576 |
| 2022-06-15 | $15.66 | $16.01 | $15.50 | $15.72 | $15.72 | 661,761 |
| 2022-06-14 | $15.85 | $15.85 | $15.26 | $15.53 | $15.53 | 910,976 |
| 2022-06-13 | $15.40 | $15.88 | $15.40 | $15.70 | $15.70 | 999,080 |
| 2022-06-10 | $15.99 | $16.15 | $15.62 | $15.85 | $15.85 | 833,311 |
| 2022-06-09 | $16.27 | $16.44 | $16.16 | $16.25 | $16.25 | 504,255 |
| 2022-06-08 | $16.45 | $16.56 | $16.38 | $16.42 | $16.42 | 499,884 |
| 2022-06-07 | $16.35 | $16.68 | $16.11 | $16.50 | $16.50 | 898,126 |
| 2022-06-06 | $16.56 | $16.73 | $16.25 | $16.52 | $16.52 | 958,307 |
| 2022-06-03 | $16.39 | $16.53 | $16.18 | $16.50 | $16.50 | 767,246 |
| 2022-06-02 | $16.08 | $16.53 | $16.08 | $16.53 | $16.53 | 945,415 |
| 2022-06-01 | $16.09 | $16.21 | $15.92 | $16.09 | $16.09 | 789,487 |
| 2022-05-31 | $15.94 | $16.09 | $15.73 | $15.95 | $15.95 | 1,006,276 |
| 2022-05-27 | $15.84 | $16.09 | $15.84 | $16.07 | $16.07 | 626,798 |
| 2022-05-26 | $15.78 | $16.19 | $15.71 | $15.72 | $15.72 | 1,014,729 |
| 2022-05-25 | $15.46 | $15.81 | $14.77 | $15.73 | $15.73 | 633,085 |
| 2022-05-24 | $15.30 | $15.48 | $14.92 | $15.47 | $15.47 | 829,687 |
| 2022-05-23 | $15.56 | $15.60 | $14.81 | $15.48 | $15.48 | 667,745 |
| 2022-05-20 | $15.69 | $15.83 | $15.13 | $15.52 | $15.52 | 842,238 |
| 2022-05-19 | $14.92 | $15.65 | $14.90 | $15.46 | $15.46 | 1,131,444 |
| 2022-05-18 | $15.30 | $15.52 | $14.99 | $15.03 | $15.03 | 768,716 |
| 2022-05-17 | $15.22 | $15.70 | $15.21 | $15.57 | $15.57 | 974,178 |
| 2022-05-16 | $14.91 | $15.12 | $14.78 | $15.00 | $15.00 | 992,418 |
| 2022-05-13 | $14.62 | $15.04 | $14.61 | $14.88 | $14.88 | 1,310,712 |
| 2022-05-12 | $13.87 | $14.64 | $13.84 | $14.60 | $14.60 | 1,417,556 |
| 2022-05-11 | $14.37 | $14.46 | $13.94 | $13.97 | $13.97 | 958,255 |
| 2022-05-10 | $13.38 | $14.87 | $13.38 | $14.46 | $14.46 | 1,803,015 |
| 2022-05-09 | $13.36 | $13.41 | $12.70 | $12.78 | $12.78 | 873,254 |
| 2022-05-06 | $13.77 | $13.96 | $13.35 | $13.49 | $13.49 | 714,746 |
| 2022-05-05 | $14.24 | $14.34 | $13.76 | $13.91 | $13.91 | 693,103 |
| 2022-05-04 | $14.25 | $14.52 | $13.89 | $14.48 | $14.48 | 1,064,474 |
| 2022-05-03 | $14.12 | $14.32 | $13.72 | $14.25 | $14.25 | 1,196,824 |
| 2022-05-02 | $13.95 | $14.23 | $13.83 | $14.16 | $14.16 | 1,305,747 |
| 2022-04-29 | $14.31 | $14.38 | $13.96 | $14.03 | $14.03 | 801,657 |
| 2022-04-28 | $14.12 | $14.51 | $13.80 | $14.38 | $14.38 | 1,073,150 |
| 2022-04-27 | $14.30 | $14.46 | $13.90 | $14.01 | $14.01 | 1,018,984 |
| 2022-04-26 | $14.80 | $14.95 | $14.01 | $14.18 | $14.18 | 932,038 |
| 2022-04-25 | $15.40 | $15.40 | $14.30 | $14.80 | $14.80 | 1,006,406 |
| 2022-04-22 | $15.41 | $15.71 | $14.74 | $14.87 | $14.87 | 1,394,063 |
| 2022-04-21 | $15.35 | $15.94 | $15.28 | $15.41 | $15.41 | 1,293,694 |
| 2022-04-20 | $15.25 | $15.44 | $15.06 | $15.16 | $15.16 | 627,626 |
| 2022-04-19 | $14.87 | $15.20 | $14.51 | $15.04 | $15.04 | 801,061 |
| 2022-04-18 | $14.98 | $15.15 | $14.75 | $14.84 | $14.84 | 532,918 |
| 2022-04-14 | $15.14 | $15.31 | $14.88 | $15.05 | $15.05 | 654,945 |
| 2022-04-13 | $14.50 | $14.92 | $14.00 | $14.90 | $14.90 | 671,080 |
| 2022-04-12 | $14.53 | $14.81 | $14.33 | $14.40 | $14.40 | 882,797 |
| 2022-04-11 | $14.47 | $14.60 | $14.16 | $14.32 | $14.32 | 1,198,437 |
| 2022-04-08 | $14.69 | $14.88 | $14.52 | $14.54 | $14.54 | 577,262 |
| 2022-04-07 | $15.21 | $15.49 | $14.61 | $14.76 | $14.76 | 663,028 |
| 2022-04-06 | $15.14 | $15.31 | $14.81 | $15.18 | $15.18 | 954,625 |
| 2022-04-05 | $15.53 | $15.68 | $15.22 | $15.36 | $15.36 | 742,253 |
| 2022-04-04 | $15.71 | $15.86 | $15.45 | $15.59 | $15.59 | 542,431 |
| 2022-04-01 | $16.28 | $16.41 | $15.46 | $15.69 | $15.69 | 1,721,567 |
| 2022-03-31 | $15.91 | $16.81 | $15.65 | $16.28 | $16.28 | 1,717,040 |
| 2022-03-30 | $15.88 | $15.97 | $15.57 | $15.67 | $15.67 | 969,572 |
| 2022-03-29 | $16.05 | $16.44 | $15.64 | $16.00 | $16.00 | 647,680 |
| 2022-03-28 | $15.99 | $15.99 | $15.32 | $15.80 | $15.80 | 886,933 |
| 2022-03-25 | $15.87 | $15.91 | $15.52 | $15.85 | $15.85 | 788,762 |
| 2022-03-24 | $16.05 | $16.05 | $15.54 | $15.70 | $15.70 | 523,070 |
| 2022-03-23 | $16.02 | $16.32 | $15.69 | $16.01 | $16.01 | 678,758 |
| 2022-03-22 | $16.52 | $16.89 | $16.08 | $16.21 | $16.21 | 787,184 |
| 2022-03-21 | $16.83 | $16.88 | $16.31 | $16.42 | $16.42 | 650,903 |
| 2022-03-18 | $16.60 | $16.97 | $16.31 | $16.93 | $16.93 | 1,733,640 |
| 2022-03-17 | $16.67 | $17.12 | $16.30 | $16.65 | $16.65 | 700,412 |
| 2022-03-16 | $16.22 | $17.00 | $16.22 | $16.85 | $16.85 | 700,936 |
| 2022-03-15 | $16.23 | $16.29 | $15.93 | $16.17 | $16.17 | 498,848 |
| 2022-03-14 | $16.54 | $16.64 | $15.89 | $16.09 | $16.09 | 529,087 |
| 2022-03-11 | $16.44 | $16.66 | $16.26 | $16.40 | $16.40 | 752,516 |
| 2022-03-10 | $16.09 | $16.29 | $15.97 | $16.27 | $16.27 | 430,237 |
| 2022-03-09 | $15.96 | $16.29 | $15.92 | $16.16 | $16.16 | 614,856 |
| 2022-03-08 | $15.87 | $16.23 | $15.30 | $15.59 | $15.59 | 936,996 |
| 2022-03-07 | $16.49 | $16.49 | $15.81 | $15.86 | $15.86 | 871,130 |
| 2022-03-04 | $16.30 | $16.49 | $15.81 | $16.44 | $16.44 | 974,475 |
| 2022-03-03 | $17.02 | $17.06 | $16.23 | $16.33 | $16.33 | 441,643 |
| 2022-03-02 | $16.40 | $17.15 | $16.40 | $16.96 | $16.96 | 655,024 |
| 2022-03-01 | $16.64 | $16.77 | $16.11 | $16.34 | $16.34 | 1,405,680 |
| 2022-02-28 | $17.28 | $17.54 | $16.14 | $16.80 | $16.80 | 2,827,946 |
| 2022-02-25 | $17.58 | $17.82 | $17.37 | $17.65 | $17.65 | 1,200,267 |
| 2022-02-24 | $16.45 | $17.58 | $16.30 | $17.54 | $17.54 | 925,860 |
| 2022-02-23 | $17.34 | $17.54 | $16.89 | $16.93 | $16.93 | 698,116 |
| 2022-02-22 | $16.93 | $17.45 | $16.71 | $17.18 | $17.18 | 780,257 |
| 2022-02-18 | $17.23 | $17.34 | $16.92 | $16.93 | $16.93 | 700,974 |
| 2022-02-17 | $17.81 | $17.95 | $17.06 | $17.31 | $17.31 | 1,354,592 |
| 2022-02-16 | $17.56 | $18.13 | $17.44 | $17.96 | $17.96 | 2,310,469 |
| 2022-02-15 | $16.99 | $17.58 | $16.91 | $17.50 | $17.50 | 1,644,308 |
| 2022-02-14 | $16.73 | $16.83 | $16.51 | $16.74 | $16.74 | 664,491 |
| 2022-02-11 | $16.58 | $17.01 | $16.56 | $16.67 | $16.67 | 651,918 |
| 2022-02-10 | $16.65 | $17.26 | $16.65 | $16.87 | $16.87 | 883,398 |
| 2022-02-09 | $16.72 | $16.98 | $16.71 | $16.91 | $16.91 | 765,410 |
| 2022-02-08 | $16.02 | $16.64 | $16.01 | $16.57 | $16.57 | 773,585 |
| 2022-02-07 | $15.98 | $16.46 | $15.95 | $16.35 | $16.35 | 927,916 |
| 2022-02-04 | $15.59 | $16.08 | $15.33 | $15.98 | $15.98 | 1,023,916 |
| 2022-02-03 | $15.88 | $15.99 | $15.68 | $15.73 | $15.73 | 587,712 |
| 2022-02-02 | $15.94 | $16.07 | $15.60 | $15.94 | $15.94 | 638,559 |
| 2022-02-01 | $15.82 | $16.36 | $15.82 | $15.99 | $15.99 | 1,016,398 |
| 2022-01-31 | $15.52 | $16.00 | $15.44 | $15.84 | $15.84 | 938,864 |
| 2022-01-28 | $14.86 | $15.71 | $14.74 | $15.70 | $15.70 | 797,421 |
| 2022-01-27 | $15.21 | $15.50 | $14.72 | $14.91 | $14.91 | 604,609 |
| 2022-01-26 | $15.16 | $15.57 | $14.91 | $15.20 | $15.20 | 881,047 |
| 2022-01-25 | $14.78 | $15.19 | $14.37 | $14.98 | $14.98 | 680,209 |
| 2022-01-24 | $14.67 | $14.89 | $14.10 | $14.86 | $14.86 | 919,491 |
| 2022-01-21 | $15.03 | $15.36 | $14.85 | $14.87 | $14.87 | 913,324 |
| 2022-01-20 | $15.03 | $15.31 | $15.00 | $15.06 | $15.06 | 555,525 |
| 2022-01-19 | $14.87 | $15.14 | $14.74 | $15.00 | $15.00 | 509,238 |
| 2022-01-18 | $14.80 | $14.98 | $14.58 | $14.77 | $14.77 | 797,508 |
| 2022-01-14 | $14.98 | $15.14 | $14.61 | $14.90 | $14.90 | 729,268 |
| 2022-01-13 | $15.38 | $15.52 | $15.13 | $15.16 | $15.16 | 331,977 |
| 2022-01-12 | $15.34 | $15.56 | $15.03 | $15.26 | $15.26 | 530,575 |
| 2022-01-11 | $15.30 | $15.60 | $15.01 | $15.40 | $15.40 | 465,579 |
| 2022-01-10 | $14.96 | $15.37 | $14.77 | $15.29 | $15.29 | 983,030 |
| 2022-01-07 | $15.50 | $15.67 | $15.10 | $15.11 | $15.11 | 575,973 |
| 2022-01-06 | $15.45 | $15.73 | $15.32 | $15.56 | $15.56 | 702,260 |
| 2022-01-05 | $15.96 | $16.14 | $15.39 | $15.43 | $15.43 | 448,253 |
| 2022-01-04 | $16.14 | $16.40 | $15.93 | $15.97 | $15.97 | 912,095 |
| 2022-01-03 | $15.57 | $16.11 | $15.49 | $16.00 | $16.00 | 1,759,990 |
| 2021-12-31 | $15.42 | $15.62 | $15.28 | $15.43 | $15.43 | 437,816 |
| 2021-12-30 | $15.60 | $15.79 | $15.37 | $15.38 | $15.38 | 318,814 |
| 2021-12-29 | $15.46 | $15.60 | $15.22 | $15.60 | $15.60 | 432,849 |
| 2021-12-28 | $15.64 | $15.91 | $15.41 | $15.48 | $15.48 | 387,470 |
| 2021-12-27 | $15.30 | $15.64 | $15.20 | $15.62 | $15.62 | 435,233 |
| 2021-12-23 | $14.91 | $15.35 | $14.91 | $15.20 | $15.20 | 479,083 |
| 2021-12-22 | $15.00 | $15.26 | $14.79 | $15.00 | $15.00 | 545,738 |
| 2021-12-21 | $14.26 | $15.02 | $13.76 | $14.99 | $14.99 | 1,104,800 |
| 2021-12-20 | $14.10 | $14.27 | $13.86 | $14.16 | $14.16 | 857,252 |
| 2021-12-17 | $14.42 | $14.51 | $13.93 | $14.36 | $14.36 | 2,234,861 |
| 2021-12-16 | $14.73 | $14.79 | $14.33 | $14.44 | $14.44 | 625,718 |
| 2021-12-15 | $14.56 | $14.77 | $14.20 | $14.65 | $14.65 | 767,505 |
| 2021-12-14 | $14.60 | $14.81 | $14.33 | $14.56 | $14.56 | 814,703 |
| 2021-12-13 | $14.57 | $14.73 | $14.18 | $14.66 | $14.66 | 1,145,733 |
| 2021-12-10 | $14.65 | $14.82 | $14.12 | $14.66 | $14.66 | 1,098,026 |
| 2021-12-09 | $14.85 | $14.85 | $14.49 | $14.52 | $14.52 | 1,316,368 |
| 2021-12-08 | $15.00 | $15.08 | $14.55 | $14.83 | $14.83 | 3,837,779 |
| 2021-12-07 | $15.57 | $15.79 | $15.38 | $15.45 | $15.45 | 802,884 |
| 2021-12-06 | $14.91 | $15.44 | $14.63 | $15.32 | $15.32 | 756,481 |
| 2021-12-03 | $14.67 | $14.88 | $14.19 | $14.78 | $14.78 | 1,111,234 |
| 2021-12-02 | $13.91 | $14.70 | $13.47 | $14.59 | $14.59 | 563,883 |
| 2021-12-01 | $14.75 | $14.90 | $13.94 | $13.94 | $13.94 | 993,115 |
| 2021-11-30 | $14.73 | $14.90 | $14.27 | $14.39 | $14.39 | 648,399 |
| 2021-11-29 | $15.17 | $15.22 | $14.76 | $14.84 | $14.84 | 656,470 |
| 2021-11-26 | $15.04 | $15.35 | $14.68 | $15.00 | $15.00 | 722,998 |
| 2021-11-24 | $15.64 | $15.83 | $15.34 | $15.44 | $15.44 | 651,394 |
| 2021-11-23 | $15.62 | $15.82 | $15.49 | $15.74 | $15.74 | 588,413 |
| 2021-11-22 | $15.52 | $15.78 | $15.37 | $15.63 | $15.63 | 823,690 |
| 2021-11-19 | $15.61 | $15.72 | $15.23 | $15.35 | $15.35 | 540,230 |
| 2021-11-18 | $15.62 | $15.70 | $15.03 | $15.66 | $15.66 | 835,541 |
| 2021-11-17 | $15.95 | $16.18 | $15.39 | $15.53 | $15.53 | 755,140 |
| 2021-11-16 | $16.26 | $16.64 | $16.02 | $16.09 | $16.09 | 605,243 |
| 2021-11-15 | $16.25 | $16.53 | $16.21 | $16.29 | $16.29 | 823,052 |
| 2021-11-12 | $16.75 | $16.76 | $16.15 | $16.20 | $16.20 | 440,378 |
| 2021-11-11 | $16.36 | $16.53 | $16.26 | $16.41 | $16.41 | 573,716 |
| 2021-11-10 | $16.22 | $16.40 | $15.94 | $16.25 | $16.25 | 680,746 |
| 2021-11-09 | $16.28 | $16.56 | $16.27 | $16.31 | $16.31 | 855,656 |
| 2021-11-08 | $16.34 | $16.57 | $16.18 | $16.25 | $16.25 | 758,976 |
| 2021-11-05 | $16.56 | $17.01 | $15.76 | $16.10 | $16.10 | 1,613,495 |
| 2021-11-04 | $16.09 | $16.33 | $16.03 | $16.11 | $16.11 | 693,187 |
| 2021-11-03 | $16.01 | $16.40 | $15.81 | $16.09 | $16.09 | 692,220 |
| 2021-11-02 | $15.74 | $16.22 | $15.43 | $16.04 | $16.04 | 1,482,080 |
| 2021-11-01 | $14.96 | $15.71 | $14.90 | $15.56 | $15.56 | 1,207,554 |
| 2021-10-29 | $14.90 | $15.06 | $14.83 | $14.88 | $14.88 | 961,033 |
| 2021-10-28 | $14.83 | $15.03 | $14.80 | $15.00 | $15.00 | 457,275 |
| 2021-10-27 | $14.90 | $15.07 | $14.73 | $14.80 | $14.80 | 606,360 |
