Yext Inc (YEXT) Exchange: NYSE
Data as of May 2, 2025
$6.62 ($-0.01) -0.15%
Yext Inc - Daily Information
Click for more stock information on Yext Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.69 |
| Previous Close | $6.62 |
| High | $6.73 |
| Low | $6.58 |
| Adjusted Open | $6.69 |
| Previous Adjusted Close | $6.62 |
| Adjusted High | $6.73 |
| Adjusted Low | $6.58 |
About Yext Inc (YEXT)
Yext Inc is a cloud-based digital experience platform that helps companies manage their digital knowledge in order to drive brand awareness, brand loyalty, and customer engagement. Founded in 2006, Yext is based in New York City and has experienced 151.45% growth in revenue over the past four years. Yext allows businesses to control their brand experiences across the internet by providing a platform that makes digital presence management accessible, powerful, and scalable. The company also works with brands and manages their online listings, connecting them to various review sites and helping them reach larger audiences in more efficient and effective ways.
Invest in Yext Inc (YEXT)
Historical Stock Data for Yext Inc (YEXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.69 | $6.73 | $6.58 | $6.62 | $6.62 | 425,385 |
| 2025-05-01 | $6.85 | $6.85 | $6.59 | $6.63 | $6.63 | 847,883 |
| 2025-04-30 | $6.72 | $6.84 | $6.66 | $6.80 | $6.80 | 640,943 |
| 2025-04-29 | $6.48 | $6.80 | $6.48 | $6.79 | $6.79 | 759,029 |
| 2025-04-28 | $6.39 | $6.50 | $6.37 | $6.48 | $6.48 | 564,989 |
| 2025-04-25 | $6.25 | $6.39 | $6.21 | $6.38 | $6.38 | 380,003 |
| 2025-04-24 | $6.18 | $6.28 | $6.15 | $6.27 | $6.27 | 653,337 |
| 2025-04-23 | $6.20 | $6.33 | $6.10 | $6.14 | $6.14 | 621,471 |
| 2025-04-22 | $6.03 | $6.13 | $6.02 | $6.08 | $6.08 | 542,907 |
| 2025-04-21 | $6.04 | $6.10 | $5.87 | $5.99 | $5.99 | 612,971 |
| 2025-04-17 | $6.08 | $6.19 | $6.05 | $6.11 | $6.11 | 716,607 |
| 2025-04-16 | $6.08 | $6.21 | $6.01 | $6.08 | $6.08 | 690,760 |
| 2025-04-15 | $5.88 | $6.26 | $5.88 | $6.10 | $6.10 | 1,110,179 |
| 2025-04-14 | $5.98 | $6.00 | $5.86 | $5.91 | $5.91 | 981,306 |
| 2025-04-11 | $5.93 | $5.98 | $5.77 | $5.89 | $5.89 | 585,391 |
| 2025-04-10 | $5.86 | $6.01 | $5.79 | $5.91 | $5.91 | 783,471 |
| 2025-04-09 | $5.52 | $6.13 | $5.52 | $5.97 | $5.97 | 1,189,080 |
| 2025-04-08 | $5.87 | $5.90 | $5.51 | $5.61 | $5.61 | 1,080,568 |
| 2025-04-07 | $5.68 | $6.05 | $5.56 | $5.73 | $5.73 | 1,097,003 |
| 2025-04-04 | $5.96 | $6.06 | $5.75 | $5.89 | $5.89 | 1,435,879 |
| 2025-04-03 | $6.01 | $6.18 | $5.92 | $6.11 | $6.11 | 875,062 |
| 2025-04-02 | $6.17 | $6.29 | $6.10 | $6.20 | $6.20 | 627,650 |
| 2025-04-01 | $6.14 | $6.30 | $6.14 | $6.23 | $6.23 | 590,802 |
| 2025-03-31 | $6.10 | $6.26 | $6.07 | $6.16 | $6.16 | 853,768 |
| 2025-03-28 | $6.35 | $6.37 | $6.17 | $6.18 | $6.18 | 668,452 |
| 2025-03-27 | $6.60 | $6.63 | $6.31 | $6.34 | $6.34 | 592,475 |
| 2025-03-26 | $6.61 | $6.63 | $6.51 | $6.59 | $6.59 | 861,086 |
| 2025-03-25 | $6.40 | $6.63 | $6.40 | $6.59 | $6.59 | 814,684 |
| 2025-03-24 | $6.35 | $6.48 | $6.34 | $6.39 | $6.39 | 725,296 |
| 2025-03-21 | $6.25 | $6.37 | $6.24 | $6.29 | $6.29 | 1,163,193 |
| 2025-03-20 | $6.36 | $6.44 | $6.33 | $6.33 | $6.33 | 616,687 |
| 2025-03-19 | $6.24 | $6.49 | $6.24 | $6.40 | $6.40 | 700,038 |
| 2025-03-18 | $6.15 | $6.32 | $6.14 | $6.25 | $6.25 | 732,238 |
| 2025-03-17 | $6.12 | $6.26 | $6.09 | $6.16 | $6.16 | 874,064 |
| 2025-03-14 | $6.08 | $6.16 | $6.04 | $6.11 | $6.11 | 1,722,588 |
| 2025-03-13 | $6.11 | $6.18 | $5.99 | $6.02 | $6.02 | 1,021,596 |
| 2025-03-12 | $6.19 | $6.25 | $6.10 | $6.14 | $6.14 | 969,928 |
| 2025-03-11 | $6.17 | $6.27 | $6.11 | $6.16 | $6.16 | 706,489 |
| 2025-03-10 | $6.16 | $6.25 | $6.09 | $6.16 | $6.16 | 991,683 |
| 2025-03-07 | $6.27 | $6.32 | $6.16 | $6.23 | $6.23 | 884,745 |
| 2025-03-06 | $5.85 | $6.39 | $5.78 | $6.29 | $6.29 | 1,376,404 |
| 2025-03-05 | $6.53 | $6.65 | $6.51 | $6.56 | $6.56 | 1,427,914 |
| 2025-03-04 | $6.53 | $6.67 | $6.49 | $6.61 | $6.61 | 706,417 |
| 2025-03-03 | $6.79 | $6.82 | $6.51 | $6.60 | $6.60 | 795,201 |
| 2025-02-28 | $6.33 | $6.84 | $6.33 | $6.80 | $6.80 | 893,742 |
| 2025-02-27 | $6.46 | $6.56 | $6.33 | $6.37 | $6.37 | 475,483 |
| 2025-02-26 | $6.38 | $6.52 | $6.37 | $6.46 | $6.46 | 554,357 |
| 2025-02-25 | $6.54 | $6.59 | $6.43 | $6.52 | $6.52 | 558,049 |
| 2025-02-24 | $6.55 | $6.56 | $6.35 | $6.54 | $6.54 | 518,538 |
| 2025-02-21 | $6.54 | $6.64 | $6.48 | $6.55 | $6.55 | 712,450 |
| 2025-02-20 | $6.51 | $6.56 | $6.43 | $6.48 | $6.48 | 364,043 |
| 2025-02-19 | $6.63 | $6.67 | $6.42 | $6.57 | $6.57 | 526,870 |
| 2025-02-18 | $6.69 | $6.74 | $6.56 | $6.67 | $6.67 | 598,469 |
| 2025-02-14 | $6.85 | $6.86 | $6.66 | $6.68 | $6.68 | 536,031 |
| 2025-02-13 | $6.84 | $6.84 | $6.71 | $6.82 | $6.82 | 343,902 |
| 2025-02-12 | $6.46 | $6.89 | $6.46 | $6.78 | $6.78 | 601,211 |
| 2025-02-11 | $6.63 | $6.74 | $6.58 | $6.58 | $6.58 | 440,513 |
| 2025-02-10 | $6.54 | $6.61 | $6.50 | $6.55 | $6.55 | 334,832 |
| 2025-02-07 | $6.64 | $6.66 | $6.43 | $6.48 | $6.48 | 458,439 |
| 2025-02-06 | $6.63 | $6.72 | $6.59 | $6.62 | $6.62 | 326,617 |
| 2025-02-05 | $6.76 | $6.79 | $6.60 | $6.64 | $6.64 | 445,659 |
| 2025-02-04 | $6.58 | $6.75 | $6.50 | $6.73 | $6.73 | 411,761 |
| 2025-02-03 | $6.46 | $6.60 | $6.35 | $6.55 | $6.55 | 502,673 |
| 2025-01-31 | $6.66 | $6.78 | $6.52 | $6.58 | $6.58 | 690,301 |
| 2025-01-30 | $6.83 | $6.87 | $6.63 | $6.65 | $6.65 | 348,015 |
| 2025-01-29 | $6.83 | $6.85 | $6.68 | $6.81 | $6.81 | 518,680 |
| 2025-01-28 | $6.58 | $6.89 | $6.55 | $6.86 | $6.86 | 683,915 |
| 2025-01-27 | $6.30 | $6.72 | $6.26 | $6.57 | $6.57 | 754,311 |
| 2025-01-24 | $6.33 | $6.40 | $6.31 | $6.33 | $6.33 | 387,100 |
| 2025-01-23 | $6.26 | $6.45 | $6.22 | $6.33 | $6.33 | 542,908 |
| 2025-01-22 | $6.32 | $6.37 | $6.26 | $6.30 | $6.30 | 612,900 |
| 2025-01-21 | $6.38 | $6.39 | $6.26 | $6.31 | $6.31 | 598,254 |
| 2025-01-17 | $6.60 | $6.60 | $6.28 | $6.33 | $6.33 | 991,135 |
| 2025-01-16 | $6.41 | $6.51 | $6.40 | $6.48 | $6.48 | 656,840 |
| 2025-01-15 | $6.67 | $6.71 | $6.39 | $6.47 | $6.47 | 656,773 |
| 2025-01-14 | $6.69 | $6.75 | $6.50 | $6.53 | $6.53 | 823,772 |
| 2025-01-13 | $6.51 | $6.81 | $6.48 | $6.67 | $6.67 | 1,210,673 |
| 2025-01-10 | $6.39 | $6.65 | $6.37 | $6.60 | $6.60 | 1,445,505 |
| 2025-01-08 | $6.23 | $6.56 | $6.23 | $6.53 | $6.53 | 872,306 |
| 2025-01-07 | $6.33 | $6.40 | $6.26 | $6.33 | $6.33 | 849,268 |
| 2025-01-06 | $6.37 | $6.42 | $6.32 | $6.33 | $6.33 | 729,892 |
| 2025-01-03 | $6.57 | $6.61 | $6.25 | $6.33 | $6.33 | 949,539 |
| 2025-01-02 | $6.46 | $6.69 | $6.44 | $6.54 | $6.54 | 723,679 |
| 2024-12-31 | $6.25 | $6.59 | $6.19 | $6.36 | $6.36 | 1,133,399 |
| 2024-12-30 | $6.29 | $6.32 | $6.20 | $6.21 | $6.21 | 847,715 |
| 2024-12-27 | $6.44 | $6.50 | $6.31 | $6.33 | $6.33 | 747,117 |
| 2024-12-26 | $6.38 | $6.48 | $6.35 | $6.45 | $6.45 | 550,523 |
| 2024-12-24 | $6.37 | $6.43 | $6.36 | $6.40 | $6.40 | 278,860 |
| 2024-12-23 | $6.38 | $6.43 | $6.30 | $6.37 | $6.37 | 659,818 |
| 2024-12-20 | $6.25 | $6.43 | $6.25 | $6.38 | $6.38 | 1,245,326 |
| 2024-12-19 | $6.49 | $6.53 | $6.35 | $6.36 | $6.36 | 806,902 |
| 2024-12-18 | $6.49 | $6.59 | $6.35 | $6.43 | $6.43 | 1,377,217 |
| 2024-12-17 | $6.42 | $6.53 | $6.42 | $6.49 | $6.49 | 818,060 |
| 2024-12-16 | $6.46 | $6.55 | $6.39 | $6.42 | $6.42 | 1,879,215 |
| 2024-12-13 | $6.68 | $6.75 | $6.46 | $6.50 | $6.50 | 1,242,416 |
| 2024-12-12 | $6.98 | $7.03 | $6.65 | $6.71 | $6.71 | 1,918,799 |
| 2024-12-11 | $7.10 | $7.14 | $7.01 | $7.03 | $7.03 | 2,458,738 |
| 2024-12-10 | $7.30 | $7.42 | $6.98 | $7.06 | $7.06 | 4,426,269 |
| 2024-12-09 | $8.70 | $8.75 | $8.37 | $8.52 | $8.52 | 2,502,257 |
| 2024-12-06 | $8.54 | $8.60 | $8.44 | $8.51 | $8.51 | 1,619,975 |
| 2024-12-05 | $8.59 | $8.60 | $8.44 | $8.45 | $8.45 | 740,579 |
| 2024-12-04 | $8.45 | $8.60 | $8.41 | $8.60 | $8.60 | 901,831 |
| 2024-12-03 | $8.38 | $8.46 | $8.36 | $8.38 | $8.38 | 741,611 |
| 2024-12-02 | $8.27 | $8.50 | $8.25 | $8.46 | $8.46 | 614,590 |
| 2024-11-29 | $8.42 | $8.42 | $8.25 | $8.26 | $8.26 | 292,427 |
| 2024-11-27 | $8.34 | $8.48 | $8.26 | $8.33 | $8.33 | 547,612 |
| 2024-11-26 | $8.42 | $8.50 | $8.26 | $8.33 | $8.33 | 492,307 |
| 2024-11-25 | $8.46 | $8.58 | $8.42 | $8.49 | $8.49 | 685,148 |
| 2024-11-22 | $7.98 | $8.41 | $7.94 | $8.41 | $8.41 | 782,573 |
| 2024-11-21 | $7.80 | $7.98 | $7.73 | $7.95 | $7.95 | 599,813 |
| 2024-11-20 | $7.77 | $7.82 | $7.67 | $7.75 | $7.75 | 360,489 |
| 2024-11-19 | $7.68 | $7.83 | $7.65 | $7.79 | $7.79 | 345,820 |
| 2024-11-18 | $7.77 | $7.90 | $7.72 | $7.74 | $7.74 | 408,960 |
| 2024-11-15 | $7.93 | $7.93 | $7.71 | $7.78 | $7.78 | 478,051 |
| 2024-11-14 | $8.00 | $8.06 | $7.86 | $7.89 | $7.89 | 520,366 |
| 2024-11-13 | $8.03 | $8.03 | $7.86 | $8.00 | $8.00 | 619,211 |
| 2024-11-12 | $8.02 | $8.14 | $7.99 | $7.99 | $7.99 | 1,144,349 |
| 2024-11-11 | $7.84 | $8.06 | $7.82 | $8.05 | $8.05 | 539,259 |
| 2024-11-08 | $7.62 | $7.78 | $7.56 | $7.75 | $7.75 | 736,834 |
| 2024-11-07 | $7.57 | $7.82 | $7.53 | $7.69 | $7.69 | 727,478 |
| 2024-11-06 | $7.54 | $7.80 | $7.54 | $7.60 | $7.60 | 1,012,986 |
| 2024-11-05 | $7.15 | $7.31 | $7.14 | $7.29 | $7.29 | 441,182 |
| 2024-11-04 | $7.16 | $7.26 | $7.04 | $7.19 | $7.19 | 505,310 |
| 2024-11-01 | $7.29 | $7.33 | $7.17 | $7.20 | $7.20 | 485,568 |
| 2024-10-31 | $7.28 | $7.36 | $7.17 | $7.24 | $7.24 | 586,128 |
| 2024-10-30 | $7.22 | $7.50 | $7.18 | $7.30 | $7.30 | 653,519 |
| 2024-10-29 | $7.00 | $7.28 | $6.99 | $7.21 | $7.21 | 371,517 |
| 2024-10-28 | $6.92 | $7.14 | $6.91 | $7.06 | $7.06 | 358,917 |
| 2024-10-25 | $6.92 | $6.99 | $6.80 | $6.85 | $6.85 | 441,618 |
| 2024-10-24 | $6.86 | $6.92 | $6.80 | $6.91 | $6.91 | 432,840 |
| 2024-10-23 | $7.11 | $7.14 | $6.69 | $6.86 | $6.86 | 858,989 |
| 2024-10-22 | $7.13 | $7.19 | $7.08 | $7.14 | $7.14 | 576,266 |
| 2024-10-21 | $7.14 | $7.20 | $7.03 | $7.13 | $7.13 | 479,428 |
| 2024-10-18 | $7.09 | $7.18 | $7.04 | $7.13 | $7.13 | 640,486 |
| 2024-10-17 | $7.05 | $7.13 | $6.94 | $7.10 | $7.10 | 554,256 |
| 2024-10-16 | $7.01 | $7.13 | $6.96 | $7.04 | $7.04 | 577,549 |
| 2024-10-15 | $6.92 | $7.00 | $6.78 | $6.99 | $6.99 | 617,096 |
| 2024-10-14 | $6.98 | $6.99 | $6.89 | $6.92 | $6.92 | 409,664 |
| 2024-10-11 | $6.79 | $7.05 | $6.78 | $6.97 | $6.97 | 672,751 |
| 2024-10-10 | $6.59 | $6.97 | $6.56 | $6.81 | $6.81 | 958,573 |
| 2024-10-09 | $6.50 | $6.70 | $6.50 | $6.69 | $6.69 | 496,399 |
| 2024-10-08 | $6.44 | $6.58 | $6.39 | $6.53 | $6.53 | 465,590 |
| 2024-10-07 | $6.72 | $6.72 | $6.47 | $6.53 | $6.53 | 821,065 |
| 2024-10-04 | $6.63 | $6.74 | $6.53 | $6.72 | $6.72 | 697,228 |
| 2024-10-03 | $6.70 | $6.73 | $6.43 | $6.52 | $6.52 | 843,318 |
| 2024-10-02 | $6.85 | $7.00 | $6.72 | $6.73 | $6.73 | 1,023,873 |
| 2024-10-01 | $6.89 | $7.07 | $6.74 | $6.76 | $6.76 | 1,730,627 |
| 2024-09-30 | $6.70 | $6.93 | $6.68 | $6.92 | $6.92 | 854,478 |
| 2024-09-27 | $6.46 | $6.74 | $6.44 | $6.72 | $6.72 | 860,173 |
| 2024-09-26 | $6.46 | $6.55 | $6.41 | $6.45 | $6.45 | 472,976 |
| 2024-09-25 | $6.28 | $6.49 | $6.26 | $6.41 | $6.41 | 546,750 |
| 2024-09-24 | $6.44 | $6.44 | $6.28 | $6.30 | $6.30 | 503,035 |
| 2024-09-23 | $6.64 | $6.64 | $6.42 | $6.43 | $6.43 | 770,374 |
| 2024-09-20 | $6.75 | $6.86 | $6.58 | $6.63 | $6.63 | 1,620,733 |
| 2024-09-19 | $6.64 | $6.65 | $6.43 | $6.54 | $6.54 | 665,065 |
| 2024-09-18 | $6.51 | $6.67 | $6.47 | $6.50 | $6.50 | 674,511 |
| 2024-09-17 | $6.55 | $6.58 | $6.44 | $6.53 | $6.53 | 635,748 |
| 2024-09-16 | $6.56 | $6.58 | $6.50 | $6.50 | $6.50 | 628,557 |
| 2024-09-13 | $6.58 | $6.61 | $6.50 | $6.55 | $6.55 | 811,373 |
| 2024-09-12 | $6.49 | $6.60 | $6.45 | $6.51 | $6.51 | 736,853 |
| 2024-09-11 | $6.42 | $6.51 | $6.31 | $6.46 | $6.46 | 857,661 |
| 2024-09-10 | $6.40 | $6.51 | $6.38 | $6.40 | $6.40 | 997,656 |
| 2024-09-09 | $6.24 | $6.54 | $6.13 | $6.38 | $6.38 | 2,235,387 |
| 2024-09-06 | $5.60 | $6.29 | $5.60 | $6.22 | $6.22 | 3,671,131 |
| 2024-09-05 | $5.41 | $5.67 | $5.25 | $5.56 | $5.56 | 2,990,980 |
| 2024-09-04 | $4.81 | $4.94 | $4.73 | $4.92 | $4.92 | 1,212,182 |
| 2024-09-03 | $5.02 | $5.10 | $4.79 | $4.81 | $4.81 | 639,420 |
| 2024-08-30 | $5.15 | $5.15 | $5.02 | $5.09 | $5.09 | 544,695 |
| 2024-08-29 | $5.12 | $5.18 | $5.09 | $5.10 | $5.10 | 365,644 |
| 2024-08-28 | $5.10 | $5.12 | $5.03 | $5.06 | $5.06 | 434,038 |
| 2024-08-27 | $5.27 | $5.27 | $5.14 | $5.15 | $5.15 | 370,995 |
| 2024-08-26 | $5.24 | $5.30 | $5.14 | $5.29 | $5.29 | 732,644 |
| 2024-08-23 | $4.98 | $5.22 | $4.95 | $5.17 | $5.17 | 764,230 |
| 2024-08-22 | $5.07 | $5.08 | $4.94 | $4.95 | $4.95 | 324,994 |
| 2024-08-21 | $5.14 | $5.16 | $5.03 | $5.08 | $5.08 | 340,122 |
| 2024-08-20 | $5.26 | $5.26 | $5.11 | $5.11 | $5.11 | 522,598 |
| 2024-08-19 | $5.01 | $5.28 | $4.97 | $5.25 | $5.25 | 776,563 |
| 2024-08-16 | $4.97 | $5.01 | $4.89 | $4.96 | $4.96 | 4,000,493 |
| 2024-08-15 | $4.92 | $5.03 | $4.83 | $5.01 | $5.01 | 876,688 |
| 2024-08-14 | $4.95 | $4.98 | $4.73 | $4.81 | $4.81 | 713,932 |
| 2024-08-13 | $4.88 | $4.98 | $4.77 | $4.93 | $4.93 | 1,136,149 |
| 2024-08-12 | $4.85 | $5.02 | $4.69 | $4.80 | $4.80 | 1,113,698 |
| 2024-08-09 | $4.98 | $5.01 | $4.82 | $4.84 | $4.84 | 456,745 |
| 2024-08-08 | $5.17 | $5.17 | $4.96 | $5.01 | $5.01 | 468,052 |
| 2024-08-07 | $5.29 | $5.34 | $5.05 | $5.06 | $5.06 | 471,690 |
| 2024-08-06 | $5.27 | $5.27 | $5.13 | $5.19 | $5.19 | 723,261 |
| 2024-08-05 | $5.06 | $5.29 | $5.02 | $5.23 | $5.23 | 1,002,076 |
| 2024-08-02 | $5.32 | $5.46 | $5.25 | $5.34 | $5.34 | 623,724 |
| 2024-08-01 | $5.79 | $5.81 | $5.46 | $5.55 | $5.55 | 799,896 |
| 2024-07-31 | $5.78 | $5.85 | $5.71 | $5.76 | $5.76 | 677,705 |
| 2024-07-30 | $5.80 | $5.91 | $5.72 | $5.77 | $5.77 | 626,086 |
| 2024-07-29 | $5.87 | $5.87 | $5.72 | $5.76 | $5.76 | 751,985 |
| 2024-07-26 | $5.88 | $5.88 | $5.76 | $5.85 | $5.85 | 552,206 |
| 2024-07-25 | $5.56 | $5.86 | $5.54 | $5.76 | $5.76 | 689,972 |
| 2024-07-24 | $5.52 | $5.60 | $5.43 | $5.51 | $5.51 | 673,505 |
| 2024-07-23 | $5.51 | $5.70 | $5.48 | $5.60 | $5.60 | 702,585 |
| 2024-07-22 | $5.34 | $5.55 | $5.29 | $5.55 | $5.55 | 815,493 |
| 2024-07-19 | $5.32 | $5.38 | $5.24 | $5.32 | $5.32 | 433,348 |
| 2024-07-18 | $5.38 | $5.45 | $5.29 | $5.31 | $5.31 | 607,219 |
| 2024-07-17 | $5.16 | $5.43 | $5.15 | $5.41 | $5.41 | 1,064,446 |
| 2024-07-16 | $5.21 | $5.29 | $5.14 | $5.23 | $5.23 | 935,652 |
| 2024-07-15 | $5.22 | $5.28 | $5.12 | $5.14 | $5.14 | 552,213 |
| 2024-07-12 | $5.23 | $5.23 | $5.10 | $5.15 | $5.15 | 551,562 |
| 2024-07-11 | $5.07 | $5.17 | $4.99 | $5.14 | $5.14 | 1,076,222 |
| 2024-07-10 | $4.96 | $4.96 | $4.75 | $4.92 | $4.92 | 849,800 |
| 2024-07-09 | $5.15 | $5.19 | $4.91 | $4.93 | $4.93 | 616,665 |
| 2024-07-08 | $5.11 | $5.19 | $5.04 | $5.18 | $5.18 | 626,464 |
| 2024-07-05 | $5.12 | $5.17 | $5.05 | $5.08 | $5.08 | 528,084 |
| 2024-07-03 | $5.27 | $5.35 | $5.15 | $5.16 | $5.16 | 402,790 |
| 2024-07-02 | $5.20 | $5.29 | $5.13 | $5.26 | $5.26 | 556,358 |
| 2024-07-01 | $5.32 | $5.34 | $5.19 | $5.24 | $5.24 | 738,247 |
| 2024-06-28 | $5.22 | $5.43 | $5.18 | $5.35 | $5.35 | 1,870,206 |
| 2024-06-27 | $4.88 | $5.20 | $4.85 | $5.18 | $5.18 | 900,873 |
| 2024-06-26 | $4.78 | $4.89 | $4.75 | $4.86 | $4.86 | 898,489 |
| 2024-06-25 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 984,364 |
| 2024-06-24 | $4.94 | $4.97 | $4.84 | $4.90 | $4.90 | 1,093,258 |
| 2024-06-21 | $4.99 | $5.11 | $4.97 | $5.00 | $5.00 | 2,858,042 |
| 2024-06-20 | $4.95 | $5.07 | $4.94 | $4.99 | $4.99 | 1,479,097 |
| 2024-06-18 | $5.09 | $5.13 | $4.92 | $4.99 | $4.99 | 1,152,961 |
| 2024-06-17 | $4.99 | $5.09 | $4.97 | $5.07 | $5.07 | 1,084,051 |
| 2024-06-14 | $5.09 | $5.12 | $5.00 | $5.03 | $5.03 | 1,144,040 |
| 2024-06-13 | $5.18 | $5.22 | $5.04 | $5.15 | $5.15 | 1,292,757 |
| 2024-06-12 | $5.13 | $5.28 | $5.02 | $5.19 | $5.19 | 2,542,530 |
| 2024-06-11 | $4.30 | $5.05 | $4.29 | $5.03 | $5.03 | 4,917,534 |
| 2024-06-10 | $5.08 | $5.16 | $4.89 | $5.04 | $5.04 | 4,200,728 |
| 2024-06-07 | $4.68 | $5.69 | $4.66 | $5.15 | $5.15 | 6,744,492 |
| 2024-06-06 | $4.83 | $4.86 | $4.69 | $4.72 | $4.72 | 877,071 |
| 2024-06-05 | $4.95 | $4.95 | $4.77 | $4.84 | $4.84 | 1,057,442 |
| 2024-06-04 | $4.95 | $4.99 | $4.87 | $4.91 | $4.91 | 1,242,504 |
| 2024-06-03 | $5.12 | $5.12 | $4.96 | $4.99 | $4.99 | 594,789 |
| 2024-05-31 | $5.00 | $5.08 | $4.95 | $5.05 | $5.05 | 635,301 |
| 2024-05-30 | $4.96 | $5.11 | $4.90 | $5.00 | $5.00 | 1,475,869 |
| 2024-05-29 | $5.03 | $5.11 | $4.84 | $4.91 | $4.91 | 1,442,037 |
| 2024-05-28 | $5.16 | $5.22 | $5.06 | $5.09 | $5.09 | 1,079,971 |
| 2024-05-24 | $5.17 | $5.22 | $5.14 | $5.16 | $5.16 | 812,478 |
| 2024-05-23 | $5.36 | $5.38 | $5.08 | $5.15 | $5.15 | 1,425,195 |
| 2024-05-22 | $5.42 | $5.50 | $5.31 | $5.34 | $5.34 | 658,357 |
| 2024-05-21 | $5.50 | $5.51 | $5.41 | $5.43 | $5.43 | 606,632 |
| 2024-05-20 | $5.75 | $5.76 | $5.51 | $5.52 | $5.52 | 551,175 |
| 2024-05-17 | $5.81 | $5.81 | $5.71 | $5.75 | $5.75 | 561,715 |
| 2024-05-16 | $5.65 | $5.80 | $5.65 | $5.78 | $5.78 | 439,127 |
| 2024-05-15 | $5.83 | $5.83 | $5.64 | $5.67 | $5.67 | 535,869 |
| 2024-05-14 | $5.55 | $5.76 | $5.51 | $5.74 | $5.74 | 920,646 |
| 2024-05-13 | $5.53 | $5.60 | $5.47 | $5.47 | $5.47 | 453,504 |
| 2024-05-10 | $5.58 | $5.60 | $5.44 | $5.47 | $5.47 | 761,238 |
| 2024-05-09 | $5.47 | $5.60 | $5.47 | $5.56 | $5.56 | 603,478 |
| 2024-05-08 | $5.63 | $5.65 | $5.43 | $5.47 | $5.47 | 845,404 |
| 2024-05-07 | $5.58 | $5.73 | $5.58 | $5.70 | $5.70 | 555,695 |
| 2024-05-06 | $5.49 | $5.60 | $5.47 | $5.60 | $5.60 | 478,817 |
| 2024-05-03 | $5.61 | $5.64 | $5.43 | $5.44 | $5.44 | 481,484 |
| 2024-05-02 | $5.59 | $5.59 | $5.41 | $5.50 | $5.50 | 428,931 |
| 2024-05-01 | $5.50 | $5.68 | $5.50 | $5.51 | $5.51 | 423,136 |
| 2024-04-30 | $5.52 | $5.57 | $5.47 | $5.49 | $5.49 | 614,781 |
| 2024-04-29 | $5.57 | $5.61 | $5.47 | $5.59 | $5.59 | 1,010,046 |
| 2024-04-26 | $5.45 | $5.55 | $5.43 | $5.54 | $5.54 | 629,151 |
| 2024-04-25 | $5.40 | $5.46 | $5.37 | $5.42 | $5.42 | 488,711 |
| 2024-04-24 | $5.53 | $5.58 | $5.45 | $5.50 | $5.50 | 461,836 |
| 2024-04-23 | $5.52 | $5.69 | $5.52 | $5.54 | $5.54 | 327,813 |
| 2024-04-22 | $5.50 | $5.56 | $5.41 | $5.52 | $5.52 | 631,034 |
| 2024-04-19 | $5.46 | $5.55 | $5.40 | $5.46 | $5.46 | 569,275 |
| 2024-04-18 | $5.56 | $5.67 | $5.48 | $5.49 | $5.49 | 483,953 |
| 2024-04-17 | $5.54 | $5.64 | $5.51 | $5.57 | $5.57 | 875,539 |
| 2024-04-16 | $5.50 | $5.56 | $5.48 | $5.50 | $5.50 | 501,601 |
| 2024-04-15 | $5.70 | $5.71 | $5.55 | $5.56 | $5.56 | 549,627 |
| 2024-04-12 | $5.67 | $5.72 | $5.65 | $5.70 | $5.70 | 524,603 |
| 2024-04-11 | $5.75 | $5.78 | $5.70 | $5.72 | $5.72 | 444,011 |
| 2024-04-10 | $5.71 | $5.81 | $5.69 | $5.71 | $5.71 | 593,712 |
| 2024-04-09 | $5.88 | $5.92 | $5.80 | $5.87 | $5.87 | 398,640 |
| 2024-04-08 | $5.97 | $5.97 | $5.81 | $5.85 | $5.85 | 679,736 |
| 2024-04-05 | $5.90 | $6.01 | $5.90 | $5.91 | $5.91 | 530,642 |
| 2024-04-04 | $6.16 | $6.24 | $5.93 | $5.93 | $5.93 | 664,380 |
| 2024-04-03 | $5.82 | $6.21 | $5.78 | $6.07 | $6.07 | 1,548,178 |
| 2024-04-02 | $5.81 | $5.95 | $5.71 | $5.88 | $5.88 | 696,612 |
| 2024-04-01 | $6.04 | $6.05 | $5.92 | $5.94 | $5.94 | 585,933 |
| 2024-03-28 | $6.04 | $6.16 | $6.02 | $6.03 | $6.03 | 715,449 |
| 2024-03-27 | $5.99 | $6.06 | $5.86 | $6.04 | $6.04 | 643,835 |
| 2024-03-26 | $6.07 | $6.07 | $5.91 | $5.95 | $5.95 | 742,311 |
| 2024-03-25 | $6.13 | $6.24 | $5.85 | $5.99 | $5.99 | 803,263 |
| 2024-03-22 | $6.23 | $6.23 | $6.05 | $6.13 | $6.13 | 681,939 |
| 2024-03-21 | $6.12 | $6.29 | $6.12 | $6.20 | $6.20 | 1,074,286 |
| 2024-03-20 | $5.81 | $6.19 | $5.76 | $6.08 | $6.08 | 1,219,474 |
| 2024-03-19 | $5.28 | $5.96 | $5.22 | $5.88 | $5.88 | 1,581,719 |
| 2024-03-18 | $5.40 | $5.41 | $5.32 | $5.34 | $5.34 | 710,862 |
| 2024-03-15 | $5.51 | $5.59 | $5.32 | $5.39 | $5.39 | 1,743,681 |
| 2024-03-14 | $5.67 | $5.68 | $5.48 | $5.54 | $5.54 | 853,649 |
| 2024-03-13 | $5.75 | $5.84 | $5.64 | $5.67 | $5.67 | 724,021 |
| 2024-03-12 | $5.94 | $5.97 | $5.74 | $5.79 | $5.79 | 982,730 |
| 2024-03-11 | $6.02 | $6.15 | $5.94 | $5.94 | $5.94 | 714,277 |
| 2024-03-08 | $6.52 | $6.59 | $5.91 | $6.05 | $6.05 | 2,183,575 |
| 2024-03-07 | $7.49 | $7.53 | $5.99 | $6.45 | $6.45 | 3,757,627 |
| 2024-03-06 | $5.88 | $6.00 | $5.87 | $5.96 | $5.96 | 1,416,255 |
| 2024-03-05 | $6.13 | $6.13 | $5.74 | $5.75 | $5.75 | 782,635 |
| 2024-03-04 | $6.04 | $6.22 | $6.00 | $6.13 | $6.13 | 741,214 |
| 2024-03-01 | $5.95 | $6.06 | $5.82 | $5.98 | $5.98 | 802,959 |
| 2024-02-29 | $6.11 | $6.13 | $5.85 | $5.92 | $5.92 | 811,362 |
| 2024-02-28 | $6.02 | $6.04 | $5.93 | $5.95 | $5.95 | 497,233 |
| 2024-02-27 | $6.03 | $6.11 | $5.98 | $6.10 | $6.10 | 549,802 |
| 2024-02-26 | $5.83 | $6.03 | $5.78 | $5.98 | $5.98 | 583,086 |
| 2024-02-23 | $5.91 | $5.91 | $5.80 | $5.87 | $5.87 | 478,443 |
| 2024-02-22 | $5.80 | $5.95 | $5.68 | $5.92 | $5.92 | 823,672 |
| 2024-02-21 | $5.90 | $5.96 | $5.70 | $5.76 | $5.76 | 789,383 |
| 2024-02-20 | $6.16 | $6.16 | $5.90 | $5.94 | $5.94 | 721,544 |
| 2024-02-16 | $6.32 | $6.43 | $6.23 | $6.30 | $6.30 | 1,768,913 |
| 2024-02-15 | $6.30 | $6.38 | $6.23 | $6.38 | $6.38 | 590,931 |
| 2024-02-14 | $6.12 | $6.28 | $6.07 | $6.25 | $6.25 | 587,486 |
| 2024-02-13 | $6.03 | $6.20 | $5.91 | $5.97 | $5.97 | 864,226 |
| 2024-02-12 | $6.06 | $6.46 | $6.05 | $6.34 | $6.34 | 898,372 |
| 2024-02-09 | $6.01 | $6.08 | $5.94 | $6.03 | $6.03 | 684,964 |
| 2024-02-08 | $5.86 | $5.99 | $5.82 | $5.97 | $5.97 | 495,260 |
| 2024-02-07 | $5.96 | $5.96 | $5.79 | $5.85 | $5.85 | 521,854 |
| 2024-02-06 | $5.92 | $6.00 | $5.88 | $5.96 | $5.96 | 427,885 |
| 2024-02-05 | $6.01 | $6.04 | $5.91 | $5.94 | $5.94 | 483,496 |
| 2024-02-02 | $6.03 | $6.15 | $6.00 | $6.08 | $6.08 | 528,833 |
| 2024-02-01 | $5.97 | $6.12 | $5.95 | $6.10 | $6.10 | 495,137 |
| 2024-01-31 | $6.09 | $6.15 | $5.92 | $5.93 | $5.93 | 575,007 |
| 2024-01-30 | $6.21 | $6.25 | $6.04 | $6.13 | $6.13 | 416,326 |
| 2024-01-29 | $6.21 | $6.26 | $6.12 | $6.26 | $6.26 | 373,412 |
| 2024-01-26 | $6.18 | $6.27 | $6.10 | $6.17 | $6.17 | 518,738 |
| 2024-01-25 | $6.15 | $6.26 | $6.09 | $6.15 | $6.15 | 507,930 |
| 2024-01-24 | $6.25 | $6.25 | $6.01 | $6.05 | $6.05 | 563,504 |
| 2024-01-23 | $6.15 | $6.19 | $6.05 | $6.14 | $6.14 | 440,631 |
| 2024-01-22 | $5.94 | $6.09 | $5.93 | $6.06 | $6.06 | 623,210 |
| 2024-01-19 | $5.85 | $5.88 | $5.74 | $5.84 | $5.84 | 671,360 |
| 2024-01-18 | $5.79 | $5.89 | $5.69 | $5.79 | $5.79 | 619,896 |
| 2024-01-17 | $5.42 | $5.74 | $5.42 | $5.72 | $5.72 | 881,461 |
| 2024-01-16 | $5.40 | $5.55 | $5.38 | $5.49 | $5.49 | 920,664 |
| 2024-01-12 | $5.56 | $5.66 | $5.47 | $5.48 | $5.48 | 527,140 |
| 2024-01-11 | $5.55 | $5.57 | $5.41 | $5.52 | $5.52 | 604,161 |
| 2024-01-10 | $5.53 | $5.64 | $5.53 | $5.57 | $5.57 | 578,581 |
| 2024-01-09 | $5.52 | $5.68 | $5.51 | $5.56 | $5.56 | 504,315 |
| 2024-01-08 | $5.45 | $5.66 | $5.43 | $5.63 | $5.63 | 812,387 |
| 2024-01-05 | $5.46 | $5.59 | $5.44 | $5.45 | $5.45 | 808,226 |
| 2024-01-04 | $5.61 | $5.64 | $5.47 | $5.52 | $5.52 | 566,152 |
| 2024-01-03 | $5.72 | $5.74 | $5.58 | $5.58 | $5.58 | 776,233 |
| 2024-01-02 | $5.90 | $5.90 | $5.73 | $5.81 | $5.81 | 644,346 |
| 2023-12-29 | $5.98 | $6.04 | $5.87 | $5.89 | $5.89 | 556,691 |
| 2023-12-28 | $5.89 | $6.01 | $5.89 | $5.98 | $5.98 | 386,866 |
| 2023-12-27 | $6.01 | $6.14 | $5.93 | $5.96 | $5.96 | 576,137 |
| 2023-12-26 | $5.90 | $6.04 | $5.81 | $6.01 | $6.01 | 732,776 |
| 2023-12-22 | $5.84 | $5.89 | $5.79 | $5.88 | $5.88 | 463,830 |
| 2023-12-21 | $5.79 | $5.85 | $5.71 | $5.84 | $5.84 | 612,224 |
| 2023-12-20 | $5.67 | $5.93 | $5.64 | $5.70 | $5.70 | 930,271 |
| 2023-12-19 | $5.73 | $5.90 | $5.70 | $5.76 | $5.76 | 873,926 |
| 2023-12-18 | $5.60 | $5.77 | $5.54 | $5.68 | $5.68 | 995,635 |
| 2023-12-15 | $5.73 | $5.77 | $5.49 | $5.61 | $5.61 | 2,533,857 |
| 2023-12-14 | $5.78 | $5.90 | $5.58 | $5.64 | $5.64 | 1,210,843 |
| 2023-12-13 | $5.46 | $5.68 | $5.40 | $5.67 | $5.67 | 1,059,394 |
| 2023-12-12 | $5.44 | $5.54 | $5.29 | $5.44 | $5.44 | 961,670 |
| 2023-12-11 | $5.67 | $5.73 | $5.41 | $5.45 | $5.45 | 1,021,349 |
| 2023-12-08 | $5.41 | $5.83 | $5.38 | $5.68 | $5.68 | 1,922,035 |
| 2023-12-07 | $5.49 | $5.75 | $5.36 | $5.37 | $5.37 | 3,034,164 |
| 2023-12-06 | $5.74 | $6.00 | $5.37 | $5.53 | $5.53 | 6,520,040 |
| 2023-12-05 | $7.00 | $7.08 | $6.85 | $7.01 | $7.01 | 1,323,244 |
| 2023-12-04 | $6.85 | $7.07 | $6.83 | $7.04 | $7.04 | 1,004,881 |
| 2023-12-01 | $6.57 | $6.88 | $6.57 | $6.85 | $6.85 | 695,023 |
| 2023-11-30 | $6.70 | $6.72 | $6.52 | $6.63 | $6.63 | 825,507 |
| 2023-11-29 | $6.63 | $6.74 | $6.57 | $6.62 | $6.62 | 751,615 |
| 2023-11-28 | $6.53 | $6.57 | $6.43 | $6.54 | $6.54 | 620,145 |
| 2023-11-27 | $6.54 | $6.63 | $6.51 | $6.54 | $6.54 | 418,086 |
| 2023-11-24 | $6.61 | $6.66 | $6.60 | $6.60 | $6.60 | 208,112 |
| 2023-11-22 | $6.85 | $6.86 | $6.64 | $6.66 | $6.66 | 483,041 |
| 2023-11-21 | $6.91 | $6.91 | $6.70 | $6.74 | $6.74 | 650,447 |
| 2023-11-20 | $6.62 | $7.09 | $6.62 | $7.02 | $7.02 | 1,287,825 |
| 2023-11-17 | $6.59 | $6.67 | $6.51 | $6.59 | $6.59 | 638,469 |
| 2023-11-16 | $6.59 | $6.62 | $6.42 | $6.55 | $6.55 | 561,298 |
| 2023-11-15 | $6.61 | $6.77 | $6.57 | $6.64 | $6.64 | 672,487 |
| 2023-11-14 | $6.63 | $6.69 | $6.46 | $6.61 | $6.61 | 965,563 |
| 2023-11-13 | $6.37 | $6.45 | $6.25 | $6.34 | $6.34 | 384,406 |
| 2023-11-10 | $6.22 | $6.46 | $6.18 | $6.44 | $6.44 | 694,429 |
| 2023-11-09 | $6.39 | $6.39 | $6.23 | $6.23 | $6.23 | 485,378 |
| 2023-11-08 | $6.31 | $6.37 | $6.24 | $6.37 | $6.37 | 454,516 |
| 2023-11-07 | $6.25 | $6.39 | $6.19 | $6.30 | $6.30 | 617,979 |
| 2023-11-06 | $6.34 | $6.37 | $6.17 | $6.22 | $6.22 | 590,764 |
| 2023-11-03 | $6.20 | $6.43 | $6.13 | $6.35 | $6.35 | 636,523 |
| 2023-11-02 | $6.12 | $6.15 | $5.96 | $6.05 | $6.05 | 570,432 |
| 2023-11-01 | $6.02 | $6.09 | $5.87 | $5.98 | $5.98 | 549,915 |
| 2023-10-31 | $5.99 | $6.06 | $5.87 | $6.03 | $6.03 | 427,123 |
| 2023-10-30 | $5.97 | $6.01 | $5.86 | $5.96 | $5.96 | 497,806 |
| 2023-10-27 | $5.93 | $6.00 | $5.87 | $5.89 | $5.89 | 501,154 |
| 2023-10-26 | $5.94 | $6.02 | $5.85 | $5.93 | $5.93 | 572,795 |
| 2023-10-25 | $6.00 | $6.05 | $5.87 | $5.91 | $5.91 | 707,057 |
| 2023-10-24 | $6.02 | $6.14 | $6.01 | $6.07 | $6.07 | 515,965 |
| 2023-10-23 | $5.89 | $6.05 | $5.80 | $5.93 | $5.93 | 652,525 |
| 2023-10-20 | $6.09 | $6.11 | $5.90 | $5.95 | $5.95 | 643,635 |
| 2023-10-19 | $6.06 | $6.15 | $6.02 | $6.08 | $6.08 | 526,878 |
| 2023-10-18 | $6.13 | $6.19 | $6.01 | $6.06 | $6.06 | 590,687 |
| 2023-10-17 | $5.97 | $6.33 | $5.97 | $6.25 | $6.25 | 838,299 |
| 2023-10-16 | $5.94 | $6.16 | $5.88 | $6.02 | $6.02 | 1,855,803 |
| 2023-10-13 | $6.07 | $6.09 | $5.73 | $5.87 | $5.87 | 1,987,238 |
| 2023-10-12 | $6.26 | $6.28 | $6.04 | $6.06 | $6.06 | 855,897 |
| 2023-10-11 | $6.35 | $6.38 | $6.20 | $6.26 | $6.26 | 525,336 |
| 2023-10-10 | $6.25 | $6.41 | $6.24 | $6.36 | $6.36 | 860,337 |
| 2023-10-09 | $6.15 | $6.22 | $6.08 | $6.18 | $6.18 | 808,290 |
| 2023-10-06 | $6.10 | $6.27 | $6.05 | $6.24 | $6.24 | 1,362,959 |
| 2023-10-05 | $6.06 | $6.17 | $5.99 | $6.14 | $6.14 | 1,551,592 |
| 2023-10-04 | $6.15 | $6.25 | $6.06 | $6.07 | $6.07 | 2,546,061 |
| 2023-10-03 | $6.19 | $6.29 | $6.10 | $6.15 | $6.15 | 932,373 |
| 2023-10-02 | $6.30 | $6.45 | $6.23 | $6.25 | $6.25 | 1,038,601 |
| 2023-09-29 | $6.30 | $6.40 | $6.25 | $6.33 | $6.33 | 2,024,046 |
| 2023-09-28 | $6.19 | $6.30 | $6.15 | $6.24 | $6.24 | 780,415 |
| 2023-09-27 | $6.18 | $6.34 | $6.15 | $6.23 | $6.23 | 880,236 |
| 2023-09-26 | $6.19 | $6.33 | $6.10 | $6.11 | $6.11 | 1,125,744 |
| 2023-09-25 | $6.16 | $6.36 | $6.16 | $6.25 | $6.25 | 1,075,077 |
| 2023-09-22 | $6.22 | $6.27 | $6.13 | $6.23 | $6.23 | 1,174,989 |
| 2023-09-21 | $6.13 | $6.24 | $6.13 | $6.17 | $6.17 | 1,084,532 |
| 2023-09-20 | $6.23 | $6.30 | $6.18 | $6.22 | $6.22 | 945,250 |
| 2023-09-19 | $6.18 | $6.30 | $6.16 | $6.19 | $6.19 | 1,035,674 |
| 2023-09-18 | $6.25 | $6.36 | $6.22 | $6.23 | $6.23 | 990,088 |
| 2023-09-15 | $6.46 | $6.51 | $6.27 | $6.31 | $6.31 | 2,310,831 |
| 2023-09-14 | $6.51 | $6.59 | $6.45 | $6.46 | $6.46 | 1,091,696 |
| 2023-09-13 | $6.56 | $6.65 | $6.43 | $6.46 | $6.46 | 1,293,265 |
| 2023-09-12 | $6.64 | $6.83 | $6.58 | $6.58 | $6.58 | 1,200,339 |