| 2021-10-26 | $14.73 | $15.07 | $14.61 | $14.99 | $14.99 | 727,489 |
| 2021-10-25 | $14.88 | $14.99 | $14.59 | $14.66 | $14.66 | 729,267 |
| 2021-10-22 | $14.99 | $15.04 | $14.75 | $14.82 | $14.82 | 586,551 |
| 2021-10-21 | $14.63 | $14.96 | $14.50 | $14.94 | $14.94 | 645,395 |
| 2021-10-20 | $14.59 | $14.82 | $14.50 | $14.61 | $14.61 | 483,635 |
| 2021-10-19 | $14.79 | $14.94 | $14.47 | $14.65 | $14.65 | 553,460 |
| 2021-10-18 | $15.11 | $15.11 | $14.63 | $14.68 | $14.68 | 584,326 |
| 2021-10-15 | $15.20 | $15.25 | $14.96 | $14.97 | $14.97 | 965,938 |
| 2021-10-14 | $14.81 | $14.96 | $14.69 | $14.94 | $14.94 | 992,535 |
| 2021-10-13 | $14.73 | $14.88 | $14.42 | $14.65 | $14.65 | 540,680 |
| 2021-10-12 | $14.73 | $14.80 | $14.47 | $14.71 | $14.71 | 583,315 |
| 2021-10-11 | $14.94 | $15.31 | $14.74 | $14.76 | $14.76 | 938,635 |
| 2021-10-08 | $14.85 | $15.28 | $14.71 | $15.00 | $15.00 | 1,651,501 |
| 2021-10-07 | $14.73 | $15.01 | $14.70 | $14.84 | $14.84 | 757,361 |
| 2021-10-06 | $14.63 | $14.84 | $14.40 | $14.65 | $14.65 | 630,085 |
| 2021-10-05 | $14.84 | $15.11 | $14.73 | $14.80 | $14.80 | 510,899 |
| 2021-10-04 | $14.92 | $15.06 | $14.54 | $14.84 | $14.84 | 1,037,313 |
| 2021-10-01 | $15.19 | $15.20 | $14.63 | $14.99 | $14.99 | 1,061,587 |
| 2021-09-30 | $15.27 | $15.31 | $14.97 | $15.07 | $15.07 | 1,418,325 |
| 2021-09-29 | $15.36 | $15.50 | $15.16 | $15.25 | $15.25 | 504,388 |
| 2021-09-28 | $15.74 | $15.75 | $15.27 | $15.30 | $15.30 | 417,195 |
| 2021-09-27 | $15.67 | $15.97 | $15.63 | $15.83 | $15.83 | 677,460 |
| 2021-09-24 | $15.38 | $15.66 | $14.98 | $15.58 | $15.58 | 398,690 |
| 2021-09-23 | $15.19 | $15.57 | $15.13 | $15.41 | $15.41 | 472,701 |
| 2021-09-22 | $14.82 | $15.23 | $14.76 | $15.10 | $15.10 | 338,657 |
| 2021-09-21 | $14.67 | $14.97 | $14.58 | $14.73 | $14.73 | 672,111 |
| 2021-09-20 | $14.42 | $14.63 | $14.37 | $14.58 | $14.58 | 674,067 |
| 2021-09-17 | $14.72 | $14.77 | $14.45 | $14.71 | $14.71 | 1,585,581 |
| 2021-09-16 | $14.80 | $14.93 | $14.58 | $14.65 | $14.65 | 690,468 |
| 2021-09-15 | $14.79 | $15.05 | $14.71 | $14.80 | $14.80 | 580,635 |
| 2021-09-14 | $15.33 | $15.44 | $14.71 | $14.79 | $14.79 | 523,027 |
| 2021-09-13 | $14.88 | $15.27 | $14.70 | $15.24 | $15.24 | 665,718 |
| 2021-09-10 | $15.17 | $15.50 | $14.80 | $14.83 | $14.83 | 481,509 |
| 2021-09-09 | $15.01 | $15.35 | $14.79 | $15.06 | $15.06 | 406,811 |
| 2021-09-08 | $15.24 | $15.37 | $14.98 | $15.02 | $15.02 | 442,113 |
| 2021-09-07 | $15.65 | $15.77 | $15.20 | $15.21 | $15.21 | 632,437 |
| 2021-09-03 | $15.75 | $15.90 | $15.57 | $15.58 | $15.58 | 312,231 |
| 2021-09-02 | $15.82 | $15.95 | $15.65 | $15.79 | $15.79 | 356,854 |
| 2021-09-01 | $15.61 | $15.73 | $15.37 | $15.68 | $15.68 | 386,812 |
| 2021-08-31 | $15.60 | $15.67 | $15.47 | $15.51 | $15.51 | 527,387 |
| 2021-08-30 | $15.70 | $15.70 | $15.30 | $15.52 | $15.52 | 474,360 |
| 2021-08-27 | $15.22 | $15.87 | $15.18 | $15.70 | $15.70 | 744,621 |
| 2021-08-26 | $14.91 | $15.32 | $14.74 | $15.18 | $15.18 | 633,718 |
| 2021-08-25 | $15.32 | $15.51 | $14.93 | $14.94 | $14.94 | 544,322 |
| 2021-08-24 | $15.40 | $15.65 | $15.18 | $15.37 | $15.37 | 425,931 |
| 2021-08-23 | $15.49 | $15.75 | $15.38 | $15.40 | $15.40 | 681,120 |
| 2021-08-20 | $14.79 | $15.35 | $14.72 | $15.35 | $15.35 | 1,008,769 |
| 2021-08-19 | $14.56 | $15.20 | $14.26 | $14.86 | $14.86 | 3,705,459 |
| 2021-08-18 | $15.43 | $15.51 | $14.91 | $14.95 | $14.95 | 533,769 |
| 2021-08-17 | $15.59 | $15.72 | $15.23 | $15.44 | $15.44 | 391,927 |
| 2021-08-16 | $15.97 | $15.97 | $15.72 | $15.78 | $15.78 | 312,667 |
| 2021-08-13 | $15.93 | $16.16 | $15.78 | $15.98 | $15.98 | 316,924 |
| 2021-08-12 | $16.28 | $16.28 | $15.73 | $15.95 | $15.95 | 730,942 |
| 2021-08-11 | $16.28 | $16.35 | $15.76 | $16.14 | $16.14 | 610,671 |
| 2021-08-10 | $16.00 | $17.50 | $15.55 | $16.22 | $16.22 | 1,631,935 |
| 2021-08-09 | $15.32 | $15.32 | $14.84 | $15.04 | $15.04 | 452,350 |
| 2021-08-06 | $15.30 | $15.41 | $15.04 | $15.30 | $15.30 | 278,538 |
| 2021-08-05 | $15.01 | $15.39 | $14.98 | $15.26 | $15.26 | 298,672 |
| 2021-08-04 | $15.06 | $15.19 | $14.92 | $14.99 | $14.99 | 471,452 |
| 2021-08-03 | $15.16 | $15.26 | $14.72 | $15.22 | $15.22 | 373,535 |
| 2021-08-02 | $15.43 | $16.00 | $15.12 | $15.21 | $15.21 | 447,440 |
| 2021-07-30 | $15.76 | $15.92 | $15.23 | $15.31 | $15.31 | 692,523 |
| 2021-07-29 | $15.54 | $15.95 | $15.49 | $15.89 | $15.89 | 1,160,253 |
| 2021-07-28 | $15.45 | $15.80 | $15.40 | $15.53 | $15.53 | 896,873 |
| 2021-07-27 | $15.40 | $15.52 | $15.07 | $15.30 | $15.30 | 392,504 |
| 2021-07-26 | $15.48 | $15.77 | $15.44 | $15.55 | $15.55 | 381,562 |
| 2021-07-23 | $15.30 | $15.42 | $15.11 | $15.36 | $15.36 | 258,545 |
| 2021-07-22 | $15.26 | $15.33 | $14.86 | $15.10 | $15.10 | 329,474 |
| 2021-07-21 | $14.94 | $15.44 | $14.94 | $15.33 | $15.33 | 377,876 |
| 2021-07-20 | $14.59 | $15.17 | $14.54 | $14.95 | $14.95 | 389,764 |
| 2021-07-19 | $14.50 | $14.70 | $14.32 | $14.54 | $14.54 | 651,953 |
| 2021-07-16 | $14.98 | $15.10 | $14.62 | $14.64 | $14.64 | 340,399 |
| 2021-07-15 | $15.15 | $15.15 | $14.63 | $14.84 | $14.84 | 526,203 |
| 2021-07-14 | $15.11 | $15.25 | $14.87 | $15.12 | $15.12 | 432,065 |
| 2021-07-13 | $15.22 | $15.32 | $14.94 | $14.97 | $14.97 | 438,390 |
| 2021-07-12 | $15.24 | $15.35 | $15.08 | $15.27 | $15.27 | 356,492 |
| 2021-07-09 | $15.13 | $15.41 | $15.11 | $15.36 | $15.36 | 318,805 |
| 2021-07-08 | $15.05 | $15.32 | $14.91 | $15.08 | $15.08 | 443,544 |
| 2021-07-07 | $15.38 | $15.64 | $15.17 | $15.34 | $15.34 | 360,662 |
| 2021-07-06 | $15.76 | $15.80 | $15.23 | $15.45 | $15.45 | 362,906 |
| 2021-07-02 | $15.45 | $15.74 | $15.38 | $15.67 | $15.67 | 407,933 |
| 2021-07-01 | $15.42 | $15.53 | $15.27 | $15.44 | $15.44 | 418,178 |
| 2021-06-30 | $15.09 | $15.47 | $15.09 | $15.37 | $15.37 | 416,150 |
| 2021-06-29 | $15.38 | $15.56 | $15.23 | $15.27 | $15.27 | 437,659 |
| 2021-06-28 | $15.75 | $15.94 | $15.16 | $15.25 | $15.25 | 620,627 |
| 2021-06-25 | $15.45 | $15.84 | $15.37 | $15.78 | $15.78 | 1,627,332 |
| 2021-06-24 | $15.37 | $15.49 | $14.98 | $15.48 | $15.48 | 612,326 |
| 2021-06-23 | $15.45 | $15.62 | $15.19 | $15.29 | $15.29 | 655,819 |
| 2021-06-22 | $15.75 | $15.80 | $15.19 | $15.43 | $15.43 | 572,595 |
| 2021-06-21 | $15.45 | $15.79 | $15.25 | $15.74 | $15.74 | 698,491 |
| 2021-06-18 | $15.16 | $15.47 | $15.05 | $15.30 | $15.30 | 1,160,056 |
| 2021-06-17 | $15.06 | $15.53 | $15.06 | $15.33 | $15.33 | 1,125,347 |
| 2021-06-16 | $14.73 | $15.26 | $14.72 | $15.17 | $15.17 | 1,170,659 |
| 2021-06-15 | $14.64 | $15.00 | $14.64 | $14.77 | $14.77 | 688,632 |
| 2021-06-14 | $14.81 | $14.92 | $14.54 | $14.62 | $14.62 | 313,893 |
| 2021-06-11 | $14.50 | $14.86 | $14.50 | $14.71 | $14.71 | 470,410 |
| 2021-06-10 | $14.77 | $14.79 | $14.35 | $14.44 | $14.44 | 517,443 |
| 2021-06-09 | $14.73 | $14.90 | $14.50 | $14.71 | $14.71 | 410,216 |
| 2021-06-08 | $14.61 | $14.76 | $14.55 | $14.72 | $14.72 | 406,433 |
| 2021-06-07 | $14.67 | $14.71 | $14.47 | $14.58 | $14.58 | 423,517 |
| 2021-06-04 | $14.61 | $14.74 | $14.49 | $14.59 | $14.59 | 457,291 |
| 2021-06-03 | $13.95 | $14.69 | $13.93 | $14.59 | $14.59 | 792,405 |
| 2021-06-02 | $14.30 | $14.37 | $13.84 | $13.93 | $13.93 | 605,154 |
| 2021-06-01 | $14.29 | $14.38 | $13.99 | $14.18 | $14.18 | 682,571 |
| 2021-05-28 | $14.09 | $14.39 | $13.82 | $14.25 | $14.25 | 1,241,906 |
| 2021-05-27 | $14.68 | $14.68 | $14.09 | $14.10 | $14.10 | 628,320 |
| 2021-05-26 | $14.51 | $14.80 | $14.29 | $14.57 | $14.57 | 1,231,548 |
| 2021-05-25 | $15.46 | $15.66 | $14.94 | $14.96 | $14.96 | 658,317 |
| 2021-05-24 | $15.21 | $15.51 | $15.17 | $15.32 | $15.32 | 1,001,649 |
| 2021-05-21 | $15.08 | $15.25 | $15.02 | $15.11 | $15.11 | 722,440 |
| 2021-05-20 | $14.87 | $15.10 | $14.66 | $14.98 | $14.98 | 693,567 |
| 2021-05-19 | $14.61 | $15.01 | $14.54 | $14.96 | $14.96 | 1,244,966 |
| 2021-05-18 | $14.55 | $15.07 | $14.55 | $14.87 | $14.87 | 1,011,756 |
| 2021-05-17 | $14.70 | $14.92 | $14.31 | $14.44 | $14.44 | 737,063 |
| 2021-05-14 | $14.44 | $14.89 | $14.18 | $14.89 | $14.89 | 587,068 |
| 2021-05-13 | $14.06 | $14.45 | $13.86 | $14.35 | $14.35 | 765,399 |
| 2021-05-12 | $14.15 | $14.27 | $13.84 | $14.06 | $14.06 | 1,135,618 |
| 2021-05-11 | $13.68 | $14.44 | $13.50 | $14.31 | $14.31 | 896,396 |
| 2021-05-10 | $14.56 | $14.64 | $14.00 | $14.02 | $14.02 | 546,468 |
| 2021-05-07 | $14.17 | $14.62 | $14.16 | $14.52 | $14.52 | 612,682 |
| 2021-05-06 | $14.49 | $14.49 | $14.03 | $14.25 | $14.25 | 641,655 |
| 2021-05-05 | $14.98 | $15.20 | $14.40 | $14.48 | $14.48 | 663,280 |
| 2021-05-04 | $14.65 | $15.27 | $14.59 | $14.96 | $14.96 | 2,834,827 |
| 2021-05-03 | $13.66 | $14.67 | $13.66 | $14.64 | $14.64 | 1,303,491 |
| 2021-04-30 | $13.80 | $13.90 | $13.40 | $13.44 | $13.44 | 800,193 |
| 2021-04-29 | $13.89 | $14.09 | $13.59 | $14.00 | $14.00 | 665,714 |
| 2021-04-28 | $13.70 | $13.93 | $13.58 | $13.76 | $13.76 | 840,258 |
| 2021-04-27 | $13.74 | $13.87 | $13.58 | $13.70 | $13.70 | 1,082,524 |
| 2021-04-26 | $13.50 | $13.77 | $13.38 | $13.70 | $13.70 | 1,199,117 |
| 2021-04-23 | $14.20 | $14.21 | $13.44 | $13.46 | $13.46 | 858,030 |
| 2021-04-22 | $14.20 | $14.44 | $14.10 | $14.18 | $14.18 | 752,917 |
| 2021-04-21 | $13.98 | $14.25 | $13.87 | $14.09 | $14.09 | 1,063,895 |
| 2021-04-20 | $14.16 | $14.30 | $13.80 | $13.95 | $13.95 | 1,225,345 |
| 2021-04-19 | $14.17 | $14.39 | $13.90 | $14.15 | $14.15 | 668,800 |
| 2021-04-16 | $14.36 | $14.44 | $14.14 | $14.30 | $14.30 | 601,955 |
| 2021-04-15 | $14.14 | $14.36 | $14.01 | $14.32 | $14.32 | 700,314 |
| 2021-04-14 | $14.09 | $14.39 | $13.89 | $14.02 | $14.02 | 402,016 |
| 2021-04-13 | $14.08 | $14.14 | $13.81 | $13.99 | $13.99 | 282,197 |
| 2021-04-12 | $14.13 | $14.17 | $13.94 | $14.05 | $14.05 | 229,155 |
| 2021-04-09 | $13.80 | $14.14 | $13.77 | $14.10 | $14.10 | 291,615 |
| 2021-04-08 | $13.62 | $13.91 | $13.51 | $13.89 | $13.89 | 343,742 |
| 2021-04-07 | $14.24 | $14.37 | $13.56 | $13.63 | $13.63 | 400,529 |
| 2021-04-06 | $14.25 | $14.34 | $14.13 | $14.17 | $14.17 | 601,653 |
| 2021-04-05 | $14.26 | $14.37 | $14.06 | $14.19 | $14.19 | 375,417 |
| 2021-04-01 | $13.60 | $14.07 | $13.60 | $14.05 | $14.05 | 399,102 |
| 2021-03-31 | $13.91 | $14.10 | $13.45 | $13.54 | $13.54 | 1,038,436 |
| 2021-03-30 | $13.87 | $14.13 | $13.74 | $13.87 | $13.87 | 904,261 |
| 2021-03-29 | $14.02 | $14.22 | $13.69 | $13.90 | $13.90 | 616,977 |
| 2021-03-26 | $13.67 | $14.15 | $13.67 | $14.13 | $14.13 | 482,045 |
| 2021-03-25 | $13.08 | $13.78 | $13.02 | $13.58 | $13.58 | 754,484 |
| 2021-03-24 | $13.79 | $14.13 | $13.15 | $13.20 | $13.20 | 789,124 |
| 2021-03-23 | $14.20 | $14.39 | $13.65 | $13.69 | $13.69 | 749,311 |
| 2021-03-22 | $14.14 | $14.52 | $13.91 | $14.40 | $14.40 | 692,007 |
| 2021-03-19 | $13.79 | $14.28 | $13.70 | $14.18 | $14.18 | 1,618,129 |
| 2021-03-18 | $14.00 | $14.16 | $13.76 | $13.81 | $13.81 | 977,868 |
| 2021-03-17 | $14.52 | $14.68 | $14.09 | $14.18 | $14.18 | 698,751 |
| 2021-03-16 | $14.91 | $14.97 | $14.42 | $14.66 | $14.66 | 461,042 |
| 2021-03-15 | $14.53 | $14.95 | $14.25 | $14.94 | $14.94 | 808,860 |
| 2021-03-12 | $14.77 | $15.04 | $14.52 | $14.59 | $14.59 | 803,241 |
| 2021-03-11 | $14.72 | $15.18 | $14.72 | $14.85 | $14.85 | 972,551 |