| 2023-09-11 | $6.81 | $6.94 | $6.68 | $6.71 | $6.71 | 1,362,254 |
| 2023-09-08 | $6.54 | $6.93 | $6.51 | $6.81 | $6.81 | 2,510,646 |
| 2023-09-07 | $7.05 | $7.59 | $6.53 | $6.55 | $6.55 | 8,301,284 |
| 2023-09-06 | $9.07 | $9.35 | $8.91 | $9.08 | $9.08 | 2,505,775 |
| 2023-09-05 | $9.00 | $9.13 | $8.95 | $9.08 | $9.08 | 1,158,602 |
| 2023-09-01 | $8.81 | $9.10 | $8.71 | $9.09 | $9.09 | 1,155,004 |
| 2023-08-31 | $8.76 | $8.84 | $8.68 | $8.76 | $8.76 | 1,180,086 |
| 2023-08-30 | $8.40 | $8.68 | $8.38 | $8.66 | $8.66 | 648,127 |
| 2023-08-29 | $8.37 | $8.52 | $8.35 | $8.41 | $8.41 | 590,485 |
| 2023-08-28 | $8.36 | $8.76 | $8.36 | $8.44 | $8.44 | 668,176 |
| 2023-08-25 | $8.55 | $8.63 | $8.31 | $8.31 | $8.31 | 1,639,358 |
| 2023-08-24 | $8.50 | $8.57 | $8.43 | $8.52 | $8.52 | 743,033 |
| 2023-08-23 | $8.52 | $8.59 | $8.46 | $8.49 | $8.49 | 595,225 |
| 2023-08-22 | $8.54 | $8.60 | $8.44 | $8.49 | $8.49 | 576,097 |
| 2023-08-21 | $8.51 | $8.67 | $8.46 | $8.47 | $8.47 | 683,661 |
| 2023-08-18 | $8.46 | $8.64 | $8.39 | $8.51 | $8.51 | 1,838,613 |
| 2023-08-17 | $8.69 | $8.73 | $8.58 | $8.60 | $8.60 | 877,198 |
| 2023-08-16 | $8.72 | $8.85 | $8.67 | $8.67 | $8.67 | 715,140 |
| 2023-08-15 | $8.60 | $8.83 | $8.57 | $8.76 | $8.76 | 772,177 |
| 2023-08-14 | $8.77 | $8.83 | $8.57 | $8.66 | $8.66 | 766,122 |
| 2023-08-11 | $8.87 | $8.97 | $8.77 | $8.85 | $8.85 | 909,191 |
| 2023-08-10 | $9.08 | $9.14 | $8.87 | $8.96 | $8.96 | 688,402 |
| 2023-08-09 | $9.23 | $9.26 | $8.92 | $9.02 | $9.02 | 862,019 |
| 2023-08-08 | $9.21 | $9.26 | $9.17 | $9.20 | $9.20 | 869,220 |
| 2023-08-07 | $9.57 | $9.70 | $9.24 | $9.39 | $9.39 | 732,132 |
| 2023-08-04 | $9.50 | $9.66 | $9.23 | $9.56 | $9.56 | 1,149,127 |
| 2023-08-03 | $9.33 | $9.45 | $9.18 | $9.40 | $9.40 | 1,085,608 |
| 2023-08-02 | $9.57 | $9.69 | $9.32 | $9.38 | $9.38 | 992,641 |
| 2023-08-01 | $9.59 | $9.87 | $9.51 | $9.81 | $9.81 | 969,246 |
| 2023-07-31 | $9.25 | $9.78 | $9.23 | $9.72 | $9.72 | 1,459,095 |
| 2023-07-28 | $9.25 | $9.38 | $9.13 | $9.22 | $9.22 | 1,162,885 |
| 2023-07-27 | $9.56 | $9.67 | $9.07 | $9.16 | $9.16 | 1,008,329 |
| 2023-07-26 | $9.40 | $9.50 | $9.28 | $9.38 | $9.38 | 796,978 |
| 2023-07-25 | $9.65 | $9.76 | $9.34 | $9.39 | $9.39 | 1,050,526 |
| 2023-07-24 | $9.50 | $9.62 | $9.38 | $9.58 | $9.58 | 999,737 |
| 2023-07-21 | $9.88 | $9.97 | $9.43 | $9.46 | $9.46 | 938,811 |
| 2023-07-20 | $9.80 | $9.99 | $9.71 | $9.77 | $9.77 | 1,150,142 |
| 2023-07-19 | $10.40 | $10.55 | $9.84 | $9.90 | $9.90 | 1,726,622 |
| 2023-07-18 | $10.51 | $10.57 | $10.25 | $10.28 | $10.28 | 1,218,664 |
| 2023-07-17 | $10.36 | $10.70 | $10.28 | $10.62 | $10.62 | 1,112,251 |
| 2023-07-14 | $10.40 | $10.63 | $10.31 | $10.34 | $10.34 | 1,169,332 |
| 2023-07-13 | $10.24 | $10.60 | $10.22 | $10.48 | $10.48 | 1,876,046 |
| 2023-07-12 | $10.15 | $10.28 | $10.05 | $10.11 | $10.11 | 1,197,975 |
| 2023-07-11 | $10.13 | $10.34 | $9.86 | $10.01 | $10.01 | 1,323,896 |
| 2023-07-10 | $9.97 | $10.05 | $9.72 | $10.03 | $10.03 | 1,965,050 |
| 2023-07-07 | $10.33 | $10.36 | $9.99 | $10.15 | $10.15 | 1,993,605 |
| 2023-07-06 | $10.80 | $10.80 | $10.17 | $10.23 | $10.23 | 1,677,048 |
| 2023-07-05 | $11.19 | $11.33 | $10.80 | $10.93 | $10.93 | 1,276,937 |
| 2023-07-03 | $11.31 | $11.52 | $11.14 | $11.29 | $11.29 | 822,065 |
| 2023-06-30 | $11.20 | $11.67 | $11.12 | $11.31 | $11.31 | 3,087,445 |
| 2023-06-29 | $10.86 | $11.23 | $10.83 | $11.07 | $11.07 | 1,713,045 |
| 2023-06-28 | $10.51 | $10.94 | $10.47 | $10.80 | $10.80 | 2,478,906 |
| 2023-06-27 | $11.05 | $11.05 | $10.60 | $10.63 | $10.63 | 1,809,011 |
| 2023-06-26 | $11.40 | $11.49 | $10.89 | $10.91 | $10.91 | 1,383,331 |
| 2023-06-23 | $11.61 | $11.63 | $11.32 | $11.37 | $11.37 | 2,895,267 |
| 2023-06-22 | $11.82 | $11.89 | $11.63 | $11.69 | $11.69 | 1,285,391 |
| 2023-06-21 | $12.50 | $12.53 | $11.87 | $11.92 | $11.92 | 2,071,861 |
| 2023-06-20 | $12.88 | $12.97 | $12.43 | $12.46 | $12.46 | 1,987,809 |
| 2023-06-16 | $13.62 | $13.73 | $12.88 | $12.94 | $12.94 | 2,816,089 |
| 2023-06-15 | $13.19 | $13.96 | $13.09 | $13.49 | $13.49 | 3,760,050 |
| 2023-06-14 | $13.18 | $13.44 | $13.01 | $13.14 | $13.14 | 1,558,047 |
| 2023-06-13 | $13.59 | $13.80 | $12.97 | $13.21 | $13.21 | 2,288,863 |
| 2023-06-12 | $13.15 | $13.59 | $12.84 | $13.41 | $13.41 | 2,590,635 |
| 2023-06-09 | $13.65 | $13.87 | $12.70 | $12.96 | $12.96 | 3,418,322 |
| 2023-06-08 | $13.35 | $14.20 | $13.12 | $13.65 | $13.65 | 7,675,802 |
| 2023-06-07 | $11.36 | $14.35 | $11.30 | $13.29 | $13.29 | 27,236,840 |
| 2023-06-06 | $9.23 | $9.65 | $9.22 | $9.60 | $9.60 | 2,374,944 |
| 2023-06-05 | $9.14 | $9.32 | $9.05 | $9.23 | $9.23 | 859,721 |
| 2023-06-02 | $8.86 | $9.30 | $8.86 | $9.25 | $9.25 | 1,391,281 |
| 2023-06-01 | $9.11 | $9.11 | $8.66 | $8.73 | $8.73 | 933,468 |
| 2023-05-31 | $8.80 | $9.20 | $8.79 | $9.19 | $9.19 | 3,360,237 |
| 2023-05-30 | $8.87 | $9.13 | $8.76 | $8.87 | $8.87 | 861,209 |
| 2023-05-26 | $8.42 | $8.98 | $8.42 | $8.72 | $8.72 | 929,380 |
| 2023-05-25 | $8.55 | $8.56 | $8.36 | $8.43 | $8.43 | 871,663 |
| 2023-05-24 | $8.25 | $8.51 | $8.18 | $8.46 | $8.46 | 908,065 |
| 2023-05-23 | $8.27 | $8.51 | $8.27 | $8.32 | $8.32 | 596,973 |
| 2023-05-22 | $8.10 | $8.46 | $8.05 | $8.36 | $8.36 | 785,223 |
| 2023-05-19 | $8.19 | $8.19 | $8.05 | $8.07 | $8.07 | 544,377 |
| 2023-05-18 | $7.91 | $8.15 | $7.87 | $8.12 | $8.12 | 640,508 |
| 2023-05-17 | $7.70 | $7.92 | $7.69 | $7.90 | $7.90 | 720,833 |
| 2023-05-16 | $7.72 | $7.80 | $7.62 | $7.64 | $7.64 | 774,945 |
| 2023-05-15 | $7.83 | $7.99 | $7.73 | $7.75 | $7.75 | 912,738 |
| 2023-05-12 | $7.72 | $7.86 | $7.67 | $7.82 | $7.82 | 1,278,032 |
| 2023-05-11 | $7.77 | $7.88 | $7.71 | $7.75 | $7.75 | 1,211,494 |
| 2023-05-10 | $7.72 | $7.89 | $7.64 | $7.84 | $7.84 | 1,375,992 |
| 2023-05-09 | $7.80 | $7.91 | $7.53 | $7.55 | $7.55 | 1,233,445 |
| 2023-05-08 | $7.98 | $8.15 | $7.78 | $7.86 | $7.86 | 853,791 |
| 2023-05-05 | $8.21 | $8.33 | $7.94 | $7.99 | $7.99 | 876,164 |
| 2023-05-04 | $8.14 | $8.24 | $8.01 | $8.13 | $8.13 | 963,996 |
| 2023-05-03 | $8.58 | $8.59 | $8.10 | $8.14 | $8.14 | 1,285,565 |
| 2023-05-02 | $8.77 | $8.82 | $8.48 | $8.59 | $8.59 | 1,131,755 |
| 2023-05-01 | $8.70 | $8.98 | $8.70 | $8.82 | $8.82 | 705,951 |
| 2023-04-28 | $8.77 | $8.89 | $8.73 | $8.78 | $8.78 | 736,776 |
| 2023-04-27 | $8.71 | $8.98 | $8.71 | $8.88 | $8.88 | 754,607 |
| 2023-04-26 | $8.63 | $8.69 | $8.52 | $8.61 | $8.61 | 591,811 |
| 2023-04-25 | $8.75 | $8.79 | $8.48 | $8.52 | $8.52 | 1,012,066 |
| 2023-04-24 | $8.91 | $9.02 | $8.80 | $8.88 | $8.88 | 744,970 |
| 2023-04-21 | $9.10 | $9.19 | $8.96 | $9.01 | $9.01 | 712,011 |
| 2023-04-20 | $8.96 | $9.24 | $8.88 | $9.10 | $9.10 | 1,044,150 |
| 2023-04-19 | $8.69 | $9.01 | $8.63 | $8.99 | $8.99 | 1,269,500 |
| 2023-04-18 | $8.55 | $8.82 | $8.38 | $8.79 | $8.79 | 1,316,001 |
| 2023-04-17 | $8.24 | $8.55 | $8.20 | $8.48 | $8.48 | 930,965 |
| 2023-04-14 | $8.15 | $8.28 | $8.05 | $8.21 | $8.21 | 1,127,182 |
| 2023-04-13 | $8.14 | $8.34 | $8.07 | $8.23 | $8.23 | 963,333 |
| 2023-04-12 | $8.39 | $8.49 | $8.03 | $8.06 | $8.06 | 920,268 |
| 2023-04-11 | $8.37 | $8.45 | $8.06 | $8.27 | $8.27 | 1,190,937 |
| 2023-04-10 | $8.20 | $8.48 | $8.17 | $8.43 | $8.43 | 901,454 |
| 2023-04-06 | $8.47 | $8.48 | $8.28 | $8.30 | $8.30 | 976,980 |
| 2023-04-05 | $8.82 | $8.84 | $8.44 | $8.50 | $8.50 | 1,278,390 |
| 2023-04-04 | $9.35 | $9.36 | $8.83 | $8.88 | $8.88 | 1,192,695 |
| 2023-04-03 | $9.54 | $9.56 | $8.99 | $9.29 | $9.29 | 1,535,132 |
| 2023-03-31 | $9.38 | $9.88 | $9.36 | $9.61 | $9.61 | 2,329,641 |
| 2023-03-30 | $9.30 | $9.41 | $9.25 | $9.34 | $9.34 | 651,839 |
| 2023-03-29 | $9.30 | $9.49 | $9.24 | $9.30 | $9.30 | 764,112 |
| 2023-03-28 | $9.09 | $9.37 | $9.02 | $9.29 | $9.29 | 703,559 |
| 2023-03-27 | $9.27 | $9.30 | $9.04 | $9.12 | $9.12 | 778,177 |
| 2023-03-24 | $9.23 | $9.34 | $9.07 | $9.25 | $9.25 | 678,417 |
| 2023-03-23 | $9.16 | $9.59 | $9.15 | $9.26 | $9.26 | 1,186,272 |
| 2023-03-22 | $9.18 | $9.25 | $8.98 | $9.00 | $9.00 | 1,071,844 |
| 2023-03-21 | $9.30 | $9.39 | $9.16 | $9.24 | $9.24 | 775,994 |
| 2023-03-20 | $9.15 | $9.22 | $8.98 | $9.20 | $9.20 | 957,817 |
| 2023-03-17 | $9.51 | $9.84 | $9.14 | $9.17 | $9.17 | 1,771,339 |
| 2023-03-16 | $9.48 | $9.52 | $9.18 | $9.48 | $9.48 | 1,496,683 |
| 2023-03-15 | $9.42 | $9.67 | $9.31 | $9.52 | $9.52 | 1,749,220 |
| 2023-03-14 | $9.00 | $9.80 | $8.92 | $9.65 | $9.65 | 2,367,248 |
| 2023-03-13 | $8.38 | $8.95 | $8.31 | $8.78 | $8.78 | 1,689,801 |
| 2023-03-10 | $9.11 | $9.11 | $8.38 | $8.52 | $8.52 | 1,844,586 |
| 2023-03-09 | $9.34 | $9.48 | $8.99 | $9.13 | $9.13 | 1,780,229 |
| 2023-03-08 | $7.76 | $9.67 | $7.75 | $9.38 | $9.38 | 3,907,885 |
| 2023-03-07 | $8.42 | $8.79 | $8.35 | $8.49 | $8.49 | 1,739,667 |
| 2023-03-06 | $8.72 | $8.82 | $8.44 | $8.56 | $8.56 | 1,248,806 |
| 2023-03-03 | $8.15 | $8.80 | $8.15 | $8.74 | $8.74 | 2,204,878 |
| 2023-03-02 | $7.78 | $8.15 | $7.77 | $8.13 | $8.13 | 1,562,996 |
| 2023-03-01 | $7.42 | $7.95 | $7.42 | $7.93 | $7.93 | 1,029,364 |
| 2023-02-28 | $6.99 | $7.40 | $6.99 | $7.34 | $7.34 | 1,114,565 |
| 2023-02-27 | $6.89 | $7.06 | $6.84 | $6.97 | $6.97 | 528,281 |
| 2023-02-24 | $6.86 | $6.92 | $6.76 | $6.83 | $6.83 | 495,301 |
| 2023-02-23 | $7.15 | $7.16 | $6.88 | $7.00 | $7.00 | 498,141 |
| 2023-02-22 | $7.15 | $7.25 | $7.03 | $7.05 | $7.05 | 501,509 |
| 2023-02-21 | $7.02 | $7.26 | $7.01 | $7.14 | $7.14 | 739,353 |
| 2023-02-17 | $7.27 | $7.27 | $7.06 | $7.15 | $7.15 | 1,889,978 |
| 2023-02-16 | $7.27 | $7.42 | $7.20 | $7.23 | $7.23 | 836,553 |
| 2023-02-15 | $7.29 | $7.56 | $7.18 | $7.47 | $7.47 | 795,366 |
| 2023-02-14 | $7.16 | $7.31 | $7.03 | $7.25 | $7.25 | 821,154 |
| 2023-02-13 | $7.22 | $7.35 | $7.16 | $7.27 | $7.27 | 615,677 |
| 2023-02-10 | $7.30 | $7.39 | $7.17 | $7.20 | $7.20 | 838,310 |
| 2023-02-09 | $7.62 | $7.76 | $7.32 | $7.34 | $7.34 | 988,089 |
| 2023-02-08 | $7.72 | $7.88 | $7.58 | $7.58 | $7.58 | 541,260 |
| 2023-02-07 | $7.58 | $7.77 | $7.23 | $7.72 | $7.72 | 915,781 |
| 2023-02-06 | $7.78 | $8.17 | $7.55 | $7.56 | $7.56 | 1,165,026 |
| 2023-02-03 | $7.60 | $8.20 | $7.52 | $7.83 | $7.83 | 2,079,794 |
| 2023-02-02 | $7.86 | $8.01 | $7.62 | $7.72 | $7.72 | 2,513,291 |
| 2023-02-01 | $6.96 | $7.53 | $6.96 | $7.45 | $7.45 | 1,844,208 |
| 2023-01-31 | $6.74 | $7.05 | $6.71 | $6.95 | $6.95 | 1,327,713 |
| 2023-01-30 | $6.64 | $6.79 | $6.62 | $6.71 | $6.71 | 502,603 |
| 2023-01-27 | $6.73 | $6.83 | $6.60 | $6.73 | $6.73 | 467,280 |
| 2023-01-26 | $6.77 | $6.93 | $6.59 | $6.74 | $6.74 | 1,410,850 |
| 2023-01-25 | $6.45 | $6.66 | $6.30 | $6.65 | $6.65 | 614,207 |
| 2023-01-24 | $6.81 | $6.86 | $6.44 | $6.58 | $6.58 | 760,150 |
| 2023-01-23 | $6.40 | $6.69 | $6.34 | $6.69 | $6.69 | 609,410 |
| 2023-01-20 | $6.41 | $6.48 | $6.34 | $6.38 | $6.38 | 435,076 |
| 2023-01-19 | $6.40 | $6.52 | $6.26 | $6.36 | $6.36 | 660,324 |
| 2023-01-18 | $6.72 | $6.75 | $6.44 | $6.44 | $6.44 | 474,879 |
| 2023-01-17 | $6.66 | $6.80 | $6.58 | $6.66 | $6.66 | 1,443,043 |
| 2023-01-13 | $6.49 | $6.74 | $6.39 | $6.65 | $6.65 | 637,192 |
| 2023-01-12 | $6.38 | $6.48 | $6.29 | $6.46 | $6.46 | 1,000,230 |
| 2023-01-11 | $6.36 | $6.44 | $6.27 | $6.38 | $6.38 | 792,372 |
| 2023-01-10 | $6.26 | $6.38 | $6.15 | $6.29 | $6.29 | 568,354 |
| 2023-01-09 | $6.27 | $6.52 | $6.24 | $6.28 | $6.28 | 526,840 |
| 2023-01-06 | $6.24 | $6.28 | $6.09 | $6.21 | $6.21 | 797,781 |
| 2023-01-05 | $6.21 | $6.23 | $6.12 | $6.21 | $6.21 | 667,876 |
| 2023-01-04 | $6.39 | $6.47 | $6.20 | $6.24 | $6.24 | 484,960 |
| 2023-01-03 | $6.62 | $6.73 | $6.32 | $6.33 | $6.33 | 703,920 |
| 2022-12-30 | $6.34 | $6.54 | $6.30 | $6.53 | $6.53 | 681,335 |
| 2022-12-29 | $6.28 | $6.51 | $6.17 | $6.41 | $6.41 | 869,918 |
| 2022-12-28 | $6.14 | $6.25 | $6.08 | $6.24 | $6.24 | 739,647 |
| 2022-12-27 | $6.10 | $6.23 | $6.00 | $6.12 | $6.12 | 595,605 |
| 2022-12-23 | $6.05 | $6.16 | $6.01 | $6.14 | $6.14 | 519,149 |
| 2022-12-22 | $6.22 | $6.27 | $6.06 | $6.12 | $6.12 | 570,506 |
| 2022-12-21 | $6.43 | $6.54 | $6.34 | $6.37 | $6.37 | 514,122 |
| 2022-12-20 | $6.33 | $6.48 | $6.30 | $6.42 | $6.42 | 785,190 |
| 2022-12-19 | $6.52 | $6.52 | $6.32 | $6.37 | $6.37 | 1,455,139 |
| 2022-12-16 | $6.41 | $6.68 | $6.40 | $6.52 | $6.52 | 2,406,302 |
| 2022-12-15 | $6.43 | $6.54 | $6.33 | $6.45 | $6.45 | 1,715,347 |
| 2022-12-14 | $6.43 | $6.66 | $6.40 | $6.61 | $6.61 | 1,023,839 |
| 2022-12-13 | $6.73 | $6.83 | $6.37 | $6.45 | $6.45 | 1,395,906 |
| 2022-12-12 | $6.36 | $6.53 | $6.26 | $6.47 | $6.47 | 769,905 |
| 2022-12-09 | $6.54 | $6.57 | $6.33 | $6.36 | $6.36 | 967,842 |
| 2022-12-08 | $6.42 | $6.71 | $6.39 | $6.57 | $6.57 | 1,105,699 |
| 2022-12-07 | $6.26 | $6.41 | $6.01 | $6.37 | $6.37 | 1,241,764 |
| 2022-12-06 | $6.18 | $6.55 | $6.11 | $6.33 | $6.33 | 1,474,711 |
| 2022-12-05 | $6.28 | $6.32 | $5.96 | $6.08 | $6.08 | 1,224,663 |
| 2022-12-02 | $6.26 | $6.35 | $6.04 | $6.28 | $6.28 | 1,601,486 |
| 2022-12-01 | $5.64 | $6.46 | $5.62 | $6.36 | $6.36 | 2,753,657 |
| 2022-11-30 | $5.25 | $5.33 | $5.12 | $5.33 | $5.33 | 1,377,130 |
| 2022-11-29 | $5.41 | $5.48 | $5.22 | $5.26 | $5.26 | 565,546 |
| 2022-11-28 | $5.40 | $5.59 | $5.34 | $5.42 | $5.42 | 1,086,776 |
| 2022-11-25 | $5.46 | $5.49 | $5.36 | $5.41 | $5.41 | 330,670 |
| 2022-11-23 | $5.24 | $5.47 | $5.20 | $5.47 | $5.47 | 793,930 |
| 2022-11-22 | $5.21 | $5.25 | $5.10 | $5.23 | $5.23 | 642,223 |
| 2022-11-21 | $5.22 | $5.23 | $5.12 | $5.18 | $5.18 | 652,821 |
| 2022-11-18 | $5.30 | $5.31 | $5.12 | $5.23 | $5.23 | 705,541 |
| 2022-11-17 | $5.05 | $5.19 | $4.97 | $5.18 | $5.18 | 726,989 |
| 2022-11-16 | $5.29 | $5.31 | $5.14 | $5.15 | $5.15 | 737,606 |
| 2022-11-15 | $5.31 | $5.41 | $5.24 | $5.31 | $5.31 | 1,184,835 |
| 2022-11-14 | $5.35 | $5.39 | $5.20 | $5.20 | $5.20 | 680,632 |
| 2022-11-11 | $5.38 | $5.50 | $5.30 | $5.37 | $5.37 | 1,661,500 |
| 2022-11-10 | $5.39 | $5.58 | $5.29 | $5.31 | $5.31 | 1,202,587 |
| 2022-11-09 | $5.11 | $5.15 | $5.06 | $5.07 | $5.07 | 745,570 |
| 2022-11-08 | $5.29 | $5.39 | $5.18 | $5.20 | $5.20 | 1,682,514 |
| 2022-11-07 | $5.19 | $5.31 | $5.18 | $5.24 | $5.24 | 916,367 |
| 2022-11-04 | $5.40 | $5.40 | $5.06 | $5.18 | $5.18 | 1,144,554 |
| 2022-11-03 | $5.16 | $5.39 | $5.15 | $5.35 | $5.35 | 926,565 |
| 2022-11-02 | $5.38 | $5.46 | $5.22 | $5.23 | $5.23 | 1,110,760 |
| 2022-11-01 | $5.47 | $5.50 | $5.34 | $5.41 | $5.41 | 797,347 |
| 2022-10-31 | $5.23 | $5.40 | $5.22 | $5.32 | $5.32 | 1,010,089 |
| 2022-10-28 | $5.36 | $5.43 | $5.14 | $5.29 | $5.29 | 950,491 |
| 2022-10-27 | $5.18 | $5.54 | $5.18 | $5.37 | $5.37 | 1,431,205 |
| 2022-10-26 | $5.18 | $5.28 | $5.07 | $5.15 | $5.15 | 1,063,681 |
| 2022-10-25 | $4.70 | $5.25 | $4.70 | $5.24 | $5.24 | 1,227,028 |
| 2022-10-24 | $4.80 | $4.80 | $4.61 | $4.69 | $4.69 | 828,874 |
| 2022-10-21 | $4.68 | $4.77 | $4.60 | $4.76 | $4.76 | 1,021,479 |
| 2022-10-20 | $4.51 | $4.73 | $4.48 | $4.68 | $4.68 | 1,228,652 |
| 2022-10-19 | $4.44 | $4.51 | $4.38 | $4.49 | $4.49 | 1,139,692 |
| 2022-10-18 | $4.63 | $4.73 | $4.42 | $4.48 | $4.48 | 1,060,476 |
| 2022-10-17 | $4.47 | $4.68 | $4.47 | $4.51 | $4.51 | 980,437 |
| 2022-10-14 | $4.44 | $4.51 | $4.38 | $4.39 | $4.39 | 1,049,915 |
| 2022-10-13 | $4.17 | $4.48 | $4.03 | $4.40 | $4.40 | 1,247,636 |
| 2022-10-12 | $4.22 | $4.36 | $4.17 | $4.32 | $4.32 | 1,090,003 |
| 2022-10-11 | $4.35 | $4.41 | $4.18 | $4.25 | $4.25 | 857,760 |
| 2022-10-10 | $4.62 | $4.67 | $4.35 | $4.39 | $4.39 | 937,096 |
| 2022-10-07 | $4.74 | $4.80 | $4.57 | $4.61 | $4.61 | 599,316 |
| 2022-10-06 | $4.82 | $4.96 | $4.82 | $4.87 | $4.87 | 609,762 |
| 2022-10-05 | $4.70 | $4.86 | $4.65 | $4.86 | $4.86 | 649,229 |
| 2022-10-04 | $4.53 | $4.80 | $4.53 | $4.76 | $4.76 | 809,388 |
| 2022-10-03 | $4.54 | $4.60 | $4.36 | $4.43 | $4.43 | 1,135,656 |
| 2022-09-30 | $4.58 | $4.65 | $4.46 | $4.46 | $4.46 | 586,215 |
| 2022-09-29 | $4.53 | $4.61 | $4.44 | $4.59 | $4.59 | 1,106,191 |
| 2022-09-28 | $4.50 | $4.64 | $4.46 | $4.63 | $4.63 | 1,593,436 |
| 2022-09-27 | $4.54 | $4.60 | $4.44 | $4.49 | $4.49 | 656,828 |
| 2022-09-26 | $4.43 | $4.61 | $4.40 | $4.47 | $4.47 | 901,655 |
| 2022-09-23 | $4.44 | $4.53 | $4.39 | $4.46 | $4.46 | 1,003,034 |
| 2022-09-22 | $4.61 | $4.67 | $4.46 | $4.49 | $4.49 | 829,390 |
| 2022-09-21 | $4.80 | $4.82 | $4.61 | $4.65 | $4.65 | 690,680 |
| 2022-09-20 | $4.77 | $4.87 | $4.69 | $4.71 | $4.71 | 1,076,142 |
| 2022-09-19 | $4.77 | $4.97 | $4.67 | $4.80 | $4.80 | 863,065 |
| 2022-09-16 | $5.00 | $5.04 | $4.72 | $4.82 | $4.82 | 3,321,839 |
| 2022-09-15 | $4.81 | $5.16 | $4.76 | $5.07 | $5.07 | 2,241,593 |
| 2022-09-14 | $4.67 | $4.86 | $4.57 | $4.86 | $4.86 | 1,675,551 |
| 2022-09-13 | $4.50 | $4.76 | $4.46 | $4.68 | $4.68 | 2,305,318 |
| 2022-09-12 | $4.68 | $4.85 | $4.67 | $4.68 | $4.68 | 1,267,777 |
| 2022-09-09 | $4.57 | $4.75 | $4.56 | $4.68 | $4.68 | 1,449,562 |
| 2022-09-08 | $4.23 | $4.54 | $4.09 | $4.51 | $4.51 | 2,221,793 |
| 2022-09-07 | $4.19 | $4.35 | $4.16 | $4.33 | $4.33 | 1,925,986 |
| 2022-09-06 | $4.14 | $4.17 | $4.01 | $4.16 | $4.16 | 1,925,847 |
| 2022-09-02 | $4.17 | $4.31 | $4.12 | $4.18 | $4.18 | 855,779 |
| 2022-09-01 | $4.33 | $4.34 | $4.00 | $4.16 | $4.16 | 1,301,707 |
| 2022-08-31 | $4.41 | $4.49 | $4.28 | $4.45 | $4.45 | 2,305,582 |
| 2022-08-30 | $4.42 | $4.48 | $4.30 | $4.35 | $4.35 | 587,516 |
| 2022-08-29 | $4.36 | $4.50 | $4.35 | $4.36 | $4.36 | 635,676 |
| 2022-08-26 | $4.57 | $4.58 | $4.39 | $4.41 | $4.41 | 739,155 |
| 2022-08-25 | $4.40 | $4.56 | $4.38 | $4.56 | $4.56 | 662,163 |
| 2022-08-24 | $4.30 | $4.44 | $4.26 | $4.37 | $4.37 | 832,180 |
| 2022-08-23 | $4.39 | $4.44 | $4.31 | $4.32 | $4.32 | 791,472 |
| 2022-08-22 | $4.59 | $4.59 | $4.35 | $4.41 | $4.41 | 1,067,069 |
| 2022-08-19 | $4.85 | $4.87 | $4.62 | $4.64 | $4.64 | 1,490,718 |
| 2022-08-18 | $4.82 | $4.93 | $4.79 | $4.91 | $4.91 | 547,064 |
| 2022-08-17 | $5.05 | $5.10 | $4.84 | $4.87 | $4.87 | 704,132 |
| 2022-08-16 | $5.10 | $5.16 | $5.03 | $5.16 | $5.16 | 968,592 |
| 2022-08-15 | $5.25 | $5.28 | $5.11 | $5.14 | $5.14 | 946,129 |
| 2022-08-12 | $5.13 | $5.20 | $5.06 | $5.15 | $5.15 | 968,410 |
| 2022-08-11 | $5.14 | $5.22 | $5.00 | $5.07 | $5.07 | 1,237,260 |
| 2022-08-10 | $4.97 | $5.17 | $4.95 | $5.05 | $5.05 | 1,069,112 |
| 2022-08-09 | $4.92 | $4.93 | $4.80 | $4.80 | $4.80 | 962,561 |
| 2022-08-08 | $4.94 | $5.13 | $4.88 | $5.00 | $5.00 | 1,586,826 |
| 2022-08-05 | $4.64 | $4.94 | $4.57 | $4.92 | $4.92 | 1,576,713 |
| 2022-08-04 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 1,338,186 |
| 2022-08-03 | $4.32 | $4.50 | $4.30 | $4.50 | $4.50 | 4,773,404 |
| 2022-08-02 | $4.27 | $4.41 | $4.26 | $4.30 | $4.30 | 1,216,702 |
| 2022-08-01 | $4.31 | $4.41 | $4.20 | $4.30 | $4.30 | 1,173,516 |
| 2022-07-29 | $4.40 | $4.44 | $4.32 | $4.38 | $4.38 | 721,110 |
| 2022-07-28 | $4.43 | $4.57 | $4.38 | $4.43 | $4.43 | 1,031,270 |
| 2022-07-27 | $4.33 | $4.54 | $4.32 | $4.48 | $4.48 | 1,458,249 |
| 2022-07-26 | $4.35 | $4.39 | $4.20 | $4.26 | $4.26 | 1,423,473 |
| 2022-07-25 | $4.54 | $4.56 | $4.39 | $4.40 | $4.40 | 915,679 |
| 2022-07-22 | $4.92 | $5.05 | $4.54 | $4.56 | $4.56 | 1,088,121 |
| 2022-07-21 | $4.73 | $4.97 | $4.73 | $4.95 | $4.95 | 2,458,114 |
| 2022-07-20 | $4.56 | $4.80 | $4.55 | $4.77 | $4.77 | 5,930,352 |
| 2022-07-19 | $4.63 | $4.67 | $4.55 | $4.56 | $4.56 | 1,790,033 |
| 2022-07-18 | $4.59 | $4.78 | $4.53 | $4.54 | $4.54 | 2,060,703 |
| 2022-07-15 | $4.46 | $4.53 | $4.33 | $4.53 | $4.53 | 1,153,286 |
| 2022-07-14 | $4.39 | $4.47 | $4.30 | $4.39 | $4.39 | 1,557,668 |
| 2022-07-13 | $4.49 | $4.55 | $4.36 | $4.47 | $4.47 | 2,146,885 |
| 2022-07-12 | $4.84 | $4.91 | $4.60 | $4.63 | $4.63 | 1,371,958 |
| 2022-07-11 | $5.03 | $5.03 | $4.70 | $4.83 | $4.83 | 1,729,581 |
| 2022-07-08 | $5.03 | $5.18 | $4.95 | $5.08 | $5.08 | 1,217,668 |
| 2022-07-07 | $5.06 | $5.12 | $4.99 | $5.10 | $5.10 | 1,183,960 |
| 2022-07-06 | $4.99 | $5.10 | $4.93 | $5.07 | $5.07 | 2,063,124 |
| 2022-07-05 | $4.71 | $5.00 | $4.65 | $4.98 | $4.98 | 1,380,491 |
| 2022-07-01 | $4.78 | $4.94 | $4.69 | $4.80 | $4.80 | 1,516,659 |
| 2022-06-30 | $4.99 | $5.02 | $4.64 | $4.78 | $4.78 | 1,848,355 |
| 2022-06-29 | $5.10 | $5.12 | $4.97 | $5.08 | $5.08 | 1,154,555 |
| 2022-06-28 | $5.43 | $5.47 | $5.07 | $5.10 | $5.10 | 1,388,019 |
| 2022-06-27 | $5.72 | $5.75 | $5.41 | $5.41 | $5.41 | 1,433,681 |
| 2022-06-24 | $5.22 | $5.70 | $5.22 | $5.69 | $5.69 | 4,516,432 |
| 2022-06-23 | $5.36 | $5.42 | $5.15 | $5.23 | $5.23 | 2,480,025 |
| 2022-06-22 | $5.15 | $5.37 | $5.13 | $5.34 | $5.34 | 1,809,050 |
| 2022-06-21 | $5.27 | $5.52 | $5.25 | $5.26 | $5.26 | 2,243,055 |
| 2022-06-17 | $5.00 | $5.20 | $4.90 | $5.19 | $5.19 | 3,152,216 |
| 2022-06-16 | $5.46 | $5.51 | $4.86 | $4.97 | $4.97 | 1,787,723 |
| 2022-06-15 | $5.47 | $5.72 | $5.46 | $5.58 | $5.58 | 3,036,943 |
| 2022-06-14 | $5.57 | $5.65 | $5.37 | $5.41 | $5.41 | 4,228,633 |
| 2022-06-13 | $5.38 | $5.63 | $5.28 | $5.55 | $5.55 | 2,857,819 |
| 2022-06-10 | $5.49 | $5.72 | $5.41 | $5.63 | $5.63 | 2,907,161 |
| 2022-06-09 | $5.67 | $5.93 | $5.34 | $5.67 | $5.67 | 2,721,810 |
| 2022-06-08 | $5.37 | $5.50 | $5.31 | $5.42 | $5.42 | 2,372,415 |
| 2022-06-07 | $5.07 | $5.33 | $5.05 | $5.32 | $5.32 | 1,286,959 |
| 2022-06-06 | $5.17 | $5.21 | $4.97 | $5.15 | $5.15 | 1,735,076 |
| 2022-06-03 | $5.21 | $5.24 | $5.01 | $5.07 | $5.07 | 1,573,554 |
| 2022-06-02 | $5.18 | $5.37 | $5.14 | $5.33 | $5.33 | 3,768,949 |
| 2022-06-01 | $5.15 | $5.33 | $5.07 | $5.17 | $5.17 | 1,788,452 |
| 2022-05-31 | $5.14 | $5.19 | $5.00 | $5.08 | $5.08 | 2,373,152 |
| 2022-05-27 | $5.05 | $5.26 | $5.05 | $5.17 | $5.17 | 1,752,007 |
| 2022-05-26 | $4.88 | $5.07 | $4.84 | $4.99 | $4.99 | 1,827,094 |
| 2022-05-25 | $4.56 | $4.87 | $4.56 | $4.83 | $4.83 | 1,687,767 |
| 2022-05-24 | $4.84 | $4.85 | $4.56 | $4.61 | $4.61 | 2,009,046 |
| 2022-05-23 | $4.88 | $4.98 | $4.67 | $4.97 | $4.97 | 1,713,331 |
| 2022-05-20 | $5.03 | $5.07 | $4.69 | $4.85 | $4.85 | 2,144,194 |
| 2022-05-19 | $4.86 | $5.14 | $4.83 | $4.95 | $4.95 | 1,906,204 |
| 2022-05-18 | $5.12 | $5.32 | $4.89 | $4.90 | $4.90 | 2,398,724 |
| 2022-05-17 | $5.17 | $5.24 | $4.86 | $5.22 | $5.22 | 6,503,491 |
| 2022-05-16 | $5.23 | $5.27 | $4.93 | $5.06 | $5.06 | 4,241,636 |
| 2022-05-13 | $5.09 | $5.41 | $5.04 | $5.30 | $5.30 | 6,654,179 |
| 2022-05-12 | $4.77 | $5.06 | $4.68 | $4.98 | $4.98 | 6,080,329 |
| 2022-05-11 | $5.20 | $5.30 | $4.81 | $4.85 | $4.85 | 6,998,304 |
| 2022-05-10 | $5.40 | $5.53 | $5.04 | $5.17 | $5.17 | 6,543,408 |
| 2022-05-09 | $5.31 | $5.46 | $5.20 | $5.24 | $5.24 | 2,114,443 |
| 2022-05-06 | $5.43 | $5.63 | $5.23 | $5.46 | $5.46 | 1,731,060 |
| 2022-05-05 | $5.81 | $5.81 | $5.41 | $5.50 | $5.50 | 1,717,547 |
| 2022-05-04 | $5.93 | $5.99 | $5.64 | $5.92 | $5.92 | 1,825,632 |
| 2022-05-03 | $5.88 | $6.02 | $5.82 | $5.89 | $5.89 | 2,201,911 |
| 2022-05-02 | $5.79 | $6.01 | $5.73 | $5.90 | $5.90 | 2,601,988 |
| 2022-04-29 | $5.90 | $6.05 | $5.76 | $5.79 | $5.79 | 1,360,072 |
| 2022-04-28 | $5.80 | $6.03 | $5.78 | $5.98 | $5.98 | 1,708,370 |
| 2022-04-27 | $5.75 | $5.93 | $5.72 | $5.74 | $5.74 | 1,525,856 |
| 2022-04-26 | $5.91 | $6.00 | $5.79 | $5.81 | $5.81 | 1,567,014 |
| 2022-04-25 | $5.79 | $6.05 | $5.75 | $6.00 | $6.00 | 1,462,958 |
| 2022-04-22 | $5.91 | $6.11 | $5.81 | $5.82 | $5.82 | 1,111,893 |
| 2022-04-21 | $6.13 | $6.29 | $5.89 | $5.96 | $5.96 | 1,418,416 |
| 2022-04-20 | $6.31 | $6.31 | $6.00 | $6.02 | $6.02 | 1,877,965 |
| 2022-04-19 | $5.99 | $6.45 | $5.99 | $6.34 | $6.34 | 1,319,784 |
| 2022-04-18 | $6.13 | $6.13 | $5.92 | $6.00 | $6.00 | 1,357,967 |
| 2022-04-14 | $6.38 | $6.45 | $6.16 | $6.16 | $6.16 | 1,026,175 |
| 2022-04-13 | $6.13 | $6.45 | $6.13 | $6.36 | $6.36 | 1,101,092 |
| 2022-04-12 | $6.37 | $6.62 | $6.18 | $6.19 | $6.19 | 1,475,097 |
| 2022-04-11 | $6.16 | $6.37 | $6.10 | $6.21 | $6.21 | 1,156,599 |
| 2022-04-08 | $6.41 | $6.52 | $6.24 | $6.25 | $6.25 | 1,068,562 |
| 2022-04-07 | $6.50 | $6.64 | $6.37 | $6.45 | $6.45 | 1,353,468 |
| 2022-04-06 | $6.61 | $6.70 | $6.42 | $6.50 | $6.50 | 1,694,012 |
| 2022-04-05 | $7.05 | $7.10 | $6.72 | $6.77 | $6.77 | 1,568,813 |
| 2022-04-04 | $6.84 | $7.14 | $6.79 | $7.07 | $7.07 | 1,848,440 |
| 2022-04-01 | $6.89 | $7.07 | $6.82 | $6.83 | $6.83 | 1,601,657 |
| 2022-03-31 | $7.07 | $7.16 | $6.86 | $6.89 | $6.89 | 1,524,398 |
| 2022-03-30 | $7.36 | $7.44 | $7.01 | $7.09 | $7.09 | 1,587,721 |
| 2022-03-29 | $6.92 | $7.55 | $6.90 | $7.46 | $7.46 | 5,867,253 |
| 2022-03-28 | $6.93 | $7.07 | $6.73 | $6.77 | $6.77 | 4,233,098 |
| 2022-03-25 | $7.23 | $7.28 | $6.90 | $6.95 | $6.95 | 1,513,579 |
| 2022-03-24 | $7.12 | $7.19 | $6.99 | $7.17 | $7.17 | 1,035,519 |
| 2022-03-23 | $7.32 | $7.34 | $7.08 | $7.12 | $7.12 | 1,758,537 |
| 2022-03-22 | $6.81 | $7.56 | $6.72 | $7.44 | $7.44 | 4,853,201 |
| 2022-03-21 | $6.79 | $6.80 | $6.49 | $6.59 | $6.59 | 2,515,779 |
| 2022-03-18 | $6.67 | $7.00 | $6.61 | $6.81 | $6.81 | 5,144,540 |
| 2022-03-17 | $6.63 | $6.78 | $6.52 | $6.68 | $6.68 | 2,701,802 |
| 2022-03-16 | $6.09 | $6.83 | $6.09 | $6.73 | $6.73 | 3,022,884 |
| 2022-03-15 | $5.72 | $6.08 | $5.66 | $6.05 | $6.05 | 4,268,686 |
| 2022-03-14 | $6.00 | $6.07 | $5.77 | $5.81 | $5.81 | 3,341,655 |
| 2022-03-11 | $6.19 | $6.30 | $5.90 | $5.91 | $5.91 | 3,540,616 |
| 2022-03-10 | $5.26 | $5.86 | $5.23 | $5.86 | $5.86 | 7,291,605 |
| 2022-03-09 | $4.42 | $5.45 | $4.26 | $5.37 | $5.37 | 13,059,075 |
| 2022-03-08 | $5.93 | $6.12 | $5.73 | $5.92 | $5.92 | 1,746,041 |
| 2022-03-07 | $6.54 | $6.62 | $5.99 | $6.00 | $6.00 | 1,920,815 |
| 2022-03-04 | $6.94 | $7.06 | $6.49 | $6.52 | $6.52 | 1,291,212 |
| 2022-03-03 | $7.28 | $7.30 | $6.88 | $6.94 | $6.94 | 1,267,393 |
| 2022-03-02 | $7.23 | $7.32 | $7.02 | $7.25 | $7.25 | 1,272,932 |
| 2022-03-01 | $7.39 | $7.46 | $7.11 | $7.20 | $7.20 | 2,285,513 |
| 2022-02-28 | $7.45 | $7.58 | $7.31 | $7.42 | $7.42 | 1,216,820 |
| 2022-02-25 | $7.45 | $7.53 | $7.17 | $7.43 | $7.43 | 1,150,775 |
| 2022-02-24 | $6.84 | $7.45 | $6.80 | $7.43 | $7.43 | 1,844,711 |
| 2022-02-23 | $7.34 | $7.39 | $7.11 | $7.13 | $7.13 | 1,383,432 |
| 2022-02-22 | $7.33 | $7.49 | $7.22 | $7.30 | $7.30 | 1,808,589 |
| 2022-02-18 | $7.60 | $7.69 | $7.39 | $7.39 | $7.39 | 2,445,725 |
| 2022-02-17 | $7.97 | $8.00 | $7.61 | $7.63 | $7.63 | 1,604,937 |
| 2022-02-16 | $7.99 | $8.06 | $7.77 | $7.98 | $7.98 | 1,883,890 |
| 2022-02-15 | $8.21 | $8.26 | $8.00 | $8.02 | $8.02 | 1,974,088 |
| 2022-02-14 | $8.00 | $8.21 | $7.92 | $8.07 | $8.07 | 1,172,309 |
| 2022-02-11 | $8.31 | $8.47 | $7.94 | $8.02 | $8.02 | 1,126,568 |
| 2022-02-10 | $8.23 | $8.50 | $8.12 | $8.23 | $8.23 | 2,109,819 |
| 2022-02-09 | $8.45 | $8.59 | $8.29 | $8.44 | $8.44 | 912,016 |
| 2022-02-08 | $8.01 | $8.34 | $7.96 | $8.31 | $8.31 | 1,542,122 |
| 2022-02-07 | $7.95 | $8.28 | $7.95 | $8.09 | $8.09 | 996,558 |
| 2022-02-04 | $7.67 | $8.10 | $7.61 | $7.98 | $7.98 | 1,139,397 |
| 2022-02-03 | $7.97 | $8.15 | $7.57 | $7.62 | $7.62 | 2,043,149 |
| 2022-02-02 | $8.35 | $8.43 | $8.08 | $8.25 | $8.25 | 2,384,703 |
| 2022-02-01 | $8.26 | $8.33 | $7.91 | $8.27 | $8.27 | 3,112,436 |
| 2022-01-31 | $7.63 | $8.10 | $7.62 | $8.10 | $8.10 | 3,789,990 |
| 2022-01-28 | $7.36 | $7.57 | $7.11 | $7.57 | $7.57 | 1,212,090 |
| 2022-01-27 | $7.70 | $7.82 | $7.31 | $7.41 | $7.41 | 1,500,845 |
| 2022-01-26 | $8.16 | $8.22 | $7.47 | $7.59 | $7.59 | 2,076,117 |
| 2022-01-25 | $7.79 | $8.11 | $7.71 | $7.92 | $7.92 | 2,374,345 |
| 2022-01-24 | $7.62 | $8.04 | $7.26 | $7.94 | $7.94 | 2,969,800 |
| 2022-01-21 | $8.16 | $8.32 | $7.80 | $7.81 | $7.81 | 2,327,524 |
| 2022-01-20 | $8.50 | $8.80 | $8.21 | $8.22 | $8.22 | 2,481,836 |
| 2022-01-19 | $8.62 | $8.74 | $8.47 | $8.47 | $8.47 | 2,136,190 |
| 2022-01-18 | $8.56 | $8.65 | $8.30 | $8.50 | $8.50 | 1,535,126 |
| 2022-01-14 | $8.87 | $9.07 | $8.64 | $8.67 | $8.67 | 1,096,407 |
| 2022-01-13 | $9.42 | $9.45 | $8.91 | $8.95 | $8.95 | 672,360 |
| 2022-01-12 | $9.60 | $9.74 | $9.27 | $9.33 | $9.33 | 597,519 |
| 2022-01-11 | $9.07 | $9.50 | $9.02 | $9.44 | $9.44 | 751,035 |
| 2022-01-10 | $8.86 | $9.07 | $8.62 | $9.07 | $9.07 | 1,207,020 |
| 2022-01-07 | $8.98 | $9.24 | $8.88 | $9.03 | $9.03 | 987,106 |
| 2022-01-06 | $8.90 | $9.20 | $8.79 | $9.00 | $9.00 | 1,234,530 |