| 2021-03-10 | $14.56 | $14.82 | $14.22 | $14.69 | $14.69 | 987,942 |
| 2021-03-09 | $14.91 | $15.24 | $14.30 | $14.40 | $14.40 | 835,393 |
| 2021-03-08 | $14.55 | $15.38 | $14.35 | $14.79 | $14.79 | 1,266,881 |
| 2021-03-05 | $13.96 | $14.67 | $13.47 | $14.57 | $14.57 | 1,037,421 |
| 2021-03-04 | $13.85 | $13.99 | $13.20 | $13.69 | $13.69 | 1,539,347 |
| 2021-03-03 | $13.78 | $14.14 | $13.75 | $13.83 | $13.83 | 669,333 |
| 2021-03-02 | $14.50 | $14.59 | $13.41 | $13.89 | $13.89 | 1,017,953 |
| 2021-03-01 | $15.15 | $15.15 | $14.62 | $14.68 | $14.68 | 547,558 |
| 2021-02-26 | $13.94 | $14.41 | $13.51 | $14.25 | $14.25 | 1,017,795 |
| 2021-02-25 | $14.81 | $15.04 | $14.10 | $14.12 | $14.12 | 618,251 |
| 2021-02-24 | $14.49 | $15.04 | $14.32 | $14.89 | $14.89 | 1,250,204 |
| 2021-02-23 | $14.10 | $14.64 | $13.81 | $14.49 | $14.49 | 876,391 |
| 2021-02-22 | $14.03 | $14.37 | $13.81 | $14.25 | $14.25 | 794,578 |
| 2021-02-19 | $13.86 | $14.18 | $13.80 | $14.03 | $14.03 | 588,194 |
| 2021-02-18 | $13.85 | $14.02 | $13.72 | $13.83 | $13.83 | 514,068 |
| 2021-02-17 | $14.09 | $14.19 | $13.75 | $13.97 | $13.97 | 937,265 |
| 2021-02-16 | $14.26 | $14.44 | $14.19 | $14.20 | $14.20 | 519,789 |
| 2021-02-12 | $14.66 | $14.66 | $14.16 | $14.21 | $14.21 | 420,297 |
| 2021-02-11 | $14.76 | $14.90 | $14.25 | $14.38 | $14.38 | 808,387 |
| 2021-02-10 | $14.75 | $14.80 | $14.32 | $14.75 | $14.75 | 581,992 |
| 2021-02-09 | $14.75 | $14.75 | $14.23 | $14.61 | $14.61 | 457,823 |
| 2021-02-08 | $14.68 | $14.89 | $14.56 | $14.72 | $14.72 | 686,770 |
| 2021-02-05 | $14.60 | $14.66 | $14.47 | $14.59 | $14.59 | 874,895 |
| 2021-02-04 | $14.16 | $14.75 | $14.08 | $14.51 | $14.51 | 1,249,591 |
| 2021-02-03 | $13.77 | $14.19 | $13.71 | $14.03 | $14.03 | 716,426 |
| 2021-02-02 | $13.25 | $13.88 | $13.10 | $13.86 | $13.86 | 1,530,972 |
| 2021-02-01 | $12.77 | $13.30 | $12.77 | $13.10 | $13.10 | 523,971 |
| 2021-01-29 | $13.08 | $13.42 | $12.56 | $12.80 | $12.80 | 1,518,965 |
| 2021-01-28 | $13.73 | $13.95 | $13.04 | $13.08 | $13.08 | 650,643 |
| 2021-01-27 | $13.39 | $13.73 | $13.28 | $13.49 | $13.49 | 1,365,242 |
| 2021-01-26 | $13.62 | $13.94 | $13.52 | $13.76 | $13.76 | 1,282,632 |
| 2021-01-25 | $13.54 | $13.60 | $13.10 | $13.56 | $13.56 | 608,602 |
| 2021-01-22 | $13.56 | $13.93 | $13.06 | $13.51 | $13.51 | 1,375,613 |
| 2021-01-21 | $13.79 | $13.80 | $12.97 | $13.01 | $13.01 | 960,048 |
| 2021-01-20 | $13.07 | $14.26 | $12.96 | $13.61 | $13.61 | 2,907,974 |
| 2021-01-19 | $13.18 | $13.75 | $12.91 | $13.04 | $13.04 | 1,076,144 |
| 2021-01-15 | $12.94 | $13.16 | $12.81 | $13.02 | $13.02 | 617,463 |
| 2021-01-14 | $13.04 | $13.23 | $12.95 | $13.06 | $13.06 | 380,530 |
| 2021-01-13 | $12.95 | $13.02 | $12.85 | $13.00 | $13.00 | 465,539 |
| 2021-01-12 | $12.81 | $12.98 | $12.54 | $12.96 | $12.96 | 515,494 |
| 2021-01-11 | $12.69 | $12.85 | $12.56 | $12.76 | $12.76 | 646,835 |
| 2021-01-08 | $13.12 | $13.48 | $12.78 | $12.90 | $12.90 | 594,310 |
| 2021-01-07 | $12.93 | $13.06 | $12.78 | $13.00 | $13.00 | 501,955 |
| 2021-01-06 | $12.85 | $13.18 | $12.74 | $12.90 | $12.90 | 565,374 |
| 2021-01-05 | $12.82 | $13.03 | $12.65 | $12.67 | $12.67 | 473,601 |
| 2021-01-04 | $13.50 | $13.69 | $12.80 | $12.83 | $12.83 | 562,494 |
| 2020-12-31 | $13.43 | $13.52 | $13.20 | $13.42 | $13.42 | 842,556 |
| 2020-12-30 | $13.61 | $13.75 | $13.48 | $13.48 | $13.48 | 361,779 |
| 2020-12-29 | $13.76 | $13.84 | $13.46 | $13.58 | $13.58 | 443,556 |
| 2020-12-28 | $13.70 | $13.93 | $13.56 | $13.76 | $13.76 | 805,388 |
| 2020-12-24 | $13.59 | $13.74 | $13.47 | $13.53 | $13.53 | 348,857 |
| 2020-12-23 | $13.52 | $13.61 | $13.31 | $13.50 | $13.50 | 511,016 |
| 2020-12-22 | $13.41 | $13.56 | $13.33 | $13.40 | $13.40 | 431,556 |
| 2020-12-21 | $13.23 | $13.54 | $12.99 | $13.34 | $13.34 | 774,096 |
| 2020-12-18 | $13.88 | $14.07 | $13.54 | $13.60 | $13.60 | 1,707,869 |
| 2020-12-17 | $13.62 | $13.95 | $13.59 | $13.79 | $13.79 | 1,053,095 |
| 2020-12-16 | $13.65 | $13.69 | $13.41 | $13.57 | $13.57 | 576,547 |
| 2020-12-15 | $13.52 | $13.60 | $13.35 | $13.55 | $13.55 | 576,516 |
| 2020-12-14 | $13.45 | $13.51 | $13.11 | $13.36 | $13.36 | 493,115 |
| 2020-12-11 | $13.34 | $13.54 | $13.26 | $13.37 | $13.37 | 714,392 |
| 2020-12-10 | $12.72 | $13.53 | $12.72 | $13.49 | $13.49 | 868,659 |
| 2020-12-09 | $13.39 | $13.48 | $12.96 | $13.28 | $13.28 | 599,309 |
| 2020-12-08 | $13.04 | $13.29 | $12.99 | $13.23 | $13.23 | 869,388 |
| 2020-12-07 | $13.09 | $13.28 | $12.90 | $13.13 | $13.13 | 651,621 |
| 2020-12-04 | $12.60 | $13.06 | $12.60 | $12.99 | $12.99 | 491,830 |
| 2020-12-03 | $12.85 | $12.99 | $12.41 | $12.52 | $12.52 | 422,771 |
| 2020-12-02 | $12.52 | $13.02 | $12.29 | $12.86 | $12.86 | 776,066 |
| 2020-12-01 | $12.46 | $12.69 | $12.29 | $12.56 | $12.56 | 689,913 |
| 2020-11-30 | $12.63 | $12.71 | $12.07 | $12.20 | $12.20 | 899,312 |
| 2020-11-27 | $13.02 | $13.06 | $12.60 | $12.72 | $12.72 | 344,079 |
| 2020-11-25 | $12.95 | $13.06 | $12.69 | $13.02 | $13.02 | 674,524 |
| 2020-11-24 | $12.90 | $13.12 | $12.73 | $12.94 | $12.94 | 1,510,781 |
| 2020-11-23 | $12.63 | $12.84 | $12.46 | $12.76 | $12.76 | 1,771,114 |
| 2020-11-20 | $12.02 | $12.58 | $12.02 | $12.38 | $12.38 | 776,604 |
| 2020-11-19 | $12.20 | $12.20 | $11.70 | $12.12 | $12.12 | 1,295,580 |
| 2020-11-18 | $12.45 | $12.69 | $12.21 | $12.23 | $12.23 | 1,803,463 |
| 2020-11-17 | $12.24 | $12.51 | $12.10 | $12.44 | $12.44 | 718,259 |
| 2020-11-16 | $12.29 | $12.43 | $12.13 | $12.35 | $12.35 | 1,193,050 |
| 2020-11-13 | $11.70 | $12.12 | $11.70 | $11.96 | $11.96 | 898,865 |
| 2020-11-12 | $11.95 | $11.98 | $11.40 | $11.59 | $11.59 | 561,862 |
| 2020-11-11 | $12.03 | $12.06 | $11.68 | $11.93 | $11.93 | 789,021 |
| 2020-11-10 | $12.04 | $12.18 | $11.86 | $12.03 | $12.03 | 1,383,256 |
| 2020-11-09 | $11.30 | $12.98 | $11.22 | $12.00 | $12.00 | 3,741,809 |
| 2020-11-06 | $10.69 | $10.73 | $10.21 | $10.24 | $10.24 | 411,451 |
| 2020-11-05 | $10.26 | $10.59 | $10.26 | $10.50 | $10.50 | 537,284 |
| 2020-11-04 | $10.06 | $10.27 | $9.89 | $10.15 | $10.15 | 441,232 |
| 2020-11-03 | $9.76 | $10.12 | $9.73 | $10.06 | $10.06 | 647,712 |
| 2020-11-02 | $9.71 | $9.80 | $9.45 | $9.60 | $9.60 | 666,680 |
| 2020-10-30 | $9.59 | $9.67 | $9.33 | $9.61 | $9.61 | 595,069 |
| 2020-10-29 | $9.49 | $9.66 | $9.37 | $9.61 | $9.61 | 676,955 |
| 2020-10-28 | $9.67 | $9.87 | $9.55 | $9.56 | $9.56 | 1,002,791 |
| 2020-10-27 | $10.21 | $10.32 | $10.04 | $10.06 | $10.06 | 403,915 |
| 2020-10-26 | $10.67 | $10.67 | $10.09 | $10.29 | $10.29 | 439,907 |
| 2020-10-23 | $10.61 | $10.84 | $10.61 | $10.80 | $10.80 | 416,002 |
| 2020-10-22 | $10.28 | $10.55 | $10.19 | $10.52 | $10.52 | 644,886 |
| 2020-10-21 | $10.12 | $10.35 | $10.02 | $10.22 | $10.22 | 410,419 |
| 2020-10-20 | $10.04 | $10.32 | $10.03 | $10.15 | $10.15 | 602,497 |
| 2020-10-19 | $10.30 | $10.43 | $9.98 | $10.00 | $10.00 | 567,151 |
| 2020-10-16 | $10.18 | $10.41 | $10.10 | $10.21 | $10.21 | 961,091 |
| 2020-10-15 | $10.11 | $10.39 | $10.04 | $10.24 | $10.24 | 466,520 |
| 2020-10-14 | $10.26 | $10.73 | $10.25 | $10.28 | $10.28 | 872,912 |
| 2020-10-13 | $10.60 | $10.64 | $10.25 | $10.26 | $10.26 | 399,743 |
| 2020-10-12 | $10.70 | $10.79 | $10.62 | $10.67 | $10.67 | 579,120 |
| 2020-10-09 | $10.68 | $10.77 | $10.60 | $10.74 | $10.74 | 794,298 |
| 2020-10-08 | $10.53 | $10.77 | $10.39 | $10.57 | $10.57 | 709,932 |
| 2020-10-07 | $10.40 | $10.52 | $10.13 | $10.34 | $10.34 | 751,241 |
| 2020-10-06 | $10.32 | $10.62 | $10.19 | $10.31 | $10.31 | 1,955,428 |
| 2020-10-05 | $10.21 | $10.28 | $10.07 | $10.18 | $10.18 | 596,772 |
| 2020-10-02 | $9.86 | $10.16 | $9.72 | $10.11 | $10.11 | 482,276 |
| 2020-10-01 | $9.66 | $10.09 | $9.62 | $10.07 | $10.07 | 952,641 |
| 2020-09-30 | $9.70 | $9.78 | $9.50 | $9.66 | $9.66 | 1,747,685 |
| 2020-09-29 | $9.72 | $9.83 | $9.47 | $9.65 | $9.65 | 1,027,790 |
| 2020-09-28 | $9.73 | $9.99 | $9.68 | $9.76 | $9.76 | 959,926 |
| 2020-09-25 | $9.19 | $9.63 | $9.19 | $9.54 | $9.54 | 878,269 |
| 2020-09-24 | $9.33 | $9.40 | $9.16 | $9.27 | $9.27 | 1,293,594 |
| 2020-09-23 | $9.60 | $10.45 | $9.40 | $9.41 | $9.41 | 1,201,174 |
| 2020-09-22 | $9.25 | $9.67 | $9.25 | $9.64 | $9.64 | 809,019 |
| 2020-09-21 | $9.60 | $9.73 | $9.14 | $9.25 | $9.25 | 1,036,898 |
| 2020-09-18 | $10.10 | $10.14 | $9.65 | $9.69 | $9.69 | 1,494,683 |
| 2020-09-17 | $9.81 | $9.98 | $9.71 | $9.97 | $9.97 | 780,677 |
| 2020-09-16 | $10.19 | $10.24 | $9.93 | $9.94 | $9.94 | 669,861 |
| 2020-09-15 | $10.27 | $10.35 | $10.07 | $10.12 | $10.12 | 737,113 |
| 2020-09-14 | $10.16 | $10.25 | $10.08 | $10.16 | $10.16 | 537,263 |
| 2020-09-11 | $10.43 | $10.51 | $10.00 | $10.09 | $10.09 | 877,643 |
| 2020-09-10 | $10.07 | $10.47 | $10.07 | $10.39 | $10.39 | 992,966 |
| 2020-09-09 | $10.15 | $10.19 | $10.02 | $10.06 | $10.06 | 827,790 |
| 2020-09-08 | $10.08 | $10.34 | $10.00 | $10.05 | $10.05 | 645,365 |
| 2020-09-04 | $10.49 | $10.49 | $9.87 | $10.23 | $10.23 | 747,528 |
| 2020-09-03 | $10.82 | $10.85 | $10.30 | $10.34 | $10.34 | 1,151,850 |
| 2020-09-02 | $10.81 | $10.94 | $10.62 | $10.83 | $10.83 | 677,586 |
| 2020-09-01 | $10.52 | $11.01 | $10.38 | $10.85 | $10.85 | 542,038 |
| 2020-08-31 | $10.81 | $10.95 | $10.44 | $10.57 | $10.57 | 805,139 |
| 2020-08-28 | $11.13 | $11.16 | $10.70 | $10.78 | $10.78 | 612,076 |
| 2020-08-27 | $10.94 | $11.18 | $10.81 | $11.02 | $11.02 | 585,296 |
| 2020-08-26 | $11.25 | $11.37 | $10.85 | $10.85 | $10.85 | 541,696 |
| 2020-08-25 | $11.26 | $11.36 | $11.14 | $11.24 | $11.24 | 520,152 |
| 2020-08-24 | $10.72 | $11.22 | $10.69 | $11.21 | $11.21 | 434,619 |
| 2020-08-21 | $10.58 | $10.69 | $10.37 | $10.58 | $10.58 | 642,747 |
| 2020-08-20 | $10.51 | $10.64 | $10.45 | $10.56 | $10.56 | 662,590 |
| 2020-08-19 | $10.97 | $10.98 | $10.61 | $10.64 | $10.64 | 555,812 |
| 2020-08-18 | $11.27 | $11.35 | $10.95 | $10.97 | $10.97 | 443,702 |
| 2020-08-17 | $11.23 | $11.36 | $11.11 | $11.26 | $11.26 | 353,664 |
| 2020-08-14 | $11.21 | $11.26 | $11.02 | $11.16 | $11.16 | 474,971 |
| 2020-08-13 | $11.22 | $11.41 | $11.09 | $11.25 | $11.25 | 804,566 |
| 2020-08-12 | $11.39 | $11.51 | $10.99 | $11.28 | $11.28 | 667,649 |
| 2020-08-11 | $11.27 | $11.52 | $11.12 | $11.24 | $11.24 | 1,244,375 |
| 2020-08-10 | $11.39 | $11.55 | $11.12 | $11.15 | $11.15 | 1,198,340 |
| 2020-08-07 | $10.92 | $11.95 | $10.80 | $11.31 | $11.31 | 2,412,626 |
| 2020-08-06 | $10.96 | $11.25 | $10.81 | $11.14 | $11.14 | 1,277,033 |
| 2020-08-05 | $10.84 | $11.01 | $10.75 | $10.96 | $10.96 | 1,140,910 |
| 2020-08-04 | $10.36 | $10.85 | $10.32 | $10.72 | $10.72 | 1,140,458 |
| 2020-08-03 | $10.21 | $10.51 | $9.95 | $10.37 | $10.37 | 1,058,474 |
| 2020-07-31 | $10.30 | $10.34 | $9.91 | $10.23 | $10.23 | 828,628 |
| 2020-07-30 | $10.37 | $10.51 | $10.09 | $10.36 | $10.36 | 837,321 |
| 2020-07-29 | $10.63 | $10.72 | $10.51 | $10.59 | $10.59 | 1,022,949 |
| 2020-07-28 | $10.69 | $10.84 | $10.50 | $10.50 | $10.50 | 934,592 |
| 2020-07-27 | $10.60 | $10.97 | $10.57 | $10.78 | $10.78 | 401,794 |
| 2020-07-24 | $10.75 | $10.88 | $10.60 | $10.63 | $10.63 | 854,489 |
| 2020-07-23 | $10.76 | $10.92 | $10.72 | $10.83 | $10.83 | 709,422 |
| 2020-07-22 | $10.76 | $10.92 | $10.65 | $10.78 | $10.78 | 527,999 |
| 2020-07-21 | $10.88 | $11.00 | $10.72 | $10.82 | $10.82 | 531,439 |