| 2022-01-05 | $9.57 | $9.63 | $8.89 | $8.95 | $8.95 | 939,203 |
| 2022-01-04 | $9.98 | $10.02 | $9.49 | $9.67 | $9.67 | 826,553 |
| 2022-01-03 | $9.92 | $10.04 | $9.72 | $10.00 | $10.00 | 876,496 |
| 2021-12-31 | $10.07 | $10.27 | $9.90 | $9.92 | $9.92 | 669,382 |
| 2021-12-30 | $10.10 | $10.38 | $10.10 | $10.15 | $10.15 | 775,226 |
| 2021-12-29 | $10.31 | $10.36 | $10.01 | $10.12 | $10.12 | 610,595 |
| 2021-12-28 | $10.53 | $10.62 | $10.29 | $10.31 | $10.31 | 552,824 |
| 2021-12-27 | $10.63 | $10.67 | $10.48 | $10.58 | $10.58 | 643,437 |
| 2021-12-23 | $10.54 | $10.63 | $10.39 | $10.59 | $10.59 | 576,545 |
| 2021-12-22 | $10.44 | $10.63 | $10.43 | $10.57 | $10.57 | 731,319 |
| 2021-12-21 | $10.41 | $10.64 | $10.34 | $10.54 | $10.54 | 1,228,177 |
| 2021-12-20 | $10.54 | $10.61 | $10.26 | $10.29 | $10.29 | 979,463 |
| 2021-12-17 | $10.31 | $10.81 | $10.19 | $10.79 | $10.79 | 1,737,485 |
| 2021-12-16 | $10.54 | $10.59 | $10.20 | $10.38 | $10.38 | 1,042,569 |
| 2021-12-15 | $10.18 | $10.55 | $9.98 | $10.48 | $10.48 | 1,341,342 |
| 2021-12-14 | $10.28 | $10.48 | $10.03 | $10.28 | $10.28 | 1,065,030 |
| 2021-12-13 | $10.19 | $10.58 | $10.19 | $10.41 | $10.41 | 1,275,835 |
| 2021-12-10 | $10.74 | $10.76 | $10.27 | $10.31 | $10.31 | 876,070 |
| 2021-12-09 | $10.80 | $10.91 | $10.51 | $10.61 | $10.61 | 1,399,803 |
| 2021-12-08 | $10.63 | $10.97 | $10.43 | $10.89 | $10.89 | 2,586,675 |
| 2021-12-07 | $10.54 | $10.82 | $10.43 | $10.63 | $10.63 | 1,844,231 |
| 2021-12-06 | $10.25 | $10.47 | $9.87 | $10.37 | $10.37 | 1,452,714 |
| 2021-12-03 | $9.96 | $10.76 | $9.95 | $10.24 | $10.24 | 2,086,134 |
| 2021-12-02 | $9.18 | $9.51 | $8.98 | $9.43 | $9.43 | 1,925,646 |
| 2021-12-01 | $9.94 | $9.98 | $8.89 | $9.15 | $9.15 | 1,910,356 |
| 2021-11-30 | $9.84 | $10.09 | $9.40 | $9.66 | $9.66 | 1,595,188 |
| 2021-11-29 | $9.97 | $10.09 | $9.67 | $9.93 | $9.93 | 1,485,683 |
| 2021-11-26 | $9.88 | $10.07 | $9.66 | $9.78 | $9.78 | 948,015 |
| 2021-11-24 | $10.15 | $10.25 | $9.92 | $10.10 | $10.10 | 1,241,309 |
| 2021-11-23 | $10.39 | $10.52 | $9.97 | $10.29 | $10.29 | 1,334,335 |
| 2021-11-22 | $10.85 | $10.91 | $10.25 | $10.46 | $10.46 | 1,201,642 |
| 2021-11-19 | $11.16 | $11.40 | $10.76 | $10.84 | $10.84 | 1,642,218 |
| 2021-11-18 | $11.59 | $11.61 | $11.04 | $11.21 | $11.21 | 1,184,474 |
| 2021-11-17 | $11.69 | $11.88 | $11.33 | $11.50 | $11.50 | 802,521 |
| 2021-11-16 | $11.75 | $11.82 | $11.59 | $11.75 | $11.75 | 1,813,637 |
| 2021-11-15 | $11.83 | $11.91 | $11.68 | $11.75 | $11.75 | 668,919 |
| 2021-11-12 | $11.61 | $11.93 | $11.56 | $11.82 | $11.82 | 926,889 |
| 2021-11-11 | $11.89 | $11.95 | $11.55 | $11.60 | $11.60 | 657,791 |
| 2021-11-10 | $12.09 | $12.45 | $11.78 | $11.80 | $11.80 | 970,687 |
| 2021-11-09 | $12.52 | $12.61 | $12.18 | $12.25 | $12.25 | 718,447 |
| 2021-11-08 | $12.65 | $12.76 | $12.51 | $12.52 | $12.52 | 546,856 |
| 2021-11-05 | $12.67 | $12.87 | $12.44 | $12.64 | $12.64 | 1,376,856 |
| 2021-11-04 | $12.77 | $12.90 | $12.43 | $12.57 | $12.57 | 933,684 |
| 2021-11-03 | $12.69 | $12.91 | $12.51 | $12.66 | $12.66 | 825,804 |
| 2021-11-02 | $12.92 | $12.94 | $12.61 | $12.73 | $12.73 | 456,754 |
| 2021-11-01 | $12.53 | $12.97 | $12.53 | $12.97 | $12.97 | 907,549 |
| 2021-10-29 | $12.89 | $12.99 | $12.54 | $12.59 | $12.59 | 1,427,573 |
| 2021-10-28 | $12.57 | $13.13 | $12.54 | $12.85 | $12.85 | 1,070,143 |
| 2021-10-27 | $12.64 | $12.68 | $12.44 | $12.50 | $12.50 | 624,473 |
| 2021-10-26 | $12.60 | $12.81 | $12.49 | $12.65 | $12.65 | 717,618 |
| 2021-10-25 | $12.43 | $12.62 | $12.29 | $12.51 | $12.51 | 547,498 |
| 2021-10-22 | $12.69 | $12.83 | $12.48 | $12.52 | $12.52 | 552,904 |
| 2021-10-21 | $12.53 | $12.87 | $12.40 | $12.74 | $12.74 | 810,777 |
| 2021-10-20 | $12.17 | $12.53 | $12.06 | $12.47 | $12.47 | 943,973 |
| 2021-10-19 | $11.96 | $12.19 | $11.83 | $12.11 | $12.11 | 754,026 |
| 2021-10-18 | $11.46 | $11.99 | $11.40 | $11.93 | $11.93 | 838,861 |
| 2021-10-15 | $11.89 | $11.89 | $11.41 | $11.46 | $11.46 | 889,019 |
| 2021-10-14 | $11.68 | $11.90 | $11.60 | $11.71 | $11.71 | 880,570 |
| 2021-10-13 | $11.33 | $11.51 | $11.24 | $11.49 | $11.49 | 660,346 |
| 2021-10-12 | $11.00 | $11.31 | $10.98 | $11.22 | $11.22 | 466,112 |
| 2021-10-11 | $11.26 | $11.40 | $11.01 | $11.01 | $11.01 | 650,696 |
| 2021-10-08 | $11.67 | $11.79 | $11.36 | $11.38 | $11.38 | 424,602 |
| 2021-10-07 | $11.57 | $11.89 | $11.52 | $11.68 | $11.68 | 494,130 |
| 2021-10-06 | $11.23 | $11.57 | $11.21 | $11.42 | $11.42 | 587,475 |
| 2021-10-05 | $11.28 | $11.49 | $11.22 | $11.36 | $11.36 | 515,808 |
| 2021-10-04 | $12.07 | $12.07 | $11.27 | $11.28 | $11.28 | 999,487 |
| 2021-10-01 | $12.02 | $12.19 | $11.84 | $12.07 | $12.07 | 765,364 |
| 2021-09-30 | $11.97 | $12.10 | $11.91 | $12.03 | $12.03 | 669,237 |
| 2021-09-29 | $12.10 | $12.18 | $11.89 | $11.94 | $11.94 | 673,344 |
| 2021-09-28 | $12.28 | $12.40 | $12.04 | $12.06 | $12.06 | 1,107,543 |
| 2021-09-27 | $12.58 | $12.74 | $12.42 | $12.47 | $12.47 | 672,285 |
| 2021-09-24 | $12.60 | $12.68 | $12.52 | $12.61 | $12.61 | 423,311 |
| 2021-09-23 | $12.41 | $12.76 | $12.26 | $12.73 | $12.73 | 538,985 |
| 2021-09-22 | $12.21 | $12.41 | $12.11 | $12.32 | $12.32 | 570,154 |
| 2021-09-21 | $12.35 | $12.44 | $12.09 | $12.16 | $12.16 | 839,682 |
| 2021-09-20 | $12.46 | $12.64 | $12.12 | $12.30 | $12.30 | 965,379 |
| 2021-09-17 | $12.85 | $13.01 | $12.65 | $12.83 | $12.83 | 1,436,901 |
| 2021-09-16 | $12.54 | $12.81 | $12.47 | $12.77 | $12.77 | 630,640 |
| 2021-09-15 | $12.51 | $12.64 | $12.30 | $12.62 | $12.62 | 814,673 |
| 2021-09-14 | $12.98 | $13.12 | $12.35 | $12.44 | $12.44 | 695,267 |
| 2021-09-13 | $12.79 | $13.00 | $12.51 | $12.85 | $12.85 | 832,502 |
| 2021-09-10 | $13.00 | $13.04 | $12.70 | $12.73 | $12.73 | 737,106 |
| 2021-09-09 | $12.58 | $12.99 | $12.52 | $12.84 | $12.84 | 1,005,332 |
| 2021-09-08 | $12.67 | $12.99 | $12.64 | $12.73 | $12.73 | 1,015,108 |
| 2021-09-07 | $12.76 | $12.98 | $12.30 | $12.75 | $12.75 | 1,908,777 |
| 2021-09-03 | $11.98 | $13.31 | $11.78 | $13.03 | $13.03 | 4,659,691 |
| 2021-09-02 | $13.90 | $14.07 | $13.71 | $13.91 | $13.91 | 1,517,150 |
| 2021-09-01 | $13.60 | $13.90 | $13.59 | $13.86 | $13.86 | 787,832 |
| 2021-08-31 | $13.52 | $13.63 | $13.39 | $13.52 | $13.52 | 593,836 |
| 2021-08-30 | $13.25 | $13.51 | $13.13 | $13.51 | $13.51 | 744,936 |
| 2021-08-27 | $12.78 | $13.28 | $12.78 | $13.14 | $13.14 | 539,496 |
| 2021-08-26 | $13.30 | $13.35 | $12.83 | $12.86 | $12.86 | 503,740 |
| 2021-08-25 | $12.99 | $13.22 | $12.98 | $13.05 | $13.05 | 622,599 |
| 2021-08-24 | $12.72 | $13.03 | $12.63 | $13.03 | $13.03 | 621,898 |
| 2021-08-23 | $12.26 | $12.71 | $12.21 | $12.68 | $12.68 | 772,205 |
| 2021-08-20 | $12.05 | $12.35 | $12.03 | $12.23 | $12.23 | 1,967,033 |
| 2021-08-19 | $12.13 | $12.34 | $12.04 | $12.08 | $12.08 | 749,726 |
| 2021-08-18 | $12.01 | $12.44 | $11.92 | $12.20 | $12.20 | 1,245,377 |
| 2021-08-17 | $12.25 | $12.35 | $11.87 | $12.09 | $12.09 | 1,083,711 |
| 2021-08-16 | $12.46 | $12.57 | $12.22 | $12.39 | $12.39 | 903,729 |
| 2021-08-13 | $12.59 | $12.76 | $12.43 | $12.59 | $12.59 | 522,703 |
| 2021-08-12 | $12.59 | $12.77 | $12.49 | $12.58 | $12.58 | 643,961 |
| 2021-08-11 | $12.65 | $12.83 | $12.52 | $12.64 | $12.64 | 755,406 |
| 2021-08-10 | $12.75 | $12.83 | $12.42 | $12.57 | $12.57 | 611,986 |
| 2021-08-09 | $12.87 | $12.92 | $12.62 | $12.74 | $12.74 | 424,033 |
| 2021-08-06 | $13.03 | $13.17 | $12.88 | $12.90 | $12.90 | 481,927 |
| 2021-08-05 | $12.68 | $13.03 | $12.60 | $12.98 | $12.98 | 489,543 |
| 2021-08-04 | $12.68 | $12.90 | $12.64 | $12.71 | $12.71 | 588,503 |
| 2021-08-03 | $12.92 | $12.92 | $12.60 | $12.76 | $12.76 | 518,559 |
| 2021-08-02 | $13.01 | $13.13 | $12.80 | $12.93 | $12.93 | 625,513 |
| 2021-07-30 | $13.19 | $13.38 | $13.00 | $13.03 | $13.03 | 554,990 |
| 2021-07-29 | $13.17 | $13.62 | $13.12 | $13.37 | $13.37 | 632,989 |
| 2021-07-28 | $12.87 | $13.29 | $12.81 | $13.23 | $13.23 | 679,528 |
| 2021-07-27 | $13.00 | $13.11 | $12.47 | $12.74 | $12.74 | 615,457 |
| 2021-07-26 | $13.10 | $13.21 | $12.98 | $13.12 | $13.12 | 460,887 |
| 2021-07-23 | $12.90 | $13.17 | $12.77 | $13.07 | $13.07 | 481,232 |
| 2021-07-22 | $13.12 | $13.18 | $12.85 | $12.88 | $12.88 | 494,041 |
| 2021-07-21 | $12.67 | $13.17 | $12.60 | $13.17 | $13.17 | 868,136 |
| 2021-07-20 | $12.48 | $12.83 | $12.20 | $12.61 | $12.61 | 935,870 |
| 2021-07-19 | $12.35 | $12.63 | $12.12 | $12.38 | $12.38 | 872,186 |
| 2021-07-16 | $12.74 | $12.84 | $12.46 | $12.52 | $12.52 | 621,519 |
| 2021-07-15 | $13.03 | $13.13 | $12.49 | $12.60 | $12.60 | 905,477 |
| 2021-07-14 | $13.49 | $13.50 | $12.97 | $13.01 | $13.01 | 784,848 |
| 2021-07-13 | $13.82 | $13.83 | $13.31 | $13.32 | $13.32 | 690,482 |
| 2021-07-12 | $13.96 | $14.09 | $13.63 | $13.86 | $13.86 | 945,615 |
| 2021-07-09 | $13.67 | $13.98 | $13.53 | $13.94 | $13.94 | 616,628 |
| 2021-07-08 | $13.42 | $13.88 | $13.30 | $13.70 | $13.70 | 891,741 |
| 2021-07-07 | $13.86 | $14.00 | $13.67 | $13.71 | $13.71 | 788,796 |
| 2021-07-06 | $14.08 | $14.28 | $13.78 | $13.87 | $13.87 | 480,439 |
| 2021-07-02 | $14.55 | $14.73 | $14.00 | $14.01 | $14.01 | 629,971 |
| 2021-07-01 | $14.26 | $14.56 | $14.22 | $14.46 | $14.46 | 827,278 |
| 2021-06-30 | $14.57 | $14.63 | $14.27 | $14.29 | $14.29 | 799,368 |
| 2021-06-29 | $14.84 | $14.85 | $14.59 | $14.64 | $14.64 | 527,089 |
| 2021-06-28 | $14.64 | $14.89 | $14.50 | $14.81 | $14.81 | 779,274 |
| 2021-06-25 | $14.54 | $14.68 | $14.26 | $14.57 | $14.57 | 2,104,365 |
| 2021-06-24 | $15.07 | $15.11 | $14.48 | $14.52 | $14.52 | 951,390 |
| 2021-06-23 | $14.34 | $15.01 | $14.30 | $14.96 | $14.96 | 1,252,173 |
| 2021-06-22 | $13.73 | $14.40 | $13.71 | $14.39 | $14.39 | 2,164,173 |
| 2021-06-21 | $13.96 | $14.00 | $13.57 | $13.75 | $13.75 | 978,485 |
| 2021-06-18 | $13.98 | $14.15 | $13.79 | $14.00 | $14.00 | 1,478,931 |
| 2021-06-17 | $13.63 | $14.41 | $13.63 | $14.06 | $14.06 | 1,518,682 |
| 2021-06-16 | $13.83 | $14.11 | $13.60 | $13.91 | $13.91 | 1,398,734 |
| 2021-06-15 | $14.98 | $14.98 | $13.89 | $13.91 | $13.91 | 1,143,760 |
| 2021-06-14 | $14.50 | $15.17 | $14.50 | $14.98 | $14.98 | 2,926,455 |
| 2021-06-11 | $14.43 | $14.53 | $14.39 | $14.47 | $14.47 | 977,725 |
| 2021-06-10 | $14.45 | $14.50 | $14.24 | $14.48 | $14.48 | 1,127,487 |
| 2021-06-09 | $14.49 | $14.85 | $14.47 | $14.49 | $14.49 | 1,132,486 |
| 2021-06-08 | $14.18 | $14.47 | $14.15 | $14.41 | $14.41 | 1,284,848 |
| 2021-06-07 | $14.08 | $14.23 | $14.04 | $14.10 | $14.10 | 2,266,382 |
| 2021-06-04 | $14.14 | $14.28 | $14.00 | $14.08 | $14.08 | 1,319,174 |
| 2021-06-03 | $14.17 | $14.30 | $13.99 | $14.09 | $14.09 | 2,623,278 |
| 2021-06-02 | $13.72 | $14.44 | $13.68 | $14.30 | $14.30 | 2,606,839 |
| 2021-06-01 | $14.46 | $14.59 | $13.62 | $13.68 | $13.68 | 2,217,829 |
| 2021-05-28 | $14.90 | $15.06 | $14.31 | $14.47 | $14.47 | 7,883,553 |
| 2021-05-27 | $12.50 | $12.57 | $12.03 | $12.31 | $12.31 | 5,311,426 |
| 2021-05-26 | $12.71 | $12.85 | $12.46 | $12.53 | $12.53 | 2,768,776 |
| 2021-05-25 | $12.69 | $12.74 | $12.57 | $12.59 | $12.59 | 1,280,795 |
| 2021-05-24 | $12.60 | $12.63 | $12.44 | $12.60 | $12.60 | 1,398,048 |
| 2021-05-21 | $12.72 | $12.82 | $12.41 | $12.48 | $12.48 | 2,044,912 |
| 2021-05-20 | $12.70 | $12.95 | $12.56 | $12.62 | $12.62 | 823,950 |
| 2021-05-19 | $12.56 | $12.84 | $12.47 | $12.60 | $12.60 | 2,045,224 |
| 2021-05-18 | $12.72 | $13.11 | $12.60 | $12.86 | $12.86 | 1,878,212 |
| 2021-05-17 | $12.78 | $12.92 | $12.45 | $12.59 | $12.59 | 977,641 |
| 2021-05-14 | $12.41 | $13.05 | $12.35 | $12.88 | $12.88 | 650,097 |
| 2021-05-13 | $12.70 | $13.09 | $12.07 | $12.18 | $12.18 | 958,868 |
| 2021-05-12 | $12.72 | $12.99 | $12.44 | $12.57 | $12.57 | 893,537 |
| 2021-05-11 | $12.01 | $13.07 | $12.01 | $13.00 | $13.00 | 979,370 |
| 2021-05-10 | $13.07 | $13.18 | $12.46 | $12.50 | $12.50 | 746,086 |
| 2021-05-07 | $13.24 | $13.60 | $13.18 | $13.20 | $13.20 | 762,478 |
| 2021-05-06 | $12.93 | $13.07 | $12.43 | $13.06 | $13.06 | 893,233 |
| 2021-05-05 | $13.31 | $13.50 | $12.93 | $12.99 | $12.99 | 799,600 |
| 2021-05-04 | $13.40 | $13.50 | $12.76 | $13.17 | $13.17 | 1,455,231 |
| 2021-05-03 | $14.19 | $14.25 | $13.52 | $13.63 | $13.63 | 754,336 |
| 2021-04-30 | $13.84 | $14.22 | $13.82 | $13.95 | $13.95 | 557,612 |
| 2021-04-29 | $14.45 | $14.50 | $13.94 | $14.11 | $14.11 | 400,634 |
| 2021-04-28 | $14.26 | $14.41 | $14.02 | $14.31 | $14.31 | 532,302 |
| 2021-04-27 | $14.74 | $14.83 | $14.29 | $14.36 | $14.36 | 355,778 |
| 2021-04-26 | $14.13 | $14.68 | $14.04 | $14.56 | $14.56 | 731,484 |
| 2021-04-23 | $13.91 | $14.14 | $13.83 | $14.00 | $14.00 | 539,258 |
| 2021-04-22 | $14.32 | $14.57 | $13.81 | $13.82 | $13.82 | 686,595 |
| 2021-04-21 | $13.45 | $14.20 | $13.36 | $14.20 | $14.20 | 946,595 |
| 2021-04-20 | $14.00 | $14.07 | $13.34 | $13.56 | $13.56 | 693,150 |
| 2021-04-19 | $14.51 | $14.69 | $13.91 | $14.02 | $14.02 | 761,680 |
| 2021-04-16 | $15.10 | $15.10 | $14.52 | $14.69 | $14.69 | 519,857 |
| 2021-04-15 | $15.09 | $15.18 | $14.87 | $15.11 | $15.11 | 416,252 |
| 2021-04-14 | $15.25 | $15.48 | $14.78 | $14.89 | $14.89 | 507,740 |
| 2021-04-13 | $14.88 | $15.27 | $14.65 | $15.14 | $15.14 | 695,818 |
| 2021-04-12 | $15.10 | $15.28 | $14.84 | $14.89 | $14.89 | 681,223 |
| 2021-04-09 | $14.97 | $15.16 | $14.60 | $15.10 | $15.10 | 377,409 |
| 2021-04-08 | $14.94 | $15.19 | $14.84 | $15.08 | $15.08 | 591,023 |
| 2021-04-07 | $14.93 | $15.01 | $14.62 | $14.70 | $14.70 | 564,589 |
| 2021-04-06 | $14.65 | $15.24 | $14.50 | $15.05 | $15.05 | 744,633 |
| 2021-04-05 | $14.93 | $15.09 | $14.50 | $14.68 | $14.68 | 523,359 |
| 2021-04-01 | $14.76 | $15.23 | $14.67 | $14.82 | $14.82 | 823,410 |
| 2021-03-31 | $14.39 | $14.82 | $14.39 | $14.48 | $14.48 | 946,983 |
| 2021-03-30 | $13.99 | $14.27 | $13.72 | $14.15 | $14.15 | 644,015 |
| 2021-03-29 | $14.26 | $14.26 | $13.54 | $14.03 | $14.03 | 971,986 |
| 2021-03-26 | $14.21 | $14.64 | $13.83 | $14.30 | $14.30 | 632,710 |
| 2021-03-25 | $13.65 | $14.44 | $13.52 | $14.13 | $14.13 | 1,447,170 |
| 2021-03-24 | $14.80 | $14.87 | $13.89 | $13.90 | $13.90 | 664,185 |
| 2021-03-23 | $15.25 | $15.33 | $14.64 | $14.80 | $14.80 | 1,006,361 |
| 2021-03-22 | $15.24 | $15.46 | $15.09 | $15.23 | $15.23 | 930,335 |
| 2021-03-19 | $15.04 | $15.47 | $14.92 | $15.26 | $15.26 | 1,070,155 |
| 2021-03-18 | $15.59 | $15.70 | $14.91 | $14.97 | $14.97 | 943,220 |
| 2021-03-17 | $15.57 | $16.03 | $15.26 | $15.83 | $15.83 | 718,572 |
| 2021-03-16 | $16.64 | $16.64 | $15.75 | $15.97 | $15.97 | 665,123 |
| 2021-03-15 | $15.87 | $16.38 | $15.56 | $16.38 | $16.38 | 970,308 |
| 2021-03-12 | $15.62 | $15.89 | $15.05 | $15.86 | $15.86 | 1,585,235 |
| 2021-03-11 | $14.99 | $15.74 | $14.83 | $15.73 | $15.73 | 1,575,604 |
| 2021-03-10 | $14.93 | $15.20 | $14.51 | $14.60 | $14.60 | 997,504 |
| 2021-03-09 | $14.43 | $15.21 | $14.21 | $14.83 | $14.83 | 1,832,352 |
| 2021-03-08 | $15.12 | $15.19 | $13.68 | $13.81 | $13.81 | 1,441,127 |
| 2021-03-05 | $14.46 | $15.23 | $13.73 | $15.22 | $15.22 | 2,738,715 |
| 2021-03-04 | $13.01 | $15.82 | $13.00 | $14.57 | $14.57 | 6,011,174 |
| 2021-03-03 | $17.58 | $17.79 | $16.53 | $16.55 | $16.55 | 1,940,161 |
| 2021-03-02 | $18.15 | $18.26 | $17.70 | $17.72 | $17.72 | 1,092,045 |
| 2021-03-01 | $17.30 | $18.13 | $17.04 | $18.01 | $18.01 | 1,100,724 |
| 2021-02-26 | $17.24 | $17.40 | $16.56 | $16.92 | $16.92 | 1,269,507 |
| 2021-02-25 | $18.10 | $18.27 | $17.01 | $17.09 | $17.09 | 985,393 |
| 2021-02-24 | $18.15 | $18.46 | $17.60 | $18.24 | $18.24 | 930,634 |
| 2021-02-23 | $19.00 | $19.01 | $17.71 | $18.20 | $18.20 | 1,697,872 |
| 2021-02-22 | $19.70 | $20.23 | $19.28 | $19.50 | $19.50 | 1,714,553 |
| 2021-02-19 | $19.20 | $20.01 | $19.20 | $19.98 | $19.98 | 1,949,797 |
| 2021-02-18 | $18.76 | $19.18 | $18.55 | $19.03 | $19.03 | 619,593 |
| 2021-02-17 | $19.00 | $19.21 | $18.61 | $19.03 | $19.03 | 838,284 |
| 2021-02-16 | $19.68 | $20.00 | $19.00 | $19.13 | $19.13 | 992,519 |
| 2021-02-12 | $18.90 | $20.00 | $18.82 | $19.55 | $19.55 | 1,171,057 |
| 2021-02-11 | $18.49 | $18.84 | $18.31 | $18.71 | $18.71 | 658,466 |
| 2021-02-10 | $18.97 | $19.08 | $18.25 | $18.50 | $18.50 | 941,366 |
| 2021-02-09 | $18.21 | $18.98 | $18.10 | $18.94 | $18.94 | 1,028,476 |
| 2021-02-08 | $18.36 | $18.67 | $17.99 | $18.29 | $18.29 | 1,223,850 |
| 2021-02-05 | $17.97 | $18.13 | $17.82 | $18.12 | $18.12 | 595,497 |
| 2021-02-04 | $17.30 | $17.89 | $17.26 | $17.84 | $17.84 | 466,672 |
| 2021-02-03 | $17.55 | $17.60 | $17.05 | $17.21 | $17.21 | 510,798 |
| 2021-02-02 | $17.36 | $17.64 | $17.19 | $17.59 | $17.59 | 656,595 |
| 2021-02-01 | $16.96 | $17.30 | $16.65 | $17.17 | $17.17 | 1,022,582 |
| 2021-01-29 | $17.02 | $17.22 | $16.45 | $16.87 | $16.87 | 935,913 |
| 2021-01-28 | $17.37 | $17.95 | $17.02 | $17.06 | $17.06 | 1,327,912 |
| 2021-01-27 | $16.45 | $17.54 | $15.86 | $17.34 | $17.34 | 1,616,886 |
| 2021-01-26 | $17.14 | $17.14 | $16.69 | $16.77 | $16.77 | 638,048 |
| 2021-01-25 | $17.26 | $17.52 | $16.50 | $16.99 | $16.99 | 793,744 |
| 2021-01-22 | $17.19 | $17.54 | $17.05 | $17.12 | $17.12 | 740,415 |
| 2021-01-21 | $17.47 | $17.52 | $17.09 | $17.36 | $17.36 | 739,763 |
| 2021-01-20 | $16.98 | $17.45 | $16.93 | $17.34 | $17.34 | 680,432 |
| 2021-01-19 | $16.37 | $16.93 | $16.35 | $16.81 | $16.81 | 996,548 |
| 2021-01-15 | $16.84 | $17.07 | $16.17 | $16.21 | $16.21 | 913,307 |
| 2021-01-14 | $16.80 | $17.10 | $16.73 | $16.91 | $16.91 | 564,827 |
| 2021-01-13 | $16.88 | $17.11 | $16.53 | $16.75 | $16.75 | 754,897 |
| 2021-01-12 | $16.71 | $16.88 | $16.45 | $16.83 | $16.83 | 726,481 |
| 2021-01-11 | $16.88 | $17.03 | $16.51 | $16.60 | $16.60 | 828,386 |
| 2021-01-08 | $16.87 | $17.31 | $16.73 | $17.12 | $17.12 | 1,132,516 |
| 2021-01-07 | $16.37 | $16.77 | $16.25 | $16.73 | $16.73 | 827,432 |
| 2021-01-06 | $16.26 | $16.31 | $15.80 | $16.15 | $16.15 | 1,225,333 |
| 2021-01-05 | $15.94 | $16.35 | $15.76 | $16.27 | $16.27 | 820,952 |
| 2021-01-04 | $15.87 | $16.17 | $15.59 | $15.94 | $15.94 | 1,055,152 |
| 2020-12-31 | $15.74 | $15.92 | $15.40 | $15.72 | $15.72 | 625,719 |
| 2020-12-30 | $15.96 | $16.14 | $15.80 | $15.80 | $15.80 | 544,800 |
| 2020-12-29 | $16.24 | $16.28 | $15.80 | $15.94 | $15.94 | 841,323 |
| 2020-12-28 | $17.09 | $17.13 | $16.11 | $16.11 | $16.11 | 983,954 |
| 2020-12-24 | $16.84 | $17.07 | $16.60 | $16.89 | $16.89 | 486,423 |
| 2020-12-23 | $17.00 | $17.19 | $16.51 | $16.76 | $16.76 | 1,043,124 |
| 2020-12-22 | $16.40 | $17.28 | $16.32 | $17.05 | $17.05 | 1,961,845 |
| 2020-12-21 | $15.65 | $16.19 | $15.65 | $16.18 | $16.18 | 1,327,208 |
| 2020-12-18 | $15.88 | $16.00 | $15.48 | $15.93 | $15.93 | 2,598,162 |
| 2020-12-17 | $15.69 | $16.28 | $15.69 | $15.89 | $15.89 | 1,867,647 |
| 2020-12-16 | $15.05 | $15.46 | $15.01 | $15.45 | $15.45 | 1,252,755 |
| 2020-12-15 | $15.10 | $15.26 | $14.81 | $14.97 | $14.97 | 1,177,638 |
| 2020-12-14 | $15.10 | $15.43 | $15.03 | $15.08 | $15.08 | 1,163,148 |
| 2020-12-11 | $15.15 | $15.40 | $14.88 | $15.10 | $15.10 | 925,482 |
| 2020-12-10 | $15.11 | $15.42 | $14.90 | $15.28 | $15.28 | 710,695 |
| 2020-12-09 | $15.84 | $15.90 | $15.01 | $15.26 | $15.26 | 1,378,411 |
| 2020-12-08 | $16.06 | $16.21 | $15.80 | $15.91 | $15.91 | 1,540,252 |
| 2020-12-07 | $15.81 | $16.30 | $15.81 | $16.14 | $16.14 | 2,790,636 |
| 2020-12-04 | $17.48 | $17.71 | $15.55 | $15.68 | $15.68 | 6,133,596 |
| 2020-12-03 | $18.77 | $19.74 | $18.68 | $19.32 | $19.32 | 1,838,451 |
| 2020-12-02 | $19.21 | $19.21 | $18.60 | $18.71 | $18.71 | 737,697 |
| 2020-12-01 | $19.32 | $19.39 | $18.79 | $19.28 | $19.28 | 855,104 |
| 2020-11-30 | $19.05 | $19.14 | $18.55 | $19.01 | $19.01 | 848,687 |
| 2020-11-27 | $18.93 | $19.14 | $18.73 | $19.05 | $19.05 | 365,929 |
| 2020-11-25 | $18.54 | $18.87 | $18.40 | $18.79 | $18.79 | 634,395 |
| 2020-11-24 | $19.01 | $19.17 | $18.56 | $18.59 | $18.59 | 516,391 |
| 2020-11-23 | $18.43 | $18.95 | $18.20 | $18.88 | $18.88 | 587,622 |
| 2020-11-20 | $17.75 | $18.34 | $17.65 | $18.30 | $18.30 | 628,219 |
| 2020-11-19 | $17.30 | $17.88 | $17.17 | $17.83 | $17.83 | 594,395 |
| 2020-11-18 | $18.33 | $18.33 | $17.31 | $17.32 | $17.32 | 813,587 |
| 2020-11-17 | $18.04 | $18.29 | $17.74 | $18.28 | $18.28 | 663,141 |
| 2020-11-16 | $17.99 | $18.23 | $17.81 | $18.06 | $18.06 | 535,880 |
| 2020-11-13 | $18.12 | $18.19 | $17.68 | $18.04 | $18.04 | 367,232 |
| 2020-11-12 | $18.05 | $18.38 | $17.89 | $17.99 | $17.99 | 435,700 |
| 2020-11-11 | $17.72 | $18.31 | $17.54 | $18.03 | $18.03 | 764,338 |
| 2020-11-10 | $18.62 | $18.82 | $17.41 | $17.46 | $17.46 | 1,334,065 |
| 2020-11-09 | $19.40 | $20.05 | $18.71 | $18.71 | $18.71 | 1,553,250 |
| 2020-11-06 | $18.75 | $19.25 | $18.30 | $19.21 | $19.21 | 676,817 |
| 2020-11-05 | $18.66 | $19.06 | $18.52 | $18.77 | $18.77 | 888,913 |
| 2020-11-04 | $17.70 | $18.40 | $17.56 | $18.30 | $18.30 | 904,319 |
| 2020-11-03 | $16.80 | $17.66 | $16.62 | $17.51 | $17.51 | 750,895 |
| 2020-11-02 | $16.60 | $16.81 | $16.14 | $16.58 | $16.58 | 765,355 |
| 2020-10-30 | $17.25 | $17.25 | $16.33 | $16.58 | $16.58 | 863,511 |
| 2020-10-29 | $17.00 | $17.50 | $16.92 | $17.40 | $17.40 | 906,164 |
| 2020-10-28 | $16.91 | $17.00 | $16.58 | $16.93 | $16.93 | 1,134,377 |
| 2020-10-27 | $17.46 | $17.46 | $16.96 | $17.25 | $17.25 | 498,714 |
| 2020-10-26 | $17.24 | $17.60 | $16.76 | $17.35 | $17.35 | 991,379 |
| 2020-10-23 | $17.85 | $17.90 | $17.17 | $17.45 | $17.45 | 697,601 |
| 2020-10-22 | $18.12 | $18.20 | $17.38 | $17.83 | $17.83 | 606,112 |
| 2020-10-21 | $18.02 | $18.28 | $17.79 | $17.97 | $17.97 | 560,933 |
| 2020-10-20 | $18.00 | $18.10 | $17.27 | $17.86 | $17.86 | 5,122,848 |
| 2020-10-19 | $17.79 | $18.23 | $17.67 | $17.88 | $17.88 | 592,203 |
| 2020-10-16 | $17.98 | $18.29 | $17.73 | $17.75 | $17.75 | 916,817 |
| 2020-10-15 | $16.97 | $18.00 | $16.74 | $17.98 | $17.98 | 1,689,172 |
| 2020-10-14 | $17.33 | $17.61 | $16.89 | $17.34 | $17.34 | 3,346,726 |
| 2020-10-13 | $16.72 | $17.43 | $16.50 | $17.32 | $17.32 | 908,076 |
| 2020-10-12 | $16.35 | $16.79 | $16.20 | $16.78 | $16.78 | 934,309 |
| 2020-10-09 | $16.14 | $16.27 | $16.02 | $16.18 | $16.18 | 582,860 |
| 2020-10-08 | $16.10 | $16.20 | $15.82 | $16.00 | $16.00 | 975,710 |
| 2020-10-07 | $15.60 | $16.04 | $15.60 | $15.90 | $15.90 | 841,095 |
| 2020-10-06 | $15.37 | $15.83 | $15.27 | $15.46 | $15.46 | 746,056 |
| 2020-10-05 | $15.76 | $15.76 | $15.22 | $15.37 | $15.37 | 723,103 |
| 2020-10-02 | $14.86 | $15.80 | $14.63 | $15.65 | $15.65 | 916,446 |
| 2020-10-01 | $15.26 | $15.51 | $15.10 | $15.26 | $15.26 | 885,613 |
| 2020-09-30 | $15.29 | $15.62 | $15.07 | $15.18 | $15.18 | 856,359 |
| 2020-09-29 | $15.48 | $15.74 | $15.32 | $15.41 | $15.41 | 599,048 |
| 2020-09-28 | $15.68 | $15.73 | $15.28 | $15.41 | $15.41 | 612,157 |
| 2020-09-25 | $15.00 | $15.56 | $14.93 | $15.47 | $15.47 | 803,405 |
| 2020-09-24 | $14.55 | $15.15 | $14.38 | $15.04 | $15.04 | 858,122 |
| 2020-09-23 | $15.60 | $15.67 | $14.60 | $14.66 | $14.66 | 1,203,800 |
| 2020-09-22 | $15.99 | $16.09 | $15.29 | $15.70 | $15.70 | 1,424,412 |
| 2020-09-21 | $14.96 | $15.90 | $14.96 | $15.85 | $15.85 | 1,494,260 |
| 2020-09-18 | $15.36 | $15.55 | $14.94 | $15.32 | $15.32 | 1,855,144 |
| 2020-09-17 | $15.08 | $15.33 | $14.87 | $15.22 | $15.22 | 676,149 |
| 2020-09-16 | $15.87 | $16.27 | $15.34 | $15.40 | $15.40 | 1,086,604 |
| 2020-09-15 | $16.47 | $16.64 | $15.76 | $15.92 | $15.92 | 1,152,844 |
| 2020-09-14 | $16.24 | $16.52 | $16.04 | $16.32 | $16.32 | 760,704 |
| 2020-09-11 | $16.51 | $16.59 | $15.78 | $15.97 | $15.97 | 731,084 |
| 2020-09-10 | $16.94 | $17.38 | $16.37 | $16.42 | $16.42 | 949,418 |
| 2020-09-09 | $16.65 | $17.08 | $16.18 | $16.82 | $16.82 | 1,062,346 |
| 2020-09-08 | $16.02 | $17.32 | $15.86 | $16.26 | $16.26 | 1,404,182 |
| 2020-09-04 | $18.64 | $18.85 | $15.69 | $16.45 | $16.45 | 2,194,895 |
| 2020-09-03 | $19.15 | $19.26 | $17.41 | $17.53 | $17.53 | 1,738,163 |
| 2020-09-02 | $20.30 | $20.90 | $19.10 | $19.59 | $19.59 | 1,075,102 |
| 2020-09-01 | $20.29 | $20.29 | $19.37 | $20.13 | $20.13 | 1,329,695 |
| 2020-08-31 | $18.77 | $20.01 | $18.77 | $19.86 | $19.86 | 1,681,241 |
| 2020-08-28 | $18.25 | $19.05 | $18.20 | $18.77 | $18.77 | 914,744 |
| 2020-08-27 | $17.92 | $18.19 | $17.37 | $18.11 | $18.11 | 1,001,926 |
| 2020-08-26 | $17.57 | $18.22 | $17.57 | $17.99 | $17.99 | 872,103 |
| 2020-08-25 | $17.52 | $17.72 | $17.11 | $17.61 | $17.61 | 448,309 |
| 2020-08-24 | $17.81 | $18.00 | $17.35 | $17.57 | $17.57 | 484,740 |
| 2020-08-21 | $17.49 | $17.73 | $17.34 | $17.61 | $17.61 | 701,837 |
| 2020-08-20 | $17.11 | $17.80 | $17.10 | $17.75 | $17.75 | 430,137 |
| 2020-08-19 | $17.48 | $17.52 | $16.99 | $17.24 | $17.24 | 379,212 |
| 2020-08-18 | $17.20 | $17.50 | $17.12 | $17.36 | $17.36 | 443,693 |
| 2020-08-17 | $16.98 | $17.16 | $16.81 | $17.10 | $17.10 | 326,174 |
| 2020-08-14 | $16.99 | $17.06 | $16.72 | $16.93 | $16.93 | 358,539 |
| 2020-08-13 | $16.53 | $17.46 | $16.53 | $17.04 | $17.04 | 426,979 |
| 2020-08-12 | $16.67 | $16.96 | $16.47 | $16.56 | $16.56 | 687,904 |
| 2020-08-11 | $16.46 | $16.80 | $15.96 | $16.45 | $16.45 | 796,531 |
| 2020-08-10 | $17.34 | $17.37 | $16.18 | $16.39 | $16.39 | 894,100 |
| 2020-08-07 | $17.93 | $18.13 | $17.09 | $17.34 | $17.34 | 854,481 |
| 2020-08-06 | $18.19 | $18.31 | $17.89 | $18.11 | $18.11 | 600,638 |
| 2020-08-05 | $17.77 | $18.25 | $17.64 | $18.15 | $18.15 | 919,075 |
| 2020-08-04 | $17.35 | $17.78 | $17.31 | $17.58 | $17.58 | 659,469 |
| 2020-08-03 | $17.00 | $17.38 | $16.82 | $17.36 | $17.36 | 657,162 |
| 2020-07-31 | $16.61 | $16.84 | $16.26 | $16.82 | $16.82 | 591,840 |
| 2020-07-30 | $16.32 | $16.63 | $15.88 | $16.51 | $16.51 | 684,451 |
| 2020-07-29 | $16.28 | $16.75 | $16.28 | $16.63 | $16.63 | 507,785 |
| 2020-07-28 | $16.34 | $16.51 | $16.05 | $16.12 | $16.12 | 424,086 |
| 2020-07-27 | $16.17 | $16.49 | $16.01 | $16.37 | $16.37 | 485,717 |
| 2020-07-24 | $16.16 | $16.42 | $15.86 | $16.16 | $16.16 | 483,128 |
| 2020-07-23 | $16.57 | $17.00 | $16.18 | $16.37 | $16.37 | 799,479 |
| 2020-07-22 | $16.65 | $16.96 | $16.42 | $16.58 | $16.58 | 681,833 |
| 2020-07-21 | $17.41 | $17.41 | $16.57 | $16.69 | $16.69 | 1,174,050 |
| 2020-07-20 | $16.33 | $17.29 | $16.27 | $17.19 | $17.19 | 764,666 |
| 2020-07-17 | $16.22 | $16.48 | $15.94 | $16.37 | $16.37 | 697,200 |
| 2020-07-16 | $16.60 | $16.68 | $16.12 | $16.22 | $16.22 | 755,300 |
| 2020-07-15 | $16.90 | $17.08 | $16.32 | $16.67 | $16.67 | 1,008,700 |
| 2020-07-14 | $16.75 | $17.12 | $16.23 | $16.67 | $16.67 | 1,072,300 |
| 2020-07-13 | $18.00 | $18.09 | $16.66 | $16.79 | $16.79 | 1,532,800 |
| 2020-07-10 | $18.11 | $18.14 | $17.60 | $17.79 | $17.79 | 918,600 |
| 2020-07-09 | $18.20 | $18.55 | $17.76 | $18.20 | $18.20 | 1,115,300 |
| 2020-07-08 | $17.31 | $18.02 | $17.24 | $18.00 | $18.00 | 1,000,500 |
| 2020-07-07 | $17.14 | $17.86 | $17.03 | $17.27 | $17.27 | 1,268,400 |
| 2020-07-06 | $17.62 | $17.74 | $17.03 | $17.26 | $17.26 | 1,082,700 |
| 2020-07-02 | $17.50 | $18.07 | $17.26 | $17.33 | $17.33 | 1,583,300 |
| 2020-07-01 | $16.57 | $17.43 | $16.41 | $17.31 | $17.31 | 1,217,300 |
| 2020-06-30 | $16.19 | $16.69 | $16.01 | $16.61 | $16.61 | 1,310,700 |
| 2020-06-29 | $16.18 | $16.43 | $15.56 | $16.17 | $16.17 | 1,146,800 |
| 2020-06-26 | $16.88 | $17.00 | $15.94 | $16.06 | $16.06 | 2,264,395 |
| 2020-06-25 | $16.89 | $17.11 | $16.48 | $16.93 | $16.93 | 1,515,883 |
| 2020-06-24 | $17.51 | $17.64 | $16.37 | $16.53 | $16.53 | 2,176,533 |
| 2020-06-23 | $17.18 | $18.60 | $17.17 | $17.76 | $17.76 | 2,832,862 |
| 2020-06-22 | $16.34 | $17.03 | $16.20 | $16.80 | $16.80 | 1,065,668 |
| 2020-06-19 | $16.86 | $17.15 | $16.29 | $16.31 | $16.31 | 2,907,198 |
| 2020-06-18 | $16.34 | $16.99 | $16.25 | $16.94 | $16.94 | 1,256,869 |
| 2020-06-17 | $16.89 | $17.09 | $16.26 | $16.45 | $16.45 | 1,148,172 |
| 2020-06-16 | $16.39 | $16.96 | $16.07 | $16.69 | $16.69 | 2,126,274 |
| 2020-06-15 | $15.00 | $16.12 | $14.97 | $15.95 | $15.95 | 1,433,454 |
| 2020-06-12 | $15.77 | $15.83 | $15.11 | $15.49 | $15.49 | 1,247,191 |
| 2020-06-11 | $15.61 | $15.68 | $14.91 | $15.13 | $15.13 | 1,327,204 |
| 2020-06-10 | $16.07 | $16.62 | $15.96 | $16.17 | $16.17 | 1,067,194 |