| 2020-07-20 | $10.85 | $10.93 | $10.59 | $10.72 | $10.72 | 589,771 |
| 2020-07-17 | $10.82 | $11.11 | $10.81 | $10.89 | $10.89 | 718,800 |
| 2020-07-16 | $10.69 | $10.88 | $10.56 | $10.83 | $10.83 | 1,227,800 |
| 2020-07-15 | $10.10 | $11.02 | $10.10 | $10.83 | $10.83 | 2,164,000 |
| 2020-07-14 | $9.86 | $9.96 | $9.65 | $9.83 | $9.83 | 979,500 |
| 2020-07-13 | $9.76 | $10.22 | $9.59 | $9.93 | $9.93 | 1,452,200 |
| 2020-07-10 | $9.82 | $9.93 | $9.51 | $9.73 | $9.73 | 1,217,000 |
| 2020-07-09 | $10.06 | $10.14 | $9.73 | $9.84 | $9.84 | 964,700 |
| 2020-07-08 | $9.90 | $10.11 | $9.78 | $10.05 | $10.05 | 1,403,200 |
| 2020-07-07 | $10.06 | $10.37 | $9.91 | $9.94 | $9.94 | 778,900 |
| 2020-07-06 | $10.97 | $10.98 | $10.17 | $10.30 | $10.30 | 1,197,700 |
| 2020-07-02 | $10.85 | $10.94 | $10.55 | $10.69 | $10.69 | 1,131,600 |
| 2020-07-01 | $10.32 | $10.91 | $10.32 | $10.58 | $10.58 | 1,125,900 |
| 2020-06-30 | $10.28 | $10.40 | $10.12 | $10.28 | $10.28 | 1,015,000 |
| 2020-06-29 | $10.13 | $10.54 | $9.90 | $10.36 | $10.36 | 1,030,900 |
| 2020-06-26 | $10.17 | $10.33 | $9.96 | $10.01 | $10.01 | 2,299,294 |
| 2020-06-25 | $10.22 | $10.44 | $10.09 | $10.27 | $10.27 | 1,258,105 |
| 2020-06-24 | $10.71 | $10.78 | $10.23 | $10.34 | $10.34 | 1,240,842 |
| 2020-06-23 | $11.19 | $11.24 | $10.77 | $10.87 | $10.87 | 885,573 |
| 2020-06-22 | $10.83 | $11.01 | $10.69 | $10.95 | $10.95 | 664,583 |
| 2020-06-19 | $11.36 | $11.43 | $10.89 | $10.91 | $10.91 | 1,069,933 |
| 2020-06-18 | $10.93 | $11.27 | $10.81 | $11.24 | $11.24 | 665,965 |
| 2020-06-17 | $11.38 | $11.40 | $10.99 | $11.07 | $11.07 | 972,707 |
| 2020-06-16 | $11.83 | $11.99 | $11.13 | $11.38 | $11.38 | 1,222,740 |
| 2020-06-15 | $10.88 | $11.61 | $10.65 | $11.30 | $11.30 | 1,258,198 |
| 2020-06-12 | $11.28 | $11.66 | $11.02 | $11.32 | $11.32 | 1,630,567 |
| 2020-06-11 | $11.19 | $12.52 | $10.60 | $10.65 | $10.65 | 1,850,300 |
| 2020-06-10 | $12.06 | $12.10 | $11.73 | $11.79 | $11.79 | 902,470 |
| 2020-06-09 | $12.41 | $12.41 | $12.02 | $12.10 | $12.10 | 1,851,301 |
| 2020-06-08 | $12.67 | $12.92 | $12.55 | $12.55 | $12.55 | 1,673,018 |
| 2020-06-05 | $12.41 | $13.17 | $12.34 | $12.37 | $12.37 | 2,772,315 |
| 2020-06-04 | $12.44 | $12.65 | $11.89 | $11.90 | $11.90 | 3,998,704 |
| 2020-06-03 | $11.64 | $12.72 | $11.63 | $12.63 | $12.63 | 2,432,692 |
| 2020-06-02 | $11.44 | $11.66 | $11.30 | $11.44 | $11.44 | 1,315,596 |
| 2020-06-01 | $10.95 | $11.44 | $10.81 | $11.28 | $11.28 | 1,413,807 |
| 2020-05-29 | $10.73 | $10.98 | $10.55 | $10.91 | $10.91 | 1,133,937 |
| 2020-05-28 | $10.98 | $11.31 | $10.61 | $10.87 | $10.87 | 1,213,772 |
| 2020-05-27 | $10.63 | $11.22 | $10.48 | $10.95 | $10.95 | 2,258,356 |
| 2020-05-26 | $10.50 | $10.76 | $10.31 | $10.35 | $10.35 | 1,759,462 |
| 2020-05-22 | $10.15 | $10.40 | $9.95 | $10.17 | $10.17 | 553,727 |
| 2020-05-21 | $10.16 | $10.50 | $10.00 | $10.13 | $10.13 | 1,041,576 |
| 2020-05-20 | $10.13 | $10.63 | $10.13 | $10.22 | $10.22 | 1,443,266 |
| 2020-05-19 | $9.99 | $10.31 | $9.83 | $9.88 | $9.88 | 940,684 |
| 2020-05-18 | $10.29 | $10.43 | $9.88 | $10.09 | $10.09 | 2,025,986 |
| 2020-05-15 | $9.01 | $9.98 | $8.92 | $9.59 | $9.59 | 1,581,020 |
| 2020-05-14 | $8.69 | $9.18 | $8.57 | $9.12 | $9.12 | 2,056,551 |
| 2020-05-13 | $9.38 | $9.59 | $8.56 | $8.78 | $8.78 | 1,986,031 |
| 2020-05-12 | $10.00 | $10.44 | $9.50 | $9.50 | $9.50 | 2,182,117 |
| 2020-05-11 | $8.91 | $9.24 | $8.80 | $9.11 | $9.11 | 1,531,174 |
| 2020-05-08 | $9.00 | $9.12 | $8.79 | $9.05 | $9.05 | 1,231,060 |
| 2020-05-07 | $8.43 | $8.99 | $8.43 | $8.85 | $8.85 | 843,706 |
| 2020-05-06 | $8.54 | $8.69 | $8.31 | $8.34 | $8.34 | 984,227 |
| 2020-05-05 | $8.86 | $9.19 | $8.43 | $8.47 | $8.47 | 1,713,199 |
| 2020-05-04 | $8.24 | $8.85 | $8.20 | $8.79 | $8.79 | 1,233,572 |
| 2020-05-01 | $8.84 | $8.84 | $8.30 | $8.42 | $8.42 | 1,126,659 |
| 2020-04-30 | $9.14 | $9.27 | $8.91 | $8.96 | $8.96 | 1,584,815 |
| 2020-04-29 | $8.95 | $9.47 | $8.88 | $9.38 | $9.38 | 2,144,586 |
| 2020-04-28 | $8.45 | $8.79 | $8.15 | $8.67 | $8.67 | 1,373,753 |
| 2020-04-27 | $7.43 | $8.40 | $7.43 | $8.29 | $8.29 | 1,697,801 |
| 2020-04-24 | $7.84 | $7.94 | $7.25 | $7.34 | $7.34 | 2,134,710 |
| 2020-04-23 | $7.07 | $7.17 | $6.99 | $7.07 | $7.07 | 1,003,709 |
| 2020-04-22 | $6.96 | $7.01 | $6.76 | $6.95 | $6.95 | 1,464,321 |
| 2020-04-21 | $7.00 | $7.01 | $6.73 | $6.83 | $6.83 | 1,242,758 |
| 2020-04-20 | $7.11 | $7.31 | $6.96 | $7.12 | $7.12 | 1,454,269 |
| 2020-04-17 | $7.31 | $7.54 | $7.20 | $7.30 | $7.30 | 3,046,334 |
| 2020-04-16 | $7.63 | $7.82 | $7.10 | $7.14 | $7.14 | 1,720,383 |
| 2020-04-15 | $7.80 | $7.87 | $7.42 | $7.68 | $7.68 | 1,427,918 |
| 2020-04-14 | $8.34 | $8.55 | $8.14 | $8.18 | $8.18 | 1,406,750 |
| 2020-04-13 | $8.17 | $8.17 | $7.77 | $8.02 | $8.02 | 1,319,591 |
| 2020-04-09 | $7.79 | $8.42 | $7.58 | $8.20 | $8.20 | 1,378,480 |
| 2020-04-08 | $7.47 | $7.80 | $7.14 | $7.54 | $7.54 | 1,736,833 |
| 2020-04-07 | $7.13 | $7.48 | $6.94 | $7.07 | $7.07 | 1,715,238 |
| 2020-04-06 | $6.73 | $7.17 | $6.73 | $6.87 | $6.87 | 1,505,105 |
| 2020-04-03 | $6.70 | $6.98 | $6.25 | $6.35 | $6.35 | 1,308,461 |
| 2020-04-02 | $6.23 | $6.76 | $6.16 | $6.75 | $6.75 | 1,772,530 |
| 2020-04-01 | $6.77 | $6.88 | $6.25 | $6.28 | $6.28 | 1,786,988 |
| 2020-03-31 | $7.08 | $7.34 | $6.94 | $7.14 | $7.14 | 2,204,919 |
| 2020-03-30 | $6.88 | $7.19 | $6.64 | $7.14 | $7.14 | 1,137,056 |
| 2020-03-27 | $6.96 | $7.24 | $6.67 | $6.81 | $6.81 | 1,457,916 |
| 2020-03-26 | $6.89 | $7.52 | $6.80 | $7.25 | $7.25 | 2,392,913 |
| 2020-03-25 | $6.55 | $7.05 | $6.17 | $6.87 | $6.87 | 2,968,680 |
| 2020-03-24 | $6.20 | $6.58 | $6.15 | $6.45 | $6.45 | 1,585,352 |
| 2020-03-23 | $6.40 | $6.60 | $5.63 | $5.85 | $5.85 | 2,096,586 |
| 2020-03-20 | $6.75 | $6.90 | $6.22 | $6.35 | $6.35 | 2,456,127 |
| 2020-03-19 | $6.00 | $6.61 | $5.70 | $6.51 | $6.51 | 1,887,456 |
| 2020-03-18 | $6.60 | $6.94 | $5.82 | $5.88 | $5.88 | 2,994,541 |
| 2020-03-17 | $6.65 | $7.25 | $6.15 | $7.06 | $7.06 | 4,517,304 |
| 2020-03-16 | $9.00 | $9.00 | $6.00 | $6.49 | $6.49 | 2,965,017 |
| 2020-03-13 | $8.41 | $8.65 | $7.55 | $8.36 | $8.36 | 3,612,625 |
| 2020-03-12 | $9.23 | $9.23 | $7.73 | $7.96 | $7.96 | 5,363,772 |
| 2020-03-11 | $10.63 | $10.80 | $9.67 | $9.81 | $9.81 | 3,591,660 |
| 2020-03-10 | $11.42 | $11.82 | $10.62 | $10.88 | $10.88 | 2,917,498 |
| 2020-03-09 | $11.40 | $11.70 | $10.89 | $11.14 | $11.14 | 3,447,024 |
| 2020-03-06 | $12.21 | $12.37 | $11.90 | $12.06 | $12.06 | 4,404,727 |
| 2020-03-05 | $14.28 | $14.42 | $12.57 | $12.62 | $12.62 | 6,005,765 |
| 2020-03-04 | $14.92 | $15.14 | $14.37 | $14.61 | $14.61 | 1,798,126 |
| 2020-03-03 | $14.80 | $15.85 | $14.43 | $14.55 | $14.55 | 2,377,511 |
| 2020-03-02 | $15.31 | $15.51 | $14.51 | $14.91 | $14.91 | 2,721,330 |
| 2020-02-28 | $14.77 | $15.29 | $14.77 | $15.15 | $15.15 | 2,818,712 |
| 2020-02-27 | $15.62 | $15.85 | $15.01 | $15.18 | $15.18 | 2,405,212 |
| 2020-02-26 | $16.58 | $16.87 | $15.85 | $15.91 | $15.91 | 1,732,682 |
| 2020-02-25 | $16.96 | $17.07 | $16.40 | $16.49 | $16.49 | 1,453,004 |
| 2020-02-24 | $16.54 | $17.01 | $16.51 | $16.91 | $16.91 | 834,429 |
| 2020-02-21 | $17.00 | $17.06 | $16.94 | $17.00 | $17.00 | 1,263,131 |
| 2020-02-20 | $16.95 | $17.09 | $16.82 | $17.03 | $17.03 | 863,092 |
| 2020-02-19 | $16.70 | $17.20 | $16.70 | $17.00 | $17.00 | 2,213,874 |
| 2020-02-18 | $16.58 | $16.67 | $16.50 | $16.64 | $16.64 | 940,472 |
| 2020-02-14 | $16.65 | $16.72 | $16.50 | $16.59 | $16.59 | 706,605 |
| 2020-02-13 | $16.45 | $16.77 | $16.43 | $16.63 | $16.63 | 588,967 |
| 2020-02-12 | $16.22 | $16.48 | $16.09 | $16.43 | $16.43 | 484,583 |
| 2020-02-11 | $16.35 | $16.46 | $16.00 | $16.17 | $16.17 | 910,291 |
| 2020-02-10 | $16.12 | $16.28 | $16.04 | $16.25 | $16.25 | 569,421 |
| 2020-02-07 | $16.51 | $16.51 | $16.00 | $16.16 | $16.16 | 906,892 |
| 2020-02-06 | $16.63 | $16.87 | $16.48 | $16.49 | $16.49 | 1,466,343 |
| 2020-02-05 | $16.57 | $16.62 | $16.38 | $16.54 | $16.54 | 987,002 |
| 2020-02-04 | $16.16 | $16.49 | $16.04 | $16.40 | $16.40 | 1,838,107 |
| 2020-02-03 | $16.00 | $16.12 | $15.79 | $16.02 | $16.02 | 1,122,755 |
| 2020-01-31 | $16.17 | $16.30 | $15.84 | $15.93 | $15.93 | 1,199,092 |
| 2020-01-30 | $15.92 | $16.24 | $15.77 | $16.23 | $16.23 | 736,769 |
| 2020-01-29 | $16.25 | $16.38 | $16.00 | $16.03 | $16.03 | 1,199,710 |
| 2020-01-28 | $16.07 | $16.37 | $15.97 | $16.26 | $16.26 | 1,966,644 |
| 2020-01-27 | $16.17 | $16.38 | $15.98 | $16.01 | $16.01 | 2,054,813 |
| 2020-01-24 | $16.36 | $16.40 | $16.05 | $16.38 | $16.38 | 2,057,975 |
| 2020-01-23 | $15.47 | $16.05 | $15.42 | $15.97 | $15.97 | 3,680,223 |
| 2020-01-22 | $15.26 | $15.61 | $15.16 | $15.47 | $15.47 | 1,999,272 |
| 2020-01-21 | $15.25 | $15.35 | $15.12 | $15.15 | $15.15 | 1,334,382 |
| 2020-01-17 | $15.18 | $15.29 | $15.01 | $15.25 | $15.25 | 1,585,981 |
| 2020-01-16 | $14.91 | $15.12 | $14.80 | $15.04 | $15.04 | 1,501,261 |
| 2020-01-15 | $14.90 | $15.06 | $14.68 | $14.76 | $14.76 | 1,307,783 |
| 2020-01-14 | $14.75 | $14.99 | $14.69 | $14.91 | $14.91 | 1,100,993 |
| 2020-01-13 | $14.67 | $14.85 | $14.58 | $14.80 | $14.80 | 605,070 |
| 2020-01-10 | $14.49 | $14.78 | $14.41 | $14.64 | $14.64 | 1,869,336 |
| 2020-01-09 | $14.20 | $14.52 | $14.08 | $14.49 | $14.49 | 723,884 |
| 2020-01-08 | $14.02 | $14.26 | $14.00 | $14.16 | $14.16 | 842,810 |
| 2020-01-07 | $14.09 | $14.13 | $13.88 | $13.96 | $13.96 | 1,417,671 |
| 2020-01-06 | $13.96 | $14.26 | $13.86 | $14.15 | $14.15 | 969,499 |
| 2020-01-03 | $13.96 | $14.13 | $13.90 | $14.04 | $14.04 | 772,420 |
| 2020-01-02 | $14.11 | $14.13 | $13.92 | $14.13 | $14.13 | 625,289 |
| 2019-12-31 | $13.93 | $14.13 | $13.84 | $13.99 | $13.99 | 845,346 |
| 2019-12-30 | $14.06 | $14.15 | $13.84 | $13.93 | $13.93 | 575,311 |
| 2019-12-27 | $14.03 | $14.06 | $13.82 | $14.04 | $14.04 | 607,756 |
| 2019-12-26 | $14.11 | $14.15 | $13.92 | $13.95 | $13.95 | 455,407 |
| 2019-12-24 | $14.00 | $14.15 | $13.94 | $14.13 | $14.13 | 298,785 |
| 2019-12-23 | $14.26 | $14.32 | $13.96 | $14.05 | $14.05 | 818,257 |
| 2019-12-20 | $14.23 | $14.36 | $14.14 | $14.24 | $14.24 | 4,083,760 |
| 2019-12-19 | $14.45 | $14.45 | $14.18 | $14.21 | $14.21 | 2,227,474 |
| 2019-12-18 | $14.39 | $14.53 | $14.23 | $14.39 | $14.39 | 1,783,974 |
| 2019-12-17 | $14.34 | $14.38 | $14.20 | $14.37 | $14.37 | 897,016 |
| 2019-12-16 | $14.29 | $14.40 | $14.20 | $14.35 | $14.35 | 1,301,759 |
| 2019-12-13 | $14.02 | $14.31 | $13.95 | $14.24 | $14.24 | 826,146 |
| 2019-12-12 | $14.18 | $14.35 | $13.92 | $14.10 | $14.10 | 1,066,077 |
| 2019-12-11 | $14.14 | $14.24 | $13.77 | $14.16 | $14.16 | 889,727 |
| 2019-12-10 | $14.28 | $14.28 | $14.00 | $14.08 | $14.08 | 1,168,419 |
| 2019-12-09 | $14.39 | $14.42 | $14.19 | $14.26 | $14.26 | 915,388 |
| 2019-12-06 | $14.31 | $14.55 | $14.28 | $14.37 | $14.37 | 773,782 |
| 2019-12-05 | $14.25 | $14.32 | $14.05 | $14.28 | $14.28 | 1,666,979 |
| 2019-12-04 | $14.97 | $15.02 | $14.17 | $14.21 | $14.21 | 1,269,754 |
| 2019-12-03 | $14.67 | $14.95 | $14.59 | $14.91 | $14.91 | 3,243,669 |
| 2019-12-02 | $14.95 | $14.97 | $14.55 | $14.78 | $14.78 | 794,307 |
| 2019-11-29 | $15.01 | $15.06 | $14.70 | $14.97 | $14.97 | 454,089 |
| 2019-11-27 | $14.97 | $15.07 | $14.86 | $15.00 | $15.00 | 716,680 |