| 2020-06-09 | $15.53 | $16.03 | $15.31 | $15.60 | $15.60 | 1,558,668 |
| 2020-06-08 | $16.15 | $16.36 | $15.65 | $16.11 | $16.11 | 1,956,448 |
| 2020-06-05 | $15.82 | $17.37 | $15.72 | $16.31 | $16.31 | 3,179,542 |
| 2020-06-04 | $17.20 | $18.17 | $16.26 | $16.67 | $16.67 | 2,552,115 |
| 2020-06-03 | $16.83 | $17.67 | $16.73 | $17.63 | $17.63 | 1,350,676 |
| 2020-06-02 | $16.93 | $16.94 | $16.09 | $16.54 | $16.54 | 856,214 |
| 2020-06-01 | $15.79 | $16.75 | $15.72 | $16.65 | $16.65 | 1,326,093 |
| 2020-05-29 | $15.20 | $15.84 | $15.06 | $15.79 | $15.79 | 957,186 |
| 2020-05-28 | $16.30 | $16.40 | $15.23 | $15.32 | $15.32 | 940,648 |
| 2020-05-27 | $15.43 | $16.31 | $14.95 | $16.31 | $16.31 | 1,300,499 |
| 2020-05-26 | $15.45 | $15.47 | $14.91 | $15.25 | $15.25 | 1,182,081 |
| 2020-05-22 | $14.49 | $14.80 | $14.18 | $14.79 | $14.79 | 532,329 |
| 2020-05-21 | $14.68 | $14.72 | $14.10 | $14.34 | $14.34 | 454,964 |
| 2020-05-20 | $14.38 | $14.80 | $14.28 | $14.70 | $14.70 | 821,977 |
| 2020-05-19 | $13.96 | $14.37 | $13.86 | $14.07 | $14.07 | 603,652 |
| 2020-05-18 | $14.17 | $14.51 | $13.89 | $14.01 | $14.01 | 874,586 |
| 2020-05-15 | $13.13 | $13.64 | $12.95 | $13.54 | $13.54 | 656,628 |
| 2020-05-14 | $13.04 | $13.20 | $12.72 | $13.20 | $13.20 | 846,332 |
| 2020-05-13 | $14.21 | $14.21 | $13.12 | $13.30 | $13.30 | 951,633 |
| 2020-05-12 | $14.75 | $14.88 | $14.02 | $14.07 | $14.07 | 866,325 |
| 2020-05-11 | $14.00 | $14.89 | $14.00 | $14.68 | $14.68 | 755,230 |
| 2020-05-08 | $14.02 | $14.25 | $13.84 | $14.19 | $14.19 | 818,431 |
| 2020-05-07 | $13.46 | $13.93 | $13.38 | $13.75 | $13.75 | 659,395 |
| 2020-05-06 | $12.75 | $13.24 | $12.75 | $13.12 | $13.12 | 746,401 |
| 2020-05-05 | $12.94 | $13.13 | $12.63 | $12.73 | $12.73 | 837,365 |
| 2020-05-04 | $11.89 | $12.59 | $11.67 | $12.56 | $12.56 | 763,655 |
| 2020-05-01 | $12.38 | $12.66 | $11.99 | $12.14 | $12.14 | 888,190 |
| 2020-04-30 | $12.75 | $12.94 | $12.50 | $12.80 | $12.80 | 769,200 |
| 2020-04-29 | $12.43 | $13.09 | $12.32 | $12.88 | $12.88 | 1,106,188 |
| 2020-04-28 | $12.50 | $12.59 | $12.04 | $12.10 | $12.10 | 912,675 |
| 2020-04-27 | $12.18 | $12.43 | $12.10 | $12.29 | $12.29 | 666,053 |
| 2020-04-24 | $11.74 | $12.07 | $11.43 | $11.99 | $11.99 | 555,083 |
| 2020-04-23 | $11.57 | $11.86 | $11.42 | $11.72 | $11.72 | 723,243 |
| 2020-04-22 | $11.56 | $11.79 | $11.38 | $11.65 | $11.65 | 468,559 |
| 2020-04-21 | $11.70 | $11.81 | $11.03 | $11.30 | $11.30 | 692,557 |
| 2020-04-20 | $12.04 | $12.28 | $11.87 | $11.95 | $11.95 | 664,227 |
| 2020-04-17 | $12.30 | $12.43 | $12.03 | $12.27 | $12.27 | 914,436 |
| 2020-04-16 | $12.16 | $12.29 | $11.49 | $11.79 | $11.79 | 1,039,861 |
| 2020-04-15 | $11.76 | $12.09 | $11.54 | $11.84 | $11.84 | 971,558 |
| 2020-04-14 | $12.67 | $12.84 | $11.87 | $12.22 | $12.22 | 682,306 |
| 2020-04-13 | $11.95 | $12.37 | $11.62 | $12.28 | $12.28 | 963,526 |
| 2020-04-09 | $11.47 | $11.95 | $11.32 | $11.67 | $11.67 | 988,077 |
| 2020-04-08 | $10.70 | $11.12 | $10.39 | $10.97 | $10.97 | 937,162 |
| 2020-04-07 | $10.64 | $11.13 | $10.01 | $10.37 | $10.37 | 1,205,804 |
| 2020-04-06 | $9.44 | $10.48 | $9.35 | $10.31 | $10.31 | 1,144,448 |
| 2020-04-03 | $9.01 | $9.33 | $8.56 | $8.83 | $8.83 | 870,780 |
| 2020-04-02 | $9.54 | $9.71 | $8.92 | $9.09 | $9.09 | 1,024,286 |
| 2020-04-01 | $9.89 | $10.32 | $9.51 | $9.64 | $9.64 | 1,337,528 |
| 2020-03-31 | $10.79 | $11.02 | $9.99 | $10.19 | $10.19 | 1,629,473 |
| 2020-03-30 | $11.00 | $11.09 | $10.39 | $10.71 | $10.71 | 843,702 |
| 2020-03-27 | $10.90 | $11.27 | $10.43 | $10.98 | $10.98 | 1,090,696 |
| 2020-03-26 | $10.97 | $11.90 | $10.72 | $11.32 | $11.32 | 1,253,738 |
| 2020-03-25 | $11.20 | $11.61 | $10.58 | $10.89 | $10.89 | 1,375,345 |
| 2020-03-24 | $10.53 | $11.33 | $10.20 | $11.17 | $11.17 | 1,929,453 |
| 2020-03-23 | $10.83 | $10.90 | $9.75 | $10.01 | $10.01 | 1,935,163 |
| 2020-03-20 | $10.74 | $11.71 | $10.57 | $10.83 | $10.83 | 2,349,655 |
| 2020-03-19 | $10.08 | $10.97 | $9.83 | $10.60 | $10.60 | 1,111,161 |
| 2020-03-18 | $10.73 | $11.05 | $9.57 | $10.06 | $10.06 | 1,654,586 |
| 2020-03-17 | $11.91 | $11.96 | $10.57 | $11.47 | $11.47 | 2,078,189 |
| 2020-03-16 | $11.75 | $11.94 | $11.02 | $11.78 | $11.78 | 1,887,156 |
| 2020-03-13 | $12.43 | $13.39 | $11.77 | $13.36 | $13.36 | 1,293,392 |
| 2020-03-12 | $12.50 | $12.94 | $11.87 | $11.88 | $11.88 | 1,515,107 |
| 2020-03-11 | $13.53 | $14.13 | $12.95 | $13.40 | $13.40 | 1,332,552 |
| 2020-03-10 | $13.63 | $13.92 | $12.64 | $13.91 | $13.91 | 2,115,644 |
| 2020-03-09 | $13.45 | $13.80 | $13.19 | $13.27 | $13.27 | 1,143,854 |
| 2020-03-06 | $14.71 | $14.94 | $14.02 | $14.41 | $14.41 | 1,189,077 |
| 2020-03-05 | $14.83 | $15.70 | $14.75 | $15.04 | $15.04 | 1,204,661 |
| 2020-03-04 | $16.07 | $16.44 | $14.96 | $15.29 | $15.29 | 1,656,905 |
| 2020-03-03 | $15.17 | $15.17 | $14.04 | $14.50 | $14.50 | 1,676,572 |
| 2020-03-02 | $15.14 | $15.35 | $14.77 | $15.07 | $15.07 | 1,365,203 |
| 2020-02-28 | $14.51 | $15.44 | $14.26 | $15.16 | $15.16 | 1,352,205 |
| 2020-02-27 | $15.15 | $15.82 | $14.98 | $15.04 | $15.04 | 1,351,209 |
| 2020-02-26 | $15.85 | $16.26 | $15.28 | $15.53 | $15.53 | 1,122,277 |
| 2020-02-25 | $16.14 | $16.26 | $15.54 | $15.68 | $15.68 | 780,150 |
| 2020-02-24 | $15.47 | $16.08 | $15.46 | $15.98 | $15.98 | 664,584 |
| 2020-02-21 | $16.38 | $16.49 | $15.86 | $16.45 | $16.45 | 738,124 |
| 2020-02-20 | $16.83 | $16.99 | $16.28 | $16.41 | $16.41 | 784,459 |
| 2020-02-19 | $16.58 | $16.93 | $16.55 | $16.92 | $16.92 | 640,884 |
| 2020-02-18 | $16.07 | $16.64 | $16.03 | $16.45 | $16.45 | 1,222,715 |
| 2020-02-14 | $16.06 | $16.25 | $15.88 | $16.12 | $16.12 | 569,538 |
| 2020-02-13 | $15.72 | $16.23 | $15.63 | $16.15 | $16.15 | 585,826 |
| 2020-02-12 | $16.26 | $16.35 | $15.82 | $15.90 | $15.90 | 562,577 |
| 2020-02-11 | $15.83 | $16.42 | $15.43 | $16.21 | $16.21 | 1,038,729 |
| 2020-02-10 | $15.82 | $15.90 | $15.56 | $15.75 | $15.75 | 543,807 |
| 2020-02-07 | $15.93 | $15.96 | $15.74 | $15.88 | $15.88 | 503,434 |
| 2020-02-06 | $15.53 | $16.00 | $15.34 | $15.94 | $15.94 | 600,989 |
| 2020-02-05 | $15.75 | $15.88 | $15.17 | $15.49 | $15.49 | 502,775 |
| 2020-02-04 | $15.47 | $15.61 | $15.09 | $15.54 | $15.54 | 730,396 |
| 2020-02-03 | $15.01 | $15.26 | $14.37 | $15.21 | $15.21 | 1,678,015 |
| 2020-01-31 | $15.25 | $15.28 | $14.62 | $14.94 | $14.94 | 995,627 |
| 2020-01-30 | $15.00 | $15.39 | $15.00 | $15.35 | $15.35 | 446,881 |
| 2020-01-29 | $15.37 | $15.42 | $15.02 | $15.18 | $15.18 | 540,611 |
| 2020-01-28 | $15.03 | $15.30 | $14.95 | $15.23 | $15.23 | 501,641 |
| 2020-01-27 | $14.56 | $15.12 | $14.52 | $14.95 | $14.95 | 806,652 |
| 2020-01-24 | $15.43 | $15.57 | $14.85 | $15.04 | $15.04 | 691,433 |
| 2020-01-23 | $15.46 | $15.51 | $15.19 | $15.32 | $15.32 | 568,767 |
| 2020-01-22 | $15.82 | $16.05 | $15.51 | $15.52 | $15.52 | 674,845 |
| 2020-01-21 | $15.65 | $15.95 | $15.42 | $15.75 | $15.75 | 977,796 |
| 2020-01-17 | $15.46 | $15.64 | $15.16 | $15.63 | $15.63 | 1,479,243 |
| 2020-01-16 | $15.28 | $15.49 | $15.23 | $15.35 | $15.35 | 707,329 |
| 2020-01-15 | $15.37 | $15.60 | $15.11 | $15.14 | $15.14 | 596,680 |
| 2020-01-14 | $15.55 | $15.56 | $15.02 | $15.34 | $15.34 | 690,430 |
| 2020-01-13 | $15.02 | $15.60 | $14.95 | $15.59 | $15.59 | 998,251 |
| 2020-01-10 | $14.96 | $15.00 | $14.75 | $14.95 | $14.95 | 674,411 |
| 2020-01-09 | $14.91 | $15.09 | $14.68 | $14.95 | $14.95 | 1,190,345 |
| 2020-01-08 | $14.70 | $14.82 | $14.48 | $14.77 | $14.77 | 842,051 |
| 2020-01-07 | $14.70 | $14.90 | $14.46 | $14.71 | $14.71 | 1,078,259 |
| 2020-01-06 | $14.23 | $14.85 | $14.07 | $14.77 | $14.77 | 1,025,680 |
| 2020-01-03 | $14.42 | $14.50 | $14.15 | $14.25 | $14.25 | 1,037,862 |
| 2020-01-02 | $14.65 | $15.15 | $14.51 | $14.64 | $14.64 | 1,277,099 |
| 2019-12-31 | $14.15 | $14.45 | $14.11 | $14.42 | $14.42 | 1,054,103 |
| 2019-12-30 | $14.61 | $14.71 | $14.20 | $14.25 | $14.25 | 992,193 |
| 2019-12-27 | $14.54 | $14.75 | $14.43 | $14.61 | $14.61 | 633,997 |
| 2019-12-26 | $14.42 | $14.69 | $14.32 | $14.51 | $14.51 | 468,320 |
| 2019-12-24 | $14.53 | $14.54 | $14.16 | $14.39 | $14.39 | 334,857 |
| 2019-12-23 | $14.11 | $14.61 | $13.96 | $14.49 | $14.49 | 1,559,367 |
| 2019-12-20 | $14.19 | $14.33 | $13.55 | $14.10 | $14.10 | 4,704,360 |
| 2019-12-19 | $13.83 | $14.01 | $13.76 | $14.01 | $14.01 | 1,017,222 |
| 2019-12-18 | $14.03 | $14.10 | $13.82 | $13.85 | $13.85 | 998,001 |
| 2019-12-17 | $14.06 | $14.12 | $13.77 | $14.02 | $14.02 | 928,625 |
| 2019-12-16 | $14.35 | $14.48 | $13.99 | $14.03 | $14.03 | 1,095,306 |
| 2019-12-13 | $13.96 | $14.53 | $13.92 | $14.28 | $14.28 | 1,134,841 |
| 2019-12-12 | $14.05 | $14.56 | $13.92 | $14.01 | $14.01 | 1,187,314 |
| 2019-12-11 | $13.61 | $14.08 | $13.41 | $14.00 | $14.00 | 1,463,741 |
| 2019-12-10 | $14.37 | $14.38 | $13.69 | $13.71 | $13.71 | 2,056,743 |
| 2019-12-09 | $14.15 | $14.79 | $13.82 | $14.38 | $14.38 | 2,472,152 |
| 2019-12-06 | $12.89 | $14.39 | $12.83 | $14.26 | $14.26 | 8,920,813 |
| 2019-12-05 | $16.70 | $16.83 | $16.37 | $16.60 | $16.60 | 1,952,247 |
| 2019-12-04 | $16.50 | $16.67 | $16.45 | $16.54 | $16.54 | 713,362 |
| 2019-12-03 | $16.25 | $16.50 | $15.75 | $16.47 | $16.47 | 846,993 |
| 2019-12-02 | $17.34 | $17.50 | $16.52 | $16.59 | $16.59 | 739,271 |
| 2019-11-29 | $17.60 | $17.70 | $17.23 | $17.26 | $17.26 | 410,237 |
| 2019-11-27 | $17.25 | $17.65 | $17.01 | $17.62 | $17.62 | 1,022,945 |
| 2019-11-26 | $17.27 | $17.80 | $17.01 | $17.25 | $17.25 | 898,903 |
| 2019-11-25 | $16.65 | $17.17 | $16.61 | $17.15 | $17.15 | 758,201 |
| 2019-11-22 | $16.47 | $16.83 | $16.42 | $16.58 | $16.58 | 448,890 |
| 2019-11-21 | $16.37 | $16.57 | $16.03 | $16.35 | $16.35 | 626,396 |
| 2019-11-20 | $16.19 | $16.57 | $16.16 | $16.27 | $16.27 | 778,907 |
| 2019-11-19 | $16.75 | $16.84 | $16.31 | $16.36 | $16.36 | 582,156 |
| 2019-11-18 | $16.68 | $16.69 | $16.42 | $16.65 | $16.65 | 578,456 |
| 2019-11-15 | $16.24 | $16.70 | $16.23 | $16.68 | $16.68 | 386,611 |
| 2019-11-14 | $16.45 | $16.45 | $16.14 | $16.21 | $16.21 | 234,358 |
| 2019-11-13 | $16.47 | $16.59 | $16.25 | $16.47 | $16.47 | 430,739 |
| 2019-11-12 | $16.22 | $16.63 | $16.19 | $16.49 | $16.49 | 744,868 |
| 2019-11-11 | $16.07 | $16.28 | $15.85 | $16.22 | $16.22 | 433,856 |
| 2019-11-08 | $15.89 | $16.27 | $15.75 | $16.10 | $16.10 | 659,425 |
| 2019-11-07 | $15.85 | $15.95 | $15.71 | $15.91 | $15.91 | 732,776 |
| 2019-11-06 | $16.19 | $16.42 | $15.76 | $15.82 | $15.82 | 412,455 |
| 2019-11-05 | $16.33 | $16.59 | $16.05 | $16.30 | $16.30 | 529,729 |
| 2019-11-04 | $16.51 | $16.92 | $16.17 | $16.25 | $16.25 | 461,492 |
| 2019-11-01 | $16.59 | $16.78 | $16.12 | $16.33 | $16.33 | 706,937 |
| 2019-10-31 | $16.87 | $16.90 | $16.30 | $16.46 | $16.46 | 1,695,400 |
| 2019-10-30 | $16.08 | $16.33 | $15.75 | $16.23 | $16.23 | 1,188,691 |
| 2019-10-29 | $16.10 | $16.16 | $15.72 | $16.03 | $16.03 | 998,731 |
| 2019-10-28 | $15.98 | $16.18 | $15.87 | $16.10 | $16.10 | 741,386 |
| 2019-10-25 | $15.23 | $15.97 | $15.14 | $15.90 | $15.90 | 848,873 |
| 2019-10-24 | $14.79 | $15.42 | $14.73 | $15.34 | $15.34 | 594,742 |
| 2019-10-23 | $14.57 | $14.94 | $14.42 | $14.60 | $14.60 | 535,719 |
| 2019-10-22 | $15.24 | $15.30 | $14.52 | $14.57 | $14.57 | 922,762 |
| 2019-10-21 | $14.55 | $14.61 | $14.28 | $14.43 | $14.43 | 444,489 |
| 2019-10-18 | $15.40 | $15.40 | $14.39 | $14.40 | $14.40 | 811,125 |
| 2019-10-17 | $15.38 | $15.48 | $15.13 | $15.44 | $15.44 | 672,013 |
| 2019-10-16 | $15.10 | $15.39 | $14.61 | $15.34 | $15.34 | 710,477 |
| 2019-10-15 | $15.57 | $15.64 | $15.33 | $15.42 | $15.42 | 399,549 |
| 2019-10-14 | $15.10 | $15.54 | $15.06 | $15.50 | $15.50 | 301,607 |
| 2019-10-11 | $15.18 | $15.62 | $15.18 | $15.30 | $15.30 | 483,884 |
| 2019-10-10 | $15.31 | $15.59 | $14.81 | $14.95 | $14.95 | 702,846 |
| 2019-10-09 | $15.44 | $15.70 | $15.34 | $15.49 | $15.49 | 499,839 |
| 2019-10-08 | $15.84 | $16.03 | $15.23 | $15.26 | $15.26 | 682,541 |
| 2019-10-07 | $15.74 | $16.12 | $15.36 | $16.01 | $16.01 | 532,328 |
| 2019-10-04 | $15.86 | $16.04 | $15.53 | $15.85 | $15.85 | 493,066 |
| 2019-10-03 | $15.29 | $15.70 | $15.04 | $15.69 | $15.69 | 643,975 |
| 2019-10-02 | $15.34 | $15.48 | $14.96 | $15.28 | $15.28 | 777,790 |
| 2019-10-01 | $15.98 | $16.17 | $15.16 | $15.48 | $15.48 | 693,485 |
| 2019-09-30 | $15.81 | $16.02 | $15.63 | $15.89 | $15.89 | 678,854 |
| 2019-09-27 | $16.37 | $16.49 | $15.50 | $15.84 | $15.84 | 924,046 |
| 2019-09-26 | $16.53 | $16.57 | $16.19 | $16.31 | $16.31 | 527,851 |
| 2019-09-25 | $16.57 | $16.73 | $16.18 | $16.63 | $16.63 | 649,645 |
| 2019-09-24 | $16.96 | $17.10 | $16.42 | $16.57 | $16.57 | 753,091 |
| 2019-09-23 | $17.68 | $17.69 | $16.76 | $16.98 | $16.98 | 1,013,091 |
| 2019-09-20 | $17.70 | $17.99 | $17.53 | $17.80 | $17.80 | 1,036,396 |
| 2019-09-19 | $17.67 | $17.98 | $17.57 | $17.68 | $17.68 | 681,442 |
| 2019-09-18 | $17.91 | $17.94 | $17.35 | $17.53 | $17.53 | 711,741 |
| 2019-09-17 | $17.66 | $17.94 | $17.53 | $17.92 | $17.92 | 403,344 |
| 2019-09-16 | $17.25 | $17.87 | $17.23 | $17.72 | $17.72 | 453,709 |
| 2019-09-13 | $17.77 | $17.85 | $17.48 | $17.50 | $17.50 | 705,379 |
| 2019-09-12 | $17.34 | $17.95 | $17.28 | $17.74 | $17.74 | 1,034,254 |
| 2019-09-11 | $16.64 | $17.39 | $16.50 | $17.31 | $17.31 | 921,654 |
| 2019-09-10 | $16.15 | $16.71 | $16.00 | $16.61 | $16.61 | 1,213,841 |
| 2019-09-09 | $16.99 | $17.07 | $16.04 | $16.16 | $16.16 | 1,346,971 |
| 2019-09-06 | $16.98 | $17.13 | $16.53 | $16.99 | $16.99 | 946,083 |
| 2019-09-05 | $16.97 | $17.25 | $16.75 | $16.98 | $16.98 | 1,793,129 |
| 2019-09-04 | $16.60 | $16.94 | $16.22 | $16.40 | $16.40 | 1,613,214 |
| 2019-09-03 | $15.61 | $16.50 | $15.50 | $16.44 | $16.44 | 2,136,876 |
| 2019-08-30 | $16.74 | $16.94 | $15.60 | $15.77 | $15.77 | 4,603,432 |
| 2019-08-29 | $17.96 | $18.44 | $17.31 | $18.34 | $18.34 | 1,692,506 |
| 2019-08-28 | $18.00 | $18.11 | $17.41 | $17.66 | $17.66 | 614,573 |
| 2019-08-27 | $18.38 | $18.51 | $17.79 | $18.15 | $18.15 | 686,632 |
| 2019-08-26 | $18.75 | $18.77 | $18.02 | $18.18 | $18.18 | 610,132 |