| 2019-11-26 | $14.83 | $15.04 | $14.76 | $14.92 | $14.92 | 1,826,337 |
| 2019-11-25 | $14.66 | $15.02 | $14.50 | $14.86 | $14.86 | 887,159 |
| 2019-11-22 | $14.67 | $14.85 | $14.29 | $14.53 | $14.53 | 5,024,426 |
| 2019-11-21 | $14.55 | $14.73 | $14.45 | $14.69 | $14.69 | 1,413,179 |
| 2019-11-20 | $14.71 | $14.92 | $14.41 | $14.51 | $14.51 | 2,094,689 |
| 2019-11-19 | $14.58 | $14.89 | $14.58 | $14.77 | $14.77 | 1,861,283 |
| 2019-11-18 | $14.62 | $14.74 | $14.51 | $14.58 | $14.58 | 1,366,244 |
| 2019-11-15 | $14.46 | $14.66 | $14.26 | $14.58 | $14.58 | 1,741,966 |
| 2019-11-14 | $14.12 | $14.62 | $14.00 | $14.33 | $14.33 | 7,972,177 |
| 2019-11-13 | $14.54 | $14.93 | $14.51 | $14.70 | $14.70 | 716,935 |
| 2019-11-12 | $14.91 | $14.93 | $14.61 | $14.68 | $14.68 | 458,697 |
| 2019-11-11 | $14.76 | $15.25 | $14.57 | $14.86 | $14.86 | 532,466 |
| 2019-11-08 | $14.96 | $15.00 | $14.71 | $14.79 | $14.79 | 835,265 |
| 2019-11-07 | $15.17 | $15.24 | $14.76 | $14.93 | $14.93 | 1,082,550 |
| 2019-11-06 | $14.73 | $15.25 | $14.72 | $15.10 | $15.10 | 1,665,697 |
| 2019-11-05 | $14.70 | $15.36 | $14.51 | $14.74 | $14.74 | 2,933,011 |
| 2019-11-04 | $15.01 | $15.25 | $14.57 | $14.70 | $14.70 | 1,576,756 |
| 2019-11-01 | $14.38 | $15.04 | $14.33 | $15.00 | $15.00 | 2,325,635 |
| 2019-10-31 | $14.28 | $14.44 | $14.17 | $14.35 | $14.35 | 2,343,766 |
| 2019-10-30 | $14.42 | $14.47 | $14.17 | $14.32 | $14.32 | 1,480,928 |
| 2019-10-29 | $14.35 | $14.53 | $14.28 | $14.38 | $14.38 | 2,246,378 |
| 2019-10-28 | $14.24 | $14.68 | $14.20 | $14.28 | $14.28 | 2,428,015 |
| 2019-10-25 | $13.84 | $14.02 | $13.77 | $13.84 | $13.84 | 649,250 |
| 2019-10-24 | $13.96 | $14.09 | $13.84 | $13.88 | $13.88 | 271,602 |
| 2019-10-23 | $14.00 | $14.25 | $13.82 | $13.87 | $13.87 | 409,906 |
| 2019-10-22 | $14.22 | $14.30 | $13.92 | $14.04 | $14.04 | 410,765 |
| 2019-10-21 | $14.53 | $14.58 | $14.19 | $14.22 | $14.22 | 1,078,756 |
| 2019-10-18 | $14.51 | $14.55 | $14.13 | $14.30 | $14.30 | 1,264,694 |
| 2019-10-17 | $14.32 | $14.77 | $14.25 | $14.59 | $14.59 | 2,605,693 |
| 2019-10-16 | $13.99 | $14.34 | $13.87 | $14.21 | $14.21 | 1,001,434 |
| 2019-10-15 | $13.95 | $14.16 | $13.87 | $14.02 | $14.02 | 466,753 |
| 2019-10-14 | $14.02 | $14.06 | $13.84 | $13.96 | $13.96 | 335,761 |
| 2019-10-11 | $14.03 | $14.26 | $14.02 | $14.05 | $14.05 | 546,197 |
| 2019-10-10 | $14.05 | $14.13 | $13.92 | $13.99 | $13.99 | 507,039 |
| 2019-10-09 | $14.21 | $14.44 | $14.01 | $14.04 | $14.04 | 1,074,025 |
| 2019-10-08 | $14.00 | $14.30 | $13.88 | $14.20 | $14.20 | 919,420 |
| 2019-10-07 | $13.98 | $14.08 | $13.89 | $13.98 | $13.98 | 897,195 |
| 2019-10-04 | $13.97 | $14.01 | $13.83 | $13.97 | $13.97 | 858,146 |
| 2019-10-03 | $13.84 | $14.00 | $13.42 | $13.86 | $13.86 | 491,377 |
| 2019-10-02 | $13.95 | $14.13 | $13.53 | $13.84 | $13.84 | 1,309,558 |
| 2019-10-01 | $14.56 | $14.56 | $13.88 | $13.89 | $13.89 | 672,265 |
| 2019-09-30 | $14.51 | $14.60 | $13.91 | $14.35 | $14.35 | 1,770,351 |
| 2019-09-27 | $14.17 | $14.18 | $13.68 | $13.81 | $13.81 | 617,259 |
| 2019-09-26 | $14.27 | $14.34 | $14.10 | $14.12 | $14.12 | 457,598 |
| 2019-09-25 | $14.18 | $14.33 | $14.05 | $14.26 | $14.26 | 490,065 |
| 2019-09-24 | $14.46 | $14.53 | $14.02 | $14.20 | $14.20 | 830,358 |
| 2019-09-23 | $14.48 | $14.51 | $14.23 | $14.39 | $14.39 | 488,545 |
| 2019-09-20 | $14.54 | $14.71 | $14.42 | $14.55 | $14.55 | 2,602,777 |
| 2019-09-19 | $14.75 | $14.88 | $14.53 | $14.54 | $14.54 | 402,580 |
| 2019-09-18 | $14.79 | $14.79 | $14.57 | $14.74 | $14.74 | 490,892 |
| 2019-09-17 | $14.98 | $15.03 | $14.71 | $14.75 | $14.75 | 596,674 |
| 2019-09-16 | $14.79 | $15.01 | $14.69 | $14.90 | $14.90 | 569,371 |
| 2019-09-13 | $14.98 | $14.98 | $14.75 | $14.85 | $14.85 | 979,184 |
| 2019-09-12 | $14.93 | $15.10 | $14.93 | $14.96 | $14.96 | 2,561,385 |
| 2019-09-11 | $14.58 | $15.04 | $14.56 | $14.92 | $14.92 | 1,402,120 |
| 2019-09-10 | $14.12 | $14.49 | $14.05 | $14.44 | $14.44 | 1,085,377 |
| 2019-09-09 | $14.41 | $14.41 | $14.15 | $14.22 | $14.22 | 834,472 |
| 2019-09-06 | $14.29 | $14.50 | $14.20 | $14.43 | $14.43 | 1,551,913 |
| 2019-09-05 | $14.19 | $14.28 | $14.01 | $14.18 | $14.18 | 1,024,290 |
| 2019-09-04 | $14.04 | $14.16 | $13.98 | $14.10 | $14.10 | 968,503 |
| 2019-09-03 | $13.92 | $14.12 | $13.86 | $13.96 | $13.96 | 999,296 |
| 2019-08-30 | $13.82 | $13.96 | $13.66 | $13.92 | $13.92 | 619,362 |
| 2019-08-29 | $13.79 | $13.92 | $13.71 | $13.79 | $13.79 | 434,369 |
| 2019-08-28 | $13.49 | $13.74 | $13.32 | $13.69 | $13.69 | 420,567 |
| 2019-08-27 | $13.65 | $13.78 | $13.50 | $13.52 | $13.52 | 1,109,219 |
| 2019-08-26 | $13.82 | $13.82 | $13.48 | $13.59 | $13.59 | 521,881 |
| 2019-08-23 | $13.90 | $14.14 | $13.67 | $13.69 | $13.69 | 929,184 |
| 2019-08-22 | $13.94 | $14.09 | $13.90 | $13.99 | $13.99 | 643,127 |
| 2019-08-21 | $13.99 | $13.99 | $13.89 | $13.90 | $13.90 | 555,848 |
| 2019-08-20 | $13.83 | $14.00 | $13.73 | $13.92 | $13.92 | 914,446 |
| 2019-08-19 | $14.00 | $14.04 | $13.82 | $13.82 | $13.82 | 534,796 |
| 2019-08-16 | $13.89 | $14.03 | $13.84 | $13.91 | $13.91 | 503,815 |
| 2019-08-15 | $13.88 | $14.00 | $13.68 | $13.78 | $13.78 | 771,442 |
| 2019-08-14 | $13.85 | $14.08 | $13.39 | $13.82 | $13.82 | 1,143,050 |
| 2019-08-13 | $13.96 | $14.22 | $13.64 | $13.99 | $13.99 | 1,273,798 |
| 2019-08-12 | $13.85 | $14.07 | $13.82 | $13.99 | $13.99 | 1,420,674 |
| 2019-08-09 | $13.90 | $14.01 | $13.74 | $13.96 | $13.96 | 814,823 |
| 2019-08-08 | $13.75 | $14.05 | $13.70 | $13.95 | $13.95 | 1,034,126 |
| 2019-08-07 | $12.99 | $13.73 | $12.76 | $13.69 | $13.69 | 1,386,354 |
| 2019-08-06 | $12.86 | $13.11 | $12.77 | $12.99 | $12.99 | 817,603 |
| 2019-08-05 | $13.19 | $13.22 | $12.70 | $12.85 | $12.85 | 825,194 |
| 2019-08-02 | $13.68 | $13.68 | $13.24 | $13.39 | $13.39 | 742,772 |
| 2019-08-01 | $13.86 | $14.03 | $13.66 | $13.67 | $13.67 | 942,378 |
| 2019-07-31 | $13.77 | $14.01 | $13.65 | $13.85 | $13.85 | 1,327,999 |
| 2019-07-30 | $13.74 | $13.88 | $13.61 | $13.86 | $13.86 | 520,401 |
| 2019-07-29 | $13.94 | $14.00 | $13.77 | $13.81 | $13.81 | 718,005 |
| 2019-07-26 | $13.82 | $14.06 | $13.82 | $13.95 | $13.95 | 519,954 |
| 2019-07-25 | $13.84 | $13.97 | $13.76 | $13.85 | $13.85 | 602,336 |
| 2019-07-24 | $13.80 | $13.97 | $13.70 | $13.84 | $13.84 | 858,011 |
| 2019-07-23 | $13.78 | $13.85 | $13.52 | $13.83 | $13.83 | 656,175 |
| 2019-07-22 | $13.84 | $13.89 | $13.62 | $13.79 | $13.79 | 962,088 |
| 2019-07-19 | $13.81 | $13.98 | $13.77 | $13.79 | $13.79 | 660,151 |
| 2019-07-18 | $13.70 | $13.91 | $13.68 | $13.87 | $13.87 | 963,775 |
| 2019-07-17 | $13.81 | $13.93 | $13.66 | $13.72 | $13.72 | 600,477 |
| 2019-07-16 | $13.60 | $13.76 | $13.51 | $13.76 | $13.76 | 611,732 |
| 2019-07-15 | $13.65 | $13.65 | $13.48 | $13.62 | $13.62 | 272,691 |
| 2019-07-12 | $13.55 | $13.75 | $13.41 | $13.67 | $13.67 | 426,822 |
| 2019-07-11 | $13.74 | $13.80 | $13.55 | $13.55 | $13.55 | 1,004,162 |
| 2019-07-10 | $13.55 | $13.78 | $13.55 | $13.72 | $13.72 | 830,370 |
| 2019-07-09 | $13.13 | $13.48 | $13.08 | $13.46 | $13.46 | 468,420 |
| 2019-07-08 | $13.45 | $13.52 | $13.04 | $13.20 | $13.20 | 1,073,033 |
| 2019-07-05 | $13.28 | $13.44 | $13.06 | $13.39 | $13.39 | 773,500 |
| 2019-07-03 | $13.19 | $13.38 | $13.13 | $13.33 | $13.33 | 738,538 |
| 2019-07-02 | $13.53 | $13.68 | $13.15 | $13.18 | $13.18 | 2,202,688 |
| 2019-07-01 | $13.13 | $13.73 | $13.08 | $13.64 | $13.64 | 2,150,848 |
| 2019-06-28 | $12.83 | $13.26 | $12.79 | $13.09 | $13.09 | 14,575,841 |
| 2019-06-27 | $12.52 | $12.74 | $12.37 | $12.56 | $12.56 | 1,030,550 |
| 2019-06-26 | $12.59 | $12.77 | $12.46 | $12.51 | $12.51 | 1,183,068 |
| 2019-06-25 | $12.96 | $13.01 | $12.54 | $12.59 | $12.59 | 1,124,225 |
| 2019-06-24 | $13.22 | $13.26 | $12.92 | $12.99 | $12.99 | 1,320,230 |
| 2019-06-21 | $12.95 | $13.21 | $12.83 | $13.20 | $13.20 | 2,733,961 |
| 2019-06-20 | $12.63 | $12.97 | $12.57 | $12.86 | $12.86 | 1,168,160 |
| 2019-06-19 | $12.62 | $12.65 | $12.35 | $12.52 | $12.52 | 992,977 |
| 2019-06-18 | $12.75 | $12.81 | $12.62 | $12.67 | $12.67 | 855,709 |
| 2019-06-17 | $12.43 | $12.78 | $12.37 | $12.69 | $12.69 | 2,507,855 |
| 2019-06-14 | $12.43 | $12.55 | $12.32 | $12.45 | $12.45 | 894,875 |
| 2019-06-13 | $12.36 | $12.54 | $12.31 | $12.43 | $12.43 | 885,859 |
| 2019-06-12 | $12.35 | $12.42 | $11.93 | $12.36 | $12.36 | 912,471 |
| 2019-06-11 | $12.36 | $12.46 | $12.25 | $12.36 | $12.36 | 993,102 |
| 2019-06-10 | $12.50 | $12.60 | $12.26 | $12.36 | $12.36 | 1,205,752 |
| 2019-06-07 | $12.57 | $12.72 | $12.47 | $12.51 | $12.51 | 1,869,535 |
| 2019-06-06 | $12.80 | $13.08 | $12.50 | $12.53 | $12.53 | 7,455,907 |
| 2019-06-05 | $13.02 | $13.33 | $12.62 | $12.79 | $12.79 | 1,876,419 |
| 2019-06-04 | $12.83 | $13.35 | $12.75 | $13.28 | $13.28 | 1,553,486 |
| 2019-06-03 | $14.01 | $14.01 | $13.70 | $13.80 | $13.80 | 524,891 |
| 2019-05-31 | $13.83 | $14.00 | $13.68 | $13.98 | $13.98 | 441,748 |
| 2019-05-30 | $14.03 | $14.20 | $13.80 | $13.91 | $13.91 | 613,807 |
| 2019-05-29 | $14.19 | $14.19 | $13.94 | $14.02 | $14.02 | 431,053 |
| 2019-05-28 | $14.10 | $14.45 | $14.05 | $14.19 | $14.19 | 1,264,852 |
| 2019-05-24 | $13.80 | $14.28 | $13.67 | $14.10 | $14.10 | 840,283 |
| 2019-05-23 | $14.17 | $14.24 | $13.74 | $13.77 | $13.77 | 460,078 |
| 2019-05-22 | $14.64 | $14.71 | $14.16 | $14.24 | $14.24 | 897,051 |
| 2019-05-21 | $14.73 | $14.87 | $14.52 | $14.63 | $14.63 | 979,075 |
| 2019-05-20 | $14.76 | $14.96 | $14.52 | $14.74 | $14.74 | 578,773 |
| 2019-05-17 | $14.91 | $15.00 | $14.71 | $14.75 | $14.75 | 546,986 |
| 2019-05-16 | $14.78 | $15.00 | $14.67 | $14.94 | $14.94 | 612,368 |
| 2019-05-15 | $14.86 | $14.91 | $14.64 | $14.75 | $14.75 | 599,395 |
| 2019-05-14 | $14.91 | $15.07 | $14.73 | $14.81 | $14.81 | 717,609 |
| 2019-05-13 | $14.58 | $15.06 | $14.55 | $14.86 | $14.86 | 667,720 |
| 2019-05-10 | $14.48 | $14.81 | $14.28 | $14.80 | $14.80 | 547,396 |
| 2019-05-09 | $13.90 | $14.53 | $13.59 | $14.48 | $14.48 | 899,501 |
| 2019-05-08 | $14.01 | $14.29 | $13.79 | $14.00 | $14.00 | 1,865,835 |
| 2019-05-07 | $13.18 | $13.92 | $13.03 | $13.89 | $13.89 | 3,506,547 |
| 2019-05-06 | $13.22 | $13.52 | $13.11 | $13.22 | $13.22 | 747,563 |
| 2019-05-03 | $12.94 | $13.41 | $12.92 | $13.37 | $13.37 | 655,119 |
| 2019-05-02 | $13.35 | $13.42 | $12.80 | $12.94 | $12.94 | 761,478 |
| 2019-05-01 | $13.48 | $13.57 | $13.28 | $13.33 | $13.33 | 599,822 |
| 2019-04-30 | $13.64 | $13.64 | $13.28 | $13.52 | $13.52 | 290,227 |
| 2019-04-29 | $13.69 | $13.97 | $13.22 | $13.50 | $13.50 | 421,698 |
| 2019-04-26 | $13.36 | $14.11 | $13.15 | $13.66 | $13.66 | 1,403,208 |
| 2019-04-25 | $13.26 | $13.38 | $13.01 | $13.33 | $13.33 | 259,537 |
| 2019-04-24 | $13.41 | $13.49 | $13.03 | $13.26 | $13.26 | 736,202 |
| 2019-04-23 | $13.13 | $13.37 | $13.07 | $13.08 | $13.08 | 994,086 |
| 2019-04-22 | $13.20 | $13.29 | $13.09 | $13.13 | $13.13 | 267,996 |
| 2019-04-18 | $13.43 | $13.46 | $13.03 | $13.19 | $13.19 | 1,044,593 |
| 2019-04-17 | $13.78 | $13.81 | $13.45 | $13.45 | $13.45 | 489,699 |
| 2019-04-16 | $13.46 | $13.90 | $13.44 | $13.70 | $13.70 | 1,567,906 |
| 2019-04-15 | $13.14 | $13.50 | $12.97 | $13.40 | $13.40 | 672,295 |
| 2019-04-12 | $13.03 | $13.57 | $12.82 | $13.10 | $13.10 | 1,093,199 |
| 2019-04-11 | $12.89 | $13.06 | $12.60 | $12.95 | $12.95 | 706,840 |
| 2019-04-10 | $12.51 | $13.00 | $12.49 | $12.85 | $12.85 | 940,434 |
| 2019-04-09 | $12.46 | $12.78 | $12.41 | $12.51 | $12.51 | 282,149 |
| 2019-04-08 | $12.41 | $12.65 | $12.39 | $12.45 | $12.45 | 381,513 |
| 2019-04-05 | $12.82 | $12.83 | $12.31 | $12.46 | $12.46 | 798,853 |
| 2019-04-04 | $12.48 | $12.91 | $12.40 | $12.81 | $12.81 | 1,483,736 |
| 2019-04-03 | $12.33 | $12.50 | $12.29 | $12.46 | $12.46 | 572,527 |
| 2019-04-02 | $12.27 | $12.61 | $12.22 | $12.26 | $12.26 | 1,948,712 |
| 2019-04-01 | $12.00 | $12.30 | $11.73 | $12.26 | $12.26 | 476,993 |
| 2019-03-29 | $11.52 | $11.91 | $11.41 | $11.90 | $11.90 | 1,486,850 |
| 2019-03-28 | $10.84 | $11.59 | $10.65 | $11.45 | $11.45 | 1,043,191 |
| 2019-03-27 | $10.49 | $10.64 | $10.29 | $10.60 | $10.60 | 305,685 |
| 2019-03-26 | $10.38 | $10.54 | $10.37 | $10.46 | $10.46 | 392,597 |
| 2019-03-25 | $10.44 | $10.89 | $10.31 | $10.44 | $10.44 | 179,815 |
| 2019-03-22 | $10.19 | $10.66 | $10.17 | $10.46 | $10.46 | 306,116 |
| 2019-03-21 | $10.36 | $10.42 | $10.06 | $10.28 | $10.28 | 290,488 |
| 2019-03-20 | $10.53 | $10.58 | $10.35 | $10.43 | $10.43 | 311,443 |
| 2019-03-19 | $10.83 | $10.88 | $10.44 | $10.55 | $10.55 | 375,605 |
| 2019-03-18 | $10.77 | $10.94 | $10.59 | $10.91 | $10.91 | 139,716 |
| 2019-03-15 | $10.71 | $10.83 | $10.51 | $10.75 | $10.75 | 798,732 |
| 2019-03-14 | $10.68 | $10.74 | $10.56 | $10.70 | $10.70 | 364,623 |
| 2019-03-13 | $10.46 | $10.70 | $10.42 | $10.69 | $10.69 | 164,171 |
| 2019-03-12 | $10.38 | $10.47 | $10.29 | $10.42 | $10.42 | 208,846 |
| 2019-03-11 | $10.23 | $10.47 | $10.08 | $10.31 | $10.31 | 339,601 |
| 2019-03-08 | $10.28 | $10.37 | $10.16 | $10.22 | $10.22 | 202,798 |
| 2019-03-07 | $10.49 | $10.66 | $10.33 | $10.33 | $10.33 | 147,615 |
| 2019-03-06 | $10.66 | $10.88 | $10.34 | $10.54 | $10.54 | 215,941 |
| 2019-03-05 | $10.72 | $10.85 | $10.29 | $10.67 | $10.67 | 77,458 |
| 2019-03-04 | $10.61 | $10.82 | $10.58 | $10.70 | $10.70 | 242,304 |
| 2019-03-01 | $10.67 | $10.72 | $10.51 | $10.60 | $10.60 | 272,253 |
| 2019-02-28 | $10.65 | $10.65 | $10.48 | $10.60 | $10.60 | 117,565 |
| 2019-02-27 | $10.86 | $10.87 | $10.63 | $10.65 | $10.65 | 276,669 |
| 2019-02-26 | $11.00 | $11.17 | $10.81 | $10.89 | $10.89 | 151,838 |
| 2019-02-25 | $11.01 | $11.14 | $10.90 | $10.94 | $10.94 | 156,381 |
| 2019-02-22 | $10.82 | $11.00 | $10.77 | $10.91 | $10.91 | 141,924 |
| 2019-02-21 | $11.03 | $11.03 | $10.75 | $10.83 | $10.83 | 93,555 |
| 2019-02-20 | $11.06 | $11.08 | $10.95 | $10.99 | $10.99 | 194,723 |
| 2019-02-19 | $11.12 | $11.34 | $11.03 | $11.07 | $11.07 | 242,765 |
| 2019-02-15 | $11.01 | $11.13 | $10.74 | $11.09 | $11.09 | 183,110 |
| 2019-02-14 | $10.78 | $11.10 | $10.68 | $10.89 | $10.89 | 177,069 |
| 2019-02-13 | $10.65 | $11.77 | $10.49 | $10.82 | $10.82 | 409,563 |
| 2019-02-12 | $10.39 | $10.72 | $10.35 | $10.64 | $10.64 | 387,049 |
| 2019-02-11 | $10.20 | $10.34 | $10.14 | $10.30 | $10.30 | 286,324 |
| 2019-02-08 | $10.25 | $10.33 | $10.17 | $10.20 | $10.20 | 310,920 |
| 2019-02-07 | $10.15 | $10.34 | $10.03 | $10.25 | $10.25 | 169,564 |
| 2019-02-06 | $10.34 | $10.39 | $10.11 | $10.25 | $10.25 | 413,562 |
| 2019-02-05 | $10.42 | $10.45 | $10.29 | $10.34 | $10.34 | 190,707 |
| 2019-02-04 | $10.44 | $10.50 | $10.34 | $10.42 | $10.42 | 138,973 |
| 2019-02-01 | $10.49 | $10.56 | $10.38 | $10.41 | $10.41 | 424,819 |
| 2019-01-31 | $10.27 | $10.60 | $10.27 | $10.46 | $10.46 | 352,081 |
| 2019-01-30 | $10.34 | $10.42 | $10.17 | $10.32 | $10.32 | 138,872 |
| 2019-01-29 | $10.40 | $10.42 | $10.12 | $10.34 | $10.34 | 127,121 |
| 2019-01-28 | $10.30 | $10.45 | $10.16 | $10.40 | $10.40 | 231,708 |
| 2019-01-25 | $10.14 | $10.35 | $10.01 | $10.32 | $10.32 | 324,406 |
| 2019-01-24 | $9.99 | $10.20 | $9.90 | $10.15 | $10.15 | 208,962 |
| 2019-01-23 | $9.73 | $10.12 | $9.57 | $10.00 | $10.00 | 783,882 |
| 2019-01-22 | $9.52 | $9.90 | $9.50 | $9.71 | $9.71 | 930,552 |
| 2019-01-18 | $9.55 | $9.80 | $9.34 | $9.60 | $9.60 | 249,442 |
| 2019-01-17 | $9.43 | $9.66 | $9.30 | $9.49 | $9.49 | 282,328 |
| 2019-01-16 | $9.40 | $9.52 | $9.30 | $9.44 | $9.44 | 213,595 |
| 2019-01-15 | $9.28 | $9.44 | $9.21 | $9.36 | $9.36 | 159,535 |
| 2019-01-14 | $9.54 | $9.62 | $9.18 | $9.25 | $9.25 | 299,475 |
| 2019-01-11 | $9.87 | $9.91 | $9.61 | $9.62 | $9.62 | 211,285 |
| 2019-01-10 | $9.76 | $9.99 | $9.45 | $9.92 | $9.92 | 445,387 |
| 2019-01-09 | $9.53 | $9.78 | $9.46 | $9.77 | $9.77 | 277,316 |
| 2019-01-08 | $9.54 | $9.70 | $9.31 | $9.53 | $9.53 | 139,384 |
| 2019-01-07 | $9.58 | $9.67 | $9.40 | $9.43 | $9.43 | 209,949 |
| 2019-01-04 | $9.26 | $9.86 | $9.15 | $9.45 | $9.45 | 294,002 |
| 2019-01-03 | $9.51 | $9.51 | $9.00 | $9.13 | $9.13 | 382,656 |
| 2019-01-02 | $9.73 | $9.85 | $9.54 | $9.60 | $9.60 | 332,991 |
| 2018-12-31 | $9.90 | $9.98 | $9.58 | $9.76 | $9.76 | 398,666 |
| 2018-12-28 | $10.12 | $10.43 | $9.83 | $9.91 | $9.91 | 336,735 |
| 2018-12-27 | $9.73 | $10.46 | $9.48 | $10.08 | $10.08 | 654,307 |
| 2018-12-26 | $9.47 | $9.87 | $9.32 | $9.79 | $9.79 | 230,401 |
| 2018-12-24 | $9.74 | $10.47 | $9.14 | $9.40 | $9.40 | 167,940 |
| 2018-12-21 | $10.09 | $10.15 | $9.78 | $9.80 | $9.80 | 5,234,285 |
| 2018-12-20 | $9.87 | $10.18 | $9.87 | $10.12 | $10.12 | 2,341,563 |
| 2018-12-19 | $9.90 | $10.17 | $9.66 | $9.93 | $9.93 | 2,270,255 |
| 2018-12-18 | $9.90 | $10.00 | $9.80 | $9.87 | $9.87 | 2,870,191 |
| 2018-12-17 | $9.80 | $10.00 | $9.75 | $9.90 | $9.90 | 3,847,451 |
| 2018-12-14 | $9.94 | $10.00 | $9.63 | $9.75 | $9.75 | 994,662 |
| 2018-12-13 | $9.96 | $10.10 | $9.91 | $9.98 | $9.98 | 504,937 |
| 2018-12-12 | $9.86 | $10.02 | $9.75 | $9.92 | $9.92 | 789,112 |
| 2018-12-11 | $9.90 | $10.19 | $9.80 | $9.83 | $9.83 | 790,568 |
| 2018-12-10 | $9.88 | $9.99 | $9.54 | $9.84 | $9.84 | 678,554 |
| 2018-12-07 | $9.90 | $10.00 | $9.72 | $9.84 | $9.84 | 195,765 |
| 2018-12-06 | $9.87 | $9.99 | $9.63 | $9.92 | $9.92 | 189,111 |
| 2018-12-04 | $10.05 | $10.05 | $9.71 | $9.92 | $9.92 | 185,835 |
| 2018-12-03 | $10.07 | $10.14 | $9.95 | $10.04 | $10.04 | 1,103,615 |
| 2018-11-30 | $10.00 | $10.17 | $9.86 | $10.00 | $10.00 | 706,073 |
| 2018-11-29 | $10.07 | $10.11 | $9.82 | $10.08 | $10.08 | 497,655 |
| 2018-11-28 | $9.80 | $10.10 | $9.70 | $10.06 | $10.06 | 382,996 |
| 2018-11-27 | $9.85 | $9.91 | $9.60 | $9.81 | $9.81 | 220,158 |
| 2018-11-26 | $9.93 | $9.98 | $9.70 | $9.88 | $9.88 | 153,600 |
| 2018-11-23 | $9.76 | $10.05 | $9.76 | $9.92 | $9.92 | 78,295 |
| 2018-11-21 | $9.62 | $9.89 | $9.50 | $9.83 | $9.83 | 294,959 |
| 2018-11-20 | $9.71 | $9.83 | $9.32 | $9.57 | $9.57 | 199,372 |
| 2018-11-19 | $9.99 | $10.16 | $9.15 | $9.83 | $9.83 | 318,192 |
| 2018-11-16 | $10.15 | $10.22 | $9.83 | $10.01 | $10.01 | 65,834 |
| 2018-11-15 | $10.15 | $10.47 | $10.09 | $10.14 | $10.14 | 51,501 |
| 2018-11-14 | $10.46 | $10.66 | $9.98 | $10.18 | $10.18 | 355,292 |
| 2018-11-13 | $10.50 | $10.75 | $10.34 | $10.39 | $10.39 | 965,508 |
| 2018-11-12 | $10.52 | $10.75 | $10.30 | $10.49 | $10.49 | 168,999 |
| 2018-11-09 | $10.10 | $10.56 | $10.10 | $10.46 | $10.46 | 2,598,315 |
| 2018-11-08 | $9.53 | $10.25 | $9.53 | $10.05 | $10.05 | 322,945 |
| 2018-11-07 | $10.06 | $10.42 | $9.98 | $10.02 | $10.02 | 75,613 |
| 2018-11-06 | $9.87 | $10.30 | $9.52 | $10.00 | $10.00 | 50,690 |
| 2018-11-05 | $10.02 | $10.20 | $9.87 | $9.89 | $9.89 | 60,823 |
| 2018-11-02 | $9.78 | $10.31 | $9.78 | $9.98 | $9.98 | 545,483 |
| 2018-11-01 | $9.46 | $9.77 | $9.31 | $9.68 | $9.68 | 270,105 |
| 2018-10-31 | $9.43 | $9.91 | $9.38 | $9.39 | $9.39 | 90,626 |
| 2018-10-30 | $9.96 | $9.96 | $9.46 | $9.46 | $9.46 | 61,650 |
| 2018-10-29 | $10.05 | $10.10 | $9.66 | $9.68 | $9.68 | 77,535 |
| 2018-10-26 | $10.00 | $10.02 | $9.72 | $10.00 | $10.00 | 81,693 |
| 2018-10-25 | $9.89 | $10.20 | $9.89 | $10.15 | $10.15 | 59,741 |
| 2018-10-24 | $10.07 | $10.22 | $10.00 | $10.09 | $10.09 | 142,192 |
| 2018-10-23 | $10.47 | $10.47 | $10.05 | $10.13 | $10.13 | 429,664 |
| 2018-10-22 | $10.71 | $10.75 | $10.35 | $10.50 | $10.50 | 61,197 |
| 2018-10-19 | $10.90 | $10.90 | $10.71 | $10.71 | $10.71 | 127,086 |
| 2018-10-18 | $11.14 | $11.14 | $10.70 | $10.73 | $10.73 | 210,900 |
| 2018-10-17 | $10.50 | $10.70 | $10.50 | $10.51 | $10.51 | 142,062 |
| 2018-10-16 | $10.35 | $10.53 | $10.22 | $10.49 | $10.49 | 559,504 |
| 2018-10-15 | $10.22 | $10.33 | $10.20 | $10.31 | $10.31 | 547,120 |
| 2018-10-12 | $10.27 | $10.38 | $10.18 | $10.20 | $10.20 | 1,535,093 |
| 2018-10-11 | $10.20 | $10.27 | $9.97 | $10.18 | $10.18 | 4,256,641 |
| 2018-10-10 | $10.50 | $10.50 | $10.25 | $10.28 | $10.28 | 2,122,792 |
| 2018-10-09 | $10.55 | $10.60 | $10.45 | $10.49 | $10.49 | 274,658 |
| 2018-10-08 | $10.60 | $10.65 | $10.55 | $10.60 | $10.60 | 543,704 |
| 2018-10-05 | $10.63 | $10.65 | $10.51 | $10.60 | $10.60 | 624,542 |
| 2018-10-04 | $10.65 | $10.74 | $10.62 | $10.68 | $10.68 | 621,420 |
| 2018-10-03 | $10.88 | $10.88 | $10.70 | $10.72 | $10.72 | 364,767 |
| 2018-10-02 | $10.68 | $10.85 | $10.68 | $10.84 | $10.84 | 1,642,315 |
| 2018-10-01 | $10.60 | $10.74 | $10.60 | $10.69 | $10.69 | 1,562,272 |
| 2018-09-28 | $10.50 | $10.65 | $10.50 | $10.62 | $10.62 | 3,961,517 |
| 2018-09-27 | $10.41 | $10.55 | $10.41 | $10.52 | $10.52 | 909,378 |
| 2018-09-26 | $10.43 | $10.50 | $10.40 | $10.43 | $10.43 | 58,497 |
| 2018-09-25 | $10.42 | $10.50 | $10.37 | $10.49 | $10.49 | 33,382 |
| 2018-09-24 | $10.48 | $10.48 | $10.33 | $10.46 | $10.46 | 244,943 |
| 2018-09-21 | $10.46 | $10.54 | $10.46 | $10.48 | $10.48 | 722,636 |
| 2018-09-20 | $10.60 | $10.60 | $10.47 | $10.48 | $10.48 | 189,729 |
| 2018-09-19 | $10.44 | $10.60 | $10.44 | $10.55 | $10.55 | 658,102 |
| 2018-09-18 | $10.42 | $10.48 | $10.39 | $10.42 | $10.42 | 930,184 |
| 2018-09-17 | $10.45 | $10.45 | $10.37 | $10.42 | $10.42 | 113,518 |
| 2018-09-14 | $10.45 | $10.48 | $10.40 | $10.45 | $10.45 | 656,406 |
| 2018-09-13 | $10.41 | $10.48 | $10.40 | $10.45 | $10.45 | 892,872 |
| 2018-09-12 | $10.36 | $10.50 | $10.36 | $10.43 | $10.43 | 1,238,128 |
| 2018-09-11 | $10.35 | $10.38 | $10.35 | $10.37 | $10.37 | 407,932 |
| 2018-09-10 | $10.38 | $10.38 | $10.31 | $10.37 | $10.37 | 37,766 |
| 2018-09-07 | $10.30 | $10.36 | $10.30 | $10.34 | $10.34 | 107,718 |
| 2018-09-06 | $10.38 | $10.40 | $10.30 | $10.35 | $10.35 | 1,240,234 |
| 2018-09-05 | $10.40 | $10.40 | $10.35 | $10.38 | $10.38 | 181,200 |
| 2018-09-04 | $10.35 | $10.38 | $10.33 | $10.36 | $10.36 | 1,261,484 |
| 2018-08-31 | $10.31 | $10.35 | $10.31 | $10.33 | $10.33 | 8,708 |
| 2018-08-30 | $10.29 | $10.33 | $10.22 | $10.32 | $10.32 | 152,934 |
| 2018-08-29 | $10.30 | $10.30 | $10.22 | $10.27 | $10.27 | 6,074 |
| 2018-08-28 | $10.30 | $10.30 | $10.23 | $10.30 | $10.30 | 355,585 |
| 2018-08-27 | $10.27 | $10.30 | $10.26 | $10.30 | $10.30 | 49,219 |
| 2018-08-24 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 93,493 |
| 2018-08-23 | $10.23 | $10.30 | $10.23 | $10.25 | $10.25 | 114,702 |
| 2018-08-22 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 21,187 |
| 2018-08-21 | $10.26 | $10.26 | $10.23 | $10.24 | $10.24 | 4,637 |
| 2018-08-20 | $10.28 | $10.28 | $10.25 | $10.27 | $10.27 | 173,132 |
| 2018-08-17 | $10.27 | $10.30 | $10.27 | $10.28 | $10.28 | 14,102 |
| 2018-08-16 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 92,367 |