| 2019-08-23 | $18.99 | $19.54 | $18.49 | $18.55 | $18.55 | 666,283 |
| 2019-08-22 | $18.53 | $19.11 | $18.33 | $19.04 | $19.04 | 531,521 |
| 2019-08-21 | $18.73 | $18.98 | $18.50 | $18.58 | $18.58 | 474,122 |
| 2019-08-20 | $18.92 | $19.00 | $18.43 | $18.49 | $18.49 | 522,192 |
| 2019-08-19 | $19.71 | $19.71 | $18.84 | $18.93 | $18.93 | 643,333 |
| 2019-08-16 | $19.33 | $19.62 | $19.23 | $19.37 | $19.37 | 344,406 |
| 2019-08-15 | $19.31 | $19.42 | $18.82 | $19.19 | $19.19 | 552,719 |
| 2019-08-14 | $19.98 | $20.08 | $19.18 | $19.23 | $19.23 | 818,594 |
| 2019-08-13 | $20.13 | $20.69 | $20.13 | $20.45 | $20.45 | 464,014 |
| 2019-08-12 | $20.74 | $20.98 | $20.10 | $20.12 | $20.12 | 272,449 |
| 2019-08-09 | $20.48 | $21.00 | $20.31 | $20.89 | $20.89 | 386,172 |
| 2019-08-08 | $19.90 | $20.54 | $19.85 | $20.51 | $20.51 | 352,631 |
| 2019-08-07 | $19.25 | $19.85 | $19.07 | $19.72 | $19.72 | 517,500 |
| 2019-08-06 | $19.65 | $19.99 | $19.28 | $19.51 | $19.51 | 843,390 |
| 2019-08-05 | $20.02 | $20.02 | $19.38 | $19.69 | $19.69 | 861,701 |
| 2019-08-02 | $20.26 | $20.59 | $19.58 | $20.53 | $20.53 | 592,861 |
| 2019-08-01 | $20.80 | $21.34 | $20.28 | $20.35 | $20.35 | 519,512 |
| 2019-07-31 | $21.36 | $21.55 | $20.70 | $20.81 | $20.81 | 553,410 |
| 2019-07-30 | $20.81 | $21.39 | $20.67 | $21.35 | $21.35 | 599,600 |
| 2019-07-29 | $22.44 | $22.65 | $20.89 | $21.06 | $21.06 | 720,673 |
| 2019-07-26 | $21.48 | $22.60 | $21.35 | $22.34 | $22.34 | 964,544 |
| 2019-07-25 | $20.84 | $21.52 | $20.75 | $21.35 | $21.35 | 716,180 |
| 2019-07-24 | $20.49 | $21.07 | $20.43 | $20.98 | $20.98 | 446,666 |
| 2019-07-23 | $20.72 | $20.80 | $20.23 | $20.51 | $20.51 | 451,232 |
| 2019-07-22 | $20.75 | $20.80 | $20.40 | $20.59 | $20.59 | 542,061 |
| 2019-07-19 | $21.13 | $21.17 | $20.58 | $20.59 | $20.59 | 388,128 |
| 2019-07-18 | $20.98 | $21.43 | $20.93 | $21.02 | $21.02 | 761,371 |
| 2019-07-17 | $20.55 | $21.17 | $20.55 | $21.02 | $21.02 | 692,439 |
| 2019-07-16 | $21.02 | $21.20 | $20.55 | $20.55 | $20.55 | 498,316 |
| 2019-07-15 | $20.69 | $21.20 | $20.67 | $21.08 | $21.08 | 510,654 |
| 2019-07-12 | $20.66 | $20.73 | $20.19 | $20.66 | $20.66 | 326,541 |
| 2019-07-11 | $20.69 | $21.01 | $20.26 | $20.67 | $20.67 | 469,194 |
| 2019-07-10 | $20.99 | $21.14 | $20.60 | $20.65 | $20.65 | 515,837 |
| 2019-07-09 | $20.12 | $20.99 | $20.10 | $20.94 | $20.94 | 463,379 |
| 2019-07-08 | $20.15 | $20.37 | $20.00 | $20.27 | $20.27 | 411,291 |
| 2019-07-05 | $20.35 | $20.38 | $19.87 | $20.19 | $20.19 | 363,792 |
| 2019-07-03 | $20.47 | $20.63 | $20.26 | $20.46 | $20.46 | 359,034 |
| 2019-07-02 | $20.51 | $20.59 | $20.23 | $20.36 | $20.36 | 492,918 |
| 2019-07-01 | $20.30 | $20.80 | $20.20 | $20.54 | $20.54 | 750,865 |
| 2019-06-28 | $19.77 | $20.15 | $19.77 | $20.09 | $20.09 | 2,080,190 |
| 2019-06-27 | $19.02 | $19.65 | $18.95 | $19.62 | $19.62 | 553,388 |
| 2019-06-26 | $19.37 | $19.75 | $18.97 | $18.97 | $18.97 | 506,465 |
| 2019-06-25 | $19.69 | $19.72 | $19.19 | $19.35 | $19.35 | 824,323 |
| 2019-06-24 | $20.10 | $20.32 | $19.69 | $19.71 | $19.71 | 769,917 |
| 2019-06-21 | $20.15 | $20.39 | $19.57 | $20.08 | $20.08 | 2,420,453 |
| 2019-06-20 | $20.85 | $20.94 | $20.31 | $20.36 | $20.36 | 716,784 |
| 2019-06-19 | $20.49 | $20.64 | $20.16 | $20.60 | $20.60 | 677,297 |
| 2019-06-18 | $20.68 | $21.05 | $20.32 | $20.38 | $20.38 | 570,390 |
| 2019-06-17 | $20.46 | $20.87 | $20.36 | $20.57 | $20.57 | 675,481 |
| 2019-06-14 | $20.46 | $20.63 | $20.31 | $20.45 | $20.45 | 714,580 |
| 2019-06-13 | $20.15 | $20.55 | $19.98 | $20.50 | $20.50 | 826,190 |
| 2019-06-12 | $19.75 | $20.23 | $19.67 | $20.13 | $20.13 | 1,548,879 |
| 2019-06-11 | $19.23 | $19.87 | $19.19 | $19.80 | $19.80 | 1,383,707 |
| 2019-06-10 | $18.66 | $19.21 | $18.50 | $19.07 | $19.07 | 1,359,568 |
| 2019-06-07 | $18.36 | $18.58 | $18.15 | $18.44 | $18.44 | 685,557 |
| 2019-06-06 | $18.15 | $18.40 | $17.64 | $18.27 | $18.27 | 755,829 |
| 2019-06-05 | $18.53 | $18.71 | $17.38 | $18.30 | $18.30 | 1,801,345 |
| 2019-06-04 | $17.97 | $18.52 | $17.52 | $18.47 | $18.47 | 1,353,806 |
| 2019-06-03 | $18.36 | $18.95 | $17.74 | $17.82 | $17.82 | 1,382,938 |
| 2019-05-31 | $19.06 | $19.10 | $17.00 | $18.36 | $18.36 | 2,066,832 |
| 2019-05-30 | $19.59 | $19.74 | $19.01 | $19.12 | $19.12 | 1,559,344 |
| 2019-05-29 | $20.40 | $20.52 | $19.41 | $19.52 | $19.52 | 1,005,898 |
| 2019-05-28 | $20.35 | $20.60 | $20.19 | $20.51 | $20.51 | 1,310,148 |
| 2019-05-24 | $20.16 | $20.62 | $20.10 | $20.32 | $20.32 | 691,986 |
| 2019-05-23 | $20.90 | $20.99 | $19.98 | $20.06 | $20.06 | 479,021 |
| 2019-05-22 | $21.22 | $21.40 | $21.00 | $21.19 | $21.19 | 352,801 |
| 2019-05-21 | $21.53 | $21.73 | $21.27 | $21.29 | $21.29 | 452,890 |
| 2019-05-20 | $21.08 | $21.45 | $20.56 | $21.20 | $21.20 | 388,021 |
| 2019-05-17 | $21.26 | $21.66 | $21.24 | $21.29 | $21.29 | 538,739 |
| 2019-05-16 | $21.17 | $21.79 | $21.16 | $21.45 | $21.45 | 410,910 |
| 2019-05-15 | $20.62 | $21.41 | $20.50 | $21.16 | $21.16 | 343,583 |
| 2019-05-14 | $20.66 | $20.99 | $20.50 | $20.80 | $20.80 | 548,607 |
| 2019-05-13 | $20.51 | $20.82 | $20.28 | $20.66 | $20.66 | 901,289 |
| 2019-05-10 | $20.53 | $21.17 | $20.38 | $21.03 | $21.03 | 600,791 |
| 2019-05-09 | $20.75 | $20.76 | $20.12 | $20.73 | $20.73 | 532,708 |
| 2019-05-08 | $21.28 | $21.59 | $20.93 | $20.96 | $20.96 | 569,772 |
| 2019-05-07 | $22.42 | $22.47 | $21.15 | $21.35 | $21.35 | 495,497 |
| 2019-05-06 | $21.52 | $22.60 | $21.30 | $22.37 | $22.37 | 1,004,800 |
| 2019-05-03 | $21.78 | $22.13 | $21.63 | $22.08 | $22.08 | 1,259,446 |
| 2019-05-02 | $21.64 | $22.14 | $21.42 | $21.63 | $21.63 | 506,644 |
| 2019-05-01 | $22.02 | $22.08 | $21.67 | $21.75 | $21.75 | 746,127 |
| 2019-04-30 | $21.49 | $21.98 | $21.46 | $21.91 | $21.91 | 792,923 |
| 2019-04-29 | $20.70 | $21.68 | $20.70 | $21.45 | $21.45 | 787,934 |
| 2019-04-26 | $20.63 | $20.85 | $20.52 | $20.72 | $20.72 | 350,109 |
| 2019-04-25 | $20.37 | $20.73 | $20.24 | $20.62 | $20.62 | 548,356 |
| 2019-04-24 | $20.54 | $20.61 | $19.99 | $20.40 | $20.40 | 488,144 |
| 2019-04-23 | $20.25 | $20.66 | $20.21 | $20.54 | $20.54 | 545,590 |
| 2019-04-22 | $19.85 | $20.25 | $19.80 | $20.12 | $20.12 | 755,590 |
| 2019-04-18 | $21.00 | $21.05 | $20.21 | $20.29 | $20.29 | 961,072 |
| 2019-04-17 | $21.62 | $21.64 | $21.05 | $21.10 | $21.10 | 785,042 |
| 2019-04-16 | $21.40 | $21.73 | $21.35 | $21.50 | $21.50 | 684,234 |
| 2019-04-15 | $21.50 | $21.85 | $21.02 | $21.35 | $21.35 | 945,643 |
| 2019-04-12 | $21.76 | $21.89 | $21.39 | $21.58 | $21.58 | 466,062 |
| 2019-04-11 | $21.80 | $21.97 | $21.32 | $21.64 | $21.64 | 377,786 |
| 2019-04-10 | $21.47 | $22.06 | $21.47 | $21.84 | $21.84 | 667,049 |
| 2019-04-09 | $21.43 | $21.69 | $21.38 | $21.50 | $21.50 | 501,094 |
| 2019-04-08 | $21.54 | $21.77 | $21.30 | $21.57 | $21.57 | 495,360 |
| 2019-04-05 | $21.93 | $22.00 | $21.45 | $21.72 | $21.72 | 613,109 |
| 2019-04-04 | $21.98 | $22.18 | $21.49 | $21.84 | $21.84 | 572,878 |
| 2019-04-03 | $22.10 | $22.32 | $21.88 | $21.98 | $21.98 | 632,669 |
| 2019-04-02 | $21.62 | $22.08 | $21.24 | $22.01 | $22.01 | 1,055,755 |
| 2019-04-01 | $22.08 | $22.32 | $21.46 | $21.59 | $21.59 | 904,430 |
| 2019-03-29 | $21.64 | $21.88 | $21.34 | $21.86 | $21.86 | 1,844,865 |
| 2019-03-28 | $21.24 | $21.58 | $21.06 | $21.44 | $21.44 | 742,433 |
| 2019-03-27 | $21.05 | $21.61 | $20.52 | $21.17 | $21.17 | 1,075,182 |
| 2019-03-26 | $21.24 | $21.76 | $21.02 | $21.17 | $21.17 | 911,855 |
| 2019-03-25 | $20.75 | $21.18 | $20.56 | $21.14 | $21.14 | 839,755 |
| 2019-03-22 | $21.98 | $22.04 | $20.37 | $20.88 | $20.88 | 1,648,022 |
| 2019-03-21 | $22.00 | $22.20 | $21.62 | $22.12 | $22.12 | 1,674,282 |
| 2019-03-20 | $22.18 | $22.51 | $21.91 | $22.13 | $22.13 | 1,515,566 |
| 2019-03-19 | $22.35 | $22.62 | $21.85 | $22.04 | $22.04 | 5,275,429 |
| 2019-03-18 | $22.50 | $23.32 | $22.24 | $23.00 | $23.00 | 2,408,490 |
| 2019-03-15 | $22.64 | $22.84 | $22.35 | $22.66 | $22.66 | 1,569,219 |
| 2019-03-14 | $22.37 | $23.06 | $22.28 | $22.79 | $22.79 | 1,459,912 |
| 2019-03-13 | $22.30 | $23.04 | $22.12 | $22.46 | $22.46 | 1,179,909 |
| 2019-03-12 | $23.01 | $23.06 | $21.79 | $22.12 | $22.12 | 1,596,184 |
| 2019-03-11 | $22.71 | $23.28 | $22.65 | $23.06 | $23.06 | 1,216,327 |
| 2019-03-08 | $21.66 | $22.73 | $21.66 | $22.48 | $22.48 | 1,726,768 |
| 2019-03-07 | $20.37 | $23.17 | $20.00 | $22.43 | $22.43 | 5,366,721 |
| 2019-03-06 | $19.62 | $20.49 | $19.61 | $20.37 | $20.37 | 2,877,942 |
| 2019-03-05 | $18.84 | $19.74 | $18.83 | $19.68 | $19.68 | 1,386,487 |
| 2019-03-04 | $19.34 | $19.50 | $18.36 | $18.82 | $18.82 | 1,372,744 |
| 2019-03-01 | $18.61 | $19.35 | $18.61 | $19.27 | $19.27 | 1,352,206 |
| 2019-02-28 | $18.36 | $18.68 | $18.17 | $18.58 | $18.58 | 821,089 |
| 2019-02-27 | $17.87 | $18.50 | $17.66 | $18.50 | $18.50 | 607,380 |
| 2019-02-26 | $18.22 | $18.30 | $17.68 | $17.87 | $17.87 | 1,277,017 |
| 2019-02-25 | $18.66 | $18.79 | $18.16 | $18.18 | $18.18 | 570,540 |
| 2019-02-22 | $18.25 | $18.65 | $18.22 | $18.51 | $18.51 | 527,081 |
| 2019-02-21 | $19.14 | $19.22 | $17.99 | $18.14 | $18.14 | 889,567 |
| 2019-02-20 | $18.24 | $19.26 | $18.24 | $19.13 | $19.13 | 1,254,530 |
| 2019-02-19 | $18.00 | $18.36 | $17.92 | $18.25 | $18.25 | 474,893 |
| 2019-02-15 | $18.19 | $18.20 | $17.83 | $18.00 | $18.00 | 556,064 |
| 2019-02-14 | $18.13 | $18.32 | $18.04 | $18.10 | $18.10 | 695,190 |
| 2019-02-13 | $18.35 | $18.49 | $17.94 | $18.21 | $18.21 | 357,306 |
| 2019-02-12 | $18.46 | $18.48 | $18.00 | $18.25 | $18.25 | 735,493 |
| 2019-02-11 | $17.79 | $18.53 | $17.71 | $18.09 | $18.09 | 832,271 |
| 2019-02-08 | $17.30 | $17.74 | $17.23 | $17.66 | $17.66 | 724,684 |
| 2019-02-07 | $16.98 | $17.43 | $16.78 | $17.41 | $17.41 | 1,107,878 |
| 2019-02-06 | $17.31 | $17.41 | $16.68 | $17.20 | $17.20 | 845,395 |
| 2019-02-05 | $16.88 | $17.35 | $16.81 | $17.31 | $17.31 | 1,123,286 |
| 2019-02-04 | $15.89 | $16.81 | $15.87 | $16.73 | $16.73 | 1,087,774 |
| 2019-02-01 | $15.54 | $15.85 | $15.41 | $15.84 | $15.84 | 524,134 |
| 2019-01-31 | $15.26 | $15.97 | $15.26 | $15.59 | $15.59 | 612,955 |
| 2019-01-30 | $14.66 | $15.28 | $14.50 | $15.26 | $15.26 | 593,875 |
| 2019-01-29 | $14.96 | $15.02 | $14.33 | $14.34 | $14.34 | 472,902 |
| 2019-01-28 | $14.71 | $15.05 | $14.51 | $14.96 | $14.96 | 538,408 |
| 2019-01-25 | $14.55 | $14.93 | $14.30 | $14.84 | $14.84 | 539,775 |
| 2019-01-24 | $14.00 | $14.19 | $13.77 | $14.05 | $14.05 | 368,326 |
| 2019-01-23 | $14.35 | $14.48 | $13.88 | $14.03 | $14.03 | 498,314 |
| 2019-01-22 | $14.69 | $14.73 | $13.96 | $14.28 | $14.28 | 810,428 |
| 2019-01-18 | $14.57 | $14.84 | $14.50 | $14.74 | $14.74 | 609,769 |
| 2019-01-17 | $14.42 | $14.90 | $14.33 | $14.50 | $14.50 | 525,561 |
| 2019-01-16 | $14.88 | $15.04 | $14.50 | $14.52 | $14.52 | 760,739 |
| 2019-01-15 | $14.52 | $15.39 | $13.97 | $14.92 | $14.92 | 1,110,142 |
| 2019-01-14 | $15.67 | $15.67 | $15.25 | $15.29 | $15.29 | 400,609 |
| 2019-01-11 | $15.99 | $16.01 | $15.53 | $15.82 | $15.82 | 459,704 |
| 2019-01-10 | $15.44 | $16.26 | $15.43 | $16.06 | $16.06 | 836,926 |
| 2019-01-09 | $15.51 | $15.57 | $15.11 | $15.41 | $15.41 | 502,427 |
| 2019-01-08 | $15.55 | $15.62 | $15.20 | $15.43 | $15.43 | 647,657 |
| 2019-01-07 | $14.86 | $15.54 | $14.82 | $15.46 | $15.46 | 694,035 |
| 2019-01-04 | $14.62 | $14.96 | $14.44 | $14.80 | $14.80 | 539,445 |
| 2019-01-03 | $14.68 | $14.80 | $14.26 | $14.34 | $14.34 | 642,718 |
| 2019-01-02 | $14.51 | $15.16 | $14.21 | $15.00 | $15.00 | 1,062,653 |
| 2018-12-31 | $14.72 | $14.89 | $14.18 | $14.85 | $14.85 | 1,765,995 |
| 2018-12-28 | $15.00 | $15.00 | $14.54 | $14.61 | $14.61 | 524,732 |
| 2018-12-27 | $14.06 | $14.88 | $13.89 | $14.88 | $14.88 | 1,055,058 |
| 2018-12-26 | $13.62 | $14.12 | $13.48 | $14.11 | $14.11 | 483,563 |
| 2018-12-24 | $13.27 | $13.74 | $13.25 | $13.44 | $13.44 | 234,902 |
| 2018-12-21 | $14.12 | $14.21 | $12.90 | $13.32 | $13.32 | 1,742,964 |
| 2018-12-20 | $14.35 | $14.78 | $13.95 | $14.35 | $14.35 | 1,045,178 |
| 2018-12-19 | $14.69 | $15.06 | $14.26 | $14.49 | $14.49 | 546,342 |
| 2018-12-18 | $14.66 | $14.97 | $14.43 | $14.69 | $14.69 | 751,746 |
| 2018-12-17 | $15.04 | $15.20 | $14.42 | $14.52 | $14.52 | 675,367 |
| 2018-12-14 | $15.38 | $15.91 | $15.21 | $15.27 | $15.27 | 383,673 |
| 2018-12-13 | $15.66 | $15.98 | $15.35 | $15.64 | $15.64 | 562,439 |
| 2018-12-12 | $15.66 | $16.12 | $15.66 | $15.71 | $15.71 | 486,457 |
| 2018-12-11 | $16.18 | $16.18 | $15.17 | $15.45 | $15.45 | 533,150 |
| 2018-12-10 | $15.41 | $16.26 | $15.41 | $15.92 | $15.92 | 768,579 |
| 2018-12-07 | $15.87 | $16.00 | $15.36 | $15.55 | $15.55 | 869,239 |
| 2018-12-06 | $15.00 | $15.82 | $14.73 | $15.52 | $15.52 | 1,038,052 |
| 2018-12-04 | $15.05 | $15.37 | $14.85 | $15.08 | $15.08 | 1,211,752 |
| 2018-12-03 | $15.02 | $15.23 | $14.26 | $15.14 | $15.14 | 1,712,867 |
| 2018-11-30 | $15.99 | $16.00 | $14.24 | $14.52 | $14.52 | 6,269,803 |
| 2018-11-29 | $17.98 | $18.80 | $17.67 | $18.21 | $18.21 | 1,423,791 |
| 2018-11-28 | $17.25 | $17.88 | $17.07 | $17.83 | $17.83 | 675,740 |
| 2018-11-27 | $17.68 | $17.80 | $16.98 | $17.07 | $17.07 | 896,978 |
| 2018-11-26 | $17.25 | $17.97 | $17.09 | $17.83 | $17.83 | 788,636 |
| 2018-11-23 | $16.47 | $17.01 | $16.47 | $16.92 | $16.92 | 272,237 |
| 2018-11-21 | $16.90 | $17.20 | $16.51 | $16.75 | $16.75 | 666,714 |
| 2018-11-20 | $15.53 | $16.70 | $15.28 | $16.60 | $16.60 | 1,497,822 |
| 2018-11-19 | $17.53 | $17.70 | $16.03 | $16.09 | $16.09 | 969,321 |
| 2018-11-16 | $17.46 | $17.83 | $17.14 | $17.72 | $17.72 | 777,015 |
| 2018-11-15 | $17.02 | $17.55 | $17.02 | $17.48 | $17.48 | 577,775 |
| 2018-11-14 | $18.12 | $18.19 | $16.79 | $17.08 | $17.08 | 1,210,487 |
| 2018-11-13 | $18.01 | $18.27 | $17.70 | $17.87 | $17.87 | 519,710 |
| 2018-11-12 | $18.86 | $18.88 | $17.68 | $17.89 | $17.89 | 730,499 |
| 2018-11-09 | $19.17 | $19.29 | $18.12 | $18.87 | $18.87 | 620,920 |
| 2018-11-08 | $20.00 | $20.46 | $19.40 | $19.42 | $19.42 | 777,742 |
| 2018-11-07 | $18.92 | $20.07 | $18.89 | $20.00 | $20.00 | 715,184 |
| 2018-11-06 | $18.87 | $19.41 | $18.56 | $18.67 | $18.67