| 2018-08-15 | $10.32 | $10.40 | $10.30 | $10.33 | $10.33 | 476,300 |
| 2018-08-14 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 260,945 |
| 2018-08-13 | $10.45 | $10.48 | $10.28 | $10.40 | $10.40 | 201,822 |
| 2018-08-10 | $10.36 | $10.49 | $10.36 | $10.45 | $10.45 | 3,243,914 |
| 2018-08-09 | $10.35 | $10.40 | $10.34 | $10.37 | $10.37 | 2,070,438 |
| 2018-08-08 | $10.27 | $10.36 | $10.27 | $10.36 | $10.36 | 2,672,645 |
| 2018-08-07 | $10.24 | $10.30 | $10.24 | $10.27 | $10.27 | 812,022 |
| 2018-08-06 | $10.28 | $10.28 | $10.25 | $10.28 | $10.28 | 3,227 |
| 2018-08-03 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 3,065 |
| 2018-08-02 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 54,919 |
| 2018-08-01 | $10.26 | $10.32 | $10.26 | $10.30 | $10.30 | 589,593 |
| 2018-07-31 | $10.25 | $10.30 | $10.25 | $10.26 | $10.26 | 382,148 |
| 2018-07-30 | $10.25 | $10.28 | $10.20 | $10.25 | $10.25 | 3,063,903 |
| 2018-07-27 | $10.20 | $10.25 | $10.20 | $10.24 | $10.24 | 252,439 |
| 2018-07-26 | $10.18 | $10.23 | $10.17 | $10.20 | $10.20 | 757,373 |
| 2018-07-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 35,645 |
| 2018-07-24 | $10.16 | $10.19 | $10.16 | $10.18 | $10.18 | 121,104 |
| 2018-07-23 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 7,728 |
| 2018-07-20 | $10.16 | $10.17 | $10.13 | $10.15 | $10.15 | 9,248 |
| 2018-07-19 | $10.16 | $10.18 | $10.14 | $10.16 | $10.16 | 1,077,931 |
| 2018-07-18 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 2,581 |
| 2018-07-17 | $10.14 | $10.18 | $10.14 | $10.14 | $10.14 | 128,393 |
| 2018-07-16 | $10.15 | $10.18 | $10.14 | $10.17 | $10.17 | 652,050 |
| 2018-07-13 | $10.15 | $10.17 | $10.14 | $10.16 | $10.16 | 51,440 |
| 2018-07-12 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 1,300 |
| 2018-07-11 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 111,550 |
| 2018-07-10 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 155,900 |
| 2018-07-09 | $10.14 | $10.19 | $10.10 | $10.15 | $10.15 | 823,922 |
| 2018-07-06 | $10.20 | $10.20 | $10.16 | $10.19 | $10.19 | 36,425 |
| 2018-07-05 | $10.16 | $10.35 | $10.16 | $10.35 | $10.35 | 101,380 |
| 2018-07-03 | $10.13 | $10.18 | $10.13 | $10.16 | $10.16 | 2,056 |
| 2018-07-02 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 325 |
| 2018-06-29 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 3,320 |
| 2018-06-28 | $10.16 | $10.18 | $10.14 | $10.17 | $10.17 | 11,693 |
| 2018-06-27 | $10.15 | $10.20 | $10.13 | $10.18 | $10.18 | 543,002 |
| 2018-06-26 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 7,101 |
| 2018-06-25 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 209,316 |
| 2018-06-22 | $10.25 | $10.25 | $10.15 | $10.17 | $10.17 | 2,906,376 |
| 2018-06-21 | $10.24 | $10.35 | $10.15 | $10.17 | $10.17 | 2,346,640 |
| 2018-06-20 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 969 |
| 2018-06-19 | $10.09 | $10.09 | $10.04 | $10.04 | $10.04 | 964 |
| 2018-06-18 | $10.08 | $10.09 | $10.05 | $10.05 | $10.05 | 4,896 |
| 2018-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2018-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 102 |
| 2018-06-13 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 4,659 |
| 2018-06-12 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 2,247 |
| 2018-06-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11,089 |
| 2018-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 202 |
| 2018-06-07 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 406 |
| 2018-06-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 250 |
| 2018-06-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 552 |
| 2018-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-31 | $10.00 | $10.08 | $10.00 | $10.00 | $10.00 | 11,661 |
| 2018-05-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 18 |
| 2018-05-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 34 |
| 2018-05-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 25 |
| 2018-05-24 | $10.08 | $10.12 | $10.07 | $10.12 | $10.12 | 34,670 |
| 2018-05-23 | $10.03 | $10.08 | $10.03 | $10.04 | $10.04 | 18,305 |
| 2018-05-22 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 21,431 |
| 2018-05-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 153 |
| 2018-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,033 |
| 2018-05-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 12 |
| 2018-05-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2018-05-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 546 |
| 2018-05-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 76 |
| 2018-05-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,347 |
| 2018-05-10 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 52,724 |
| 2018-05-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 60 |
| 2018-05-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 150 |
| 2018-05-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 56 |
| 2018-05-04 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 10,045 |
| 2018-05-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 46 |
| 2018-05-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 87 |
| 2018-05-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 430 |
| 2018-04-30 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 4,213 |
| 2018-04-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 146 |
| 2018-04-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 56 |
| 2018-04-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 15,551 |
| 2018-04-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 8,153 |
| 2018-04-23 | $10.05 | $10.40 | $10.05 | $10.09 | $10.09 | 25,296 |
| 2018-04-20 | $10.04 | $10.08 | $10.02 | $10.08 | $10.08 | 7,401 |
| 2018-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 154 |
| 2018-04-18 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 20,377 |
| 2018-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 56 |
| 2018-04-16 | $10.05 | $10.08 | $10.02 | $10.05 | $10.05 | 407,294 |
| 2018-04-13 | $10.07 | $10.07 | $10.02 | $10.05 | $10.05 | 14,110 |
| 2018-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 54 |
| 2018-04-11 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 954 |
| 2018-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-04-09 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,059 |
| 2018-04-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2018-04-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2018-04-04 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 1,100 |
| 2018-04-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2018-04-02 | $9.98 | $10.04 | $9.98 | $10.04 | $10.04 | 3,965 |
| 2018-03-29 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 152,300 |
| 2018-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,100 |
| 2018-03-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,487 |
| 2018-03-23 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 3,053 |
| 2018-03-22 | $9.99 | $10.01 | $9.98 | $10.01 | $10.01 | 108,788 |
| 2018-03-21 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 179,679 |
| 2018-03-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 850 |
| 2018-03-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 305 |
| 2018-03-15 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 2,674 |
| 2018-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300,000 |
| 2018-03-13 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 3,000 |
| 2018-03-12 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 3,940 |
| 2018-03-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 117 |
| 2018-03-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-03-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-03-06 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,200 |
| 2018-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2018-03-02 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 33,300 |
| 2018-03-01 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 11,609 |
| 2018-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100,000 |
| 2018-02-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2018-02-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2018-02-23 | $9.94 | $9.96 | $9.91 | $9.96 | $9.96 | 803,266 |
| 2018-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,560 |
| 2018-02-21 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 467,612 |
| 2018-02-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-02-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 6,497 |
| 2018-02-15 | $9.88 | $9.94 | $9.87 | $9.87 | $9.87 | 61,474 |
| 2018-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-02-13 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 27,592 |
| 2018-02-12 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 27,794 |
| 2018-02-09 | $9.90 | $9.97 | $9.89 | $9.90 | $9.90 | 53,171 |
| 2018-02-08 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 7,708 |
| 2018-02-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2018-02-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2018-02-02 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 1,538 |
| 2018-02-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-01-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-01-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,000 |
| 2018-01-29 | $9.92 | $9.98 | $9.91 | $9.92 | $9.92 | 1,926 |
| 2018-01-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-01-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-01-24 | $9.93 | $9.97 | $9.92 | $9.95 | $9.95 | 10,978 |
| 2018-01-23 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 3,816 |
| 2018-01-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 213 |
| 2018-01-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-01-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-01-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-01-16 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 714 |
| 2018-01-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 122 |
| 2018-01-11 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,986 |
| 2018-01-10 | $9.91 | $9.97 | $9.90 | $9.97 | $9.97 | 3,000 |
| 2018-01-09 | $9.96 | $9.98 | $9.94 | $9.98 | $9.98 | 298,740 |
| 2018-01-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-01-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-01-04 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 9,931 |
| 2018-01-03 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 3,960 |
| 2018-01-02 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 10,506 |
| 2017-12-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2017-12-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2017-12-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 111 |
| 2017-12-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2017-12-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2017-12-21 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 520,568 |
| 2017-12-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2017-12-19 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 15,800 |
| 2017-12-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 7,300 |
| 2017-12-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2017-12-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 101,500 |
| 2017-12-13 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 23,610 |
| 2017-12-12 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 51,137 |
| 2017-12-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,200 |
| 2017-12-08 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 2,000,339 |
| 2017-12-07 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 1,239,416 |
| 2017-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-12-05 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,700 |
| 2017-12-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 410 |
| 2017-12-01 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 9,544 |
| 2017-11-30 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 114,786 |
| 2017-11-29 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 223,006 |
| 2017-11-28 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 79,914 |
| 2017-11-27 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 686 |
| 2017-11-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,196 |
| 2017-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,027 |
| 2017-11-21 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 1,200 |
| 2017-11-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,100 |
| 2017-11-17 | $10.00 | $10.00 | $9.90 | $9.94 | $9.94 | 905,004 |
| 2017-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 547 |
| 2017-11-15 | $10.08 | $10.09 | $9.91 | $10.05 | $10.05 | 6,650 |
| 2017-11-14 | $9.94 | $10.10 | $9.91 | $9.91 | $9.91 | 91,266 |
| 2017-11-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2017-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,626 |
| 2017-11-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,874 |
| 2017-11-03 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 3,100 |
| 2017-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2017-10-31 | $9.96 | $9.98 | $9.90 | $9.97 | $9.97 | 406,963 |
| 2017-10-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 650 |
| 2017-10-27 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 100,437 |
| 2017-10-26 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 2,540 |
| 2017-10-25 | $9.97 | $9.99 | $9.96 | $9.96 | $9.96 | 12,000 |
| 2017-10-24 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 54,400 |
| 2017-10-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-10-20 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 6,501 |
| 2017-10-19 | $9.97 | $9.97 | $9.92 | $9.97 | $9.97 | 11,600 |
| 2017-10-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-10-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2017-10-16 | $9.96 | $10.01 | $9.96 | $9.96 | $9.96 | 41,240 |
| 2017-10-13 | $9.97 | $10.01 | $9.96 | $10.01 | $10.01 | 500 |
| 2017-10-12 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 3,700 |
| 2017-10-11 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,900 |
| 2017-10-10 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 5,185 |
| 2017-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-10-06 | $9.91 | $9.99 | $9.90 | $9.95 | $9.95 | 700 |
| 2017-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-10-04 | $9.98 | $9.99 | $9.95 | $9.99 | $9.99 | 9,119 |
| 2017-10-03 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 10,510 |
| 2017-10-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 705 |
| 2017-09-29 | $9.96 | $9.99 | $9.85 | $9.97 | $9.97 | 21,808 |
| 2017-09-28 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 3,200 |
| 2017-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2017-09-26 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 7,000 |
| 2017-09-25 | $9.96 | $10.05 | $9.95 | $9.98 | $9.98 | 236,881 |
| 2017-09-22 | $9.96 | $10.00 | $9.94 | $9.96 | $9.96 | 388,981 |
| 2017-09-21 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 15,413 |
| 2017-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-09-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-09-18 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 27,327 |
| 2017-09-15 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 9,100 |
| 2017-09-14 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 215,975 |
| 2017-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-09-12 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 200,100 |
| 2017-09-11 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,100 |
| 2017-09-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-09-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 86 |
| 2017-09-06 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 110,163 |
| 2017-09-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2017-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 75,700 |
| 2017-08-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-08-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-08-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-08-28 | $9.96 | $9.99 | $9.96 | $9.96 | $9.96 | 1,274 |
| 2017-08-25 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 479,615 |
| 2017-08-24 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 3,016 |
| 2017-08-23 | $9.94 | $10.01 | $9.93 | $9.96 | $9.96 | 627,988 |
| 2017-08-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 12 |
| 2017-08-21 | $10.00 | $10.02 | $9.98 | $10.02 | $10.02 | 1,900 |
| 2017-08-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 800 |
| 2017-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-16 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 16,438 |
| 2017-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25,600 |
| 2017-08-14 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,700 |
| 2017-08-11 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 18,893 |
| 2017-08-10 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 35,507 |
| 2017-08-09 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 250,707 |
| 2017-08-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2017-08-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2017-08-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2017-08-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2017-08-02 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 25,000 |
| 2017-08-01 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 35,684 |
| 2017-07-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-07-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2017-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300 |
| 2017-07-26 | $10.06 | $10.06 | $10.00 | $10.05 | $10.05 | 7,200 |
| 2017-07-25 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 1,000 |
| 2017-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-21 | $10.07 | $10.19 | $10.00 | $10.00 | $10.00 | 33,215 |
| 2017-07-20 | $10.08 | $10.10 | $10.04 | $10.05 | $10.05 | 18,180 |
| 2017-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-18 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 117,930 |
| 2017-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 758 |
| 2017-07-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-07-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2017-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-07-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2017-07-10 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 3,859 |
| 2017-07-07 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,112 |
| 2017-07-06 | $9.98 | $10.03 | $9.98 | $10.00 | $10.00 | 3,973 |
| 2017-07-05 | $9.98 | $10.19 | $9.98 | $10.19 | $10.19 | 79,768 |
| 2017-07-03 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 31,786 |
| 2017-06-30 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 4,311 |
| 2017-06-29 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 8,678 |
| 2017-06-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 7,220 |
| 2017-06-27 | $9.98 | $10.20 | $9.98 | $10.20 | $10.20 | 575 |
| 2017-06-26 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 201,971 |
| 2017-06-23 | $9.98 | $10.08 | $9.98 | $10.08 | $10.08 | 290 |
| 2017-06-22 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 2,634 |
| 2017-06-21 | $9.97 | $10.04 | $9.97 | $10.04 | $10.04 | 2,492 |
| 2017-06-20 | $10.23 | $10.25 | $9.96 | $9.99 | $9.99 | 23,801 |
| 2017-06-19 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 42,912 |
| 2017-06-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-06-15 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 103,801 |
| 2017-06-14 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 39,937 |
| 2017-06-13 | $10.00 | $10.04 | $10.00 | $10.01 | $10.01 | 150,550 |
| 2017-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,417 |
| 2017-06-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2017-06-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2017-06-07 | $10.00 | $10.08 | $9.98 | $10.07 | $10.07 | 130,000 |
| 2017-06-06 | $9.87 | $9.93 | $9.85 | $9.93 | $9.93 | 3,806 |
| 2017-06-05 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 33,800 |
| 2017-06-02 | $10.14 | $10.18 | $10.00 | $10.00 | $10.00 | 5,296 |
| 2017-06-01 | $9.85 | $10.20 | $9.85 | $10.05 | $10.05 | 25,363 |
| 2017-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 52,500 |
| 2017-05-30 | $9.99 | $10.05 | $9.85 | $9.85 | $9.85 | 4,999 |
| 2017-05-26 | $10.00 | $10.00 | $9.86 | $9.86 | $9.86 | 2,881 |
| 2017-05-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 101,500 |
| 2017-05-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,391 |
| 2017-05-23 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 2,620 |
| 2017-05-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2017-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-05-18 | $9.91 | $10.00 | $9.85 | $10.00 | $10.00 | 3,976 |
| 2017-05-17 | $9.30 | $10.05 | $9.30 | $10.00 | $10.00 | 1,850 |
| 2017-05-16 | $10.12 | $10.37 | $10.00 | $10.27 | $10.27 | 14,142 |
| 2017-05-15 | $10.05 | $11.24 | $9.93 | $11.24 | $11.24 | 88,571 |
| 2017-05-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2017-05-11 | $10.20 | $10.50 | $9.98 | $10.16 | $10.16 | 24,592 |
| 2017-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2017-05-09 | $9.95 | $10.44 | $9.90 | $9.91 | $9.91 | 1,967 |
| 2017-05-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2017-05-05 | $10.05 | $10.50 | $10.00 | $10.50 | $10.50 | 19,060 |
| 2017-05-04 | $9.80 | $10.51 | $9.80 | $10.51 | $10.51 | 275,900 |
| 2017-05-03 | $9.80 | $9.86 | $9.80 | $9.80 | $9.80 | 701,125 |
| 2017-05-02 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 179,800 |
| 2017-05-01 | $10.00 | $10.00 | $9.80 | $9.90 | $9.90 | 154,494 |
| 2017-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2017-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 51,760 |
| 2017-04-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-04-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 18 |
| 2017-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-04-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,412 |
| 2017-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2017-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2017-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
Verra Mobility Corp - Class A (VRRM) News Headlines
Recent Verra Mobility Corp - Class A (VRRM) News
Similar Companies to Verra Mobility Corp - Class A (VRRM) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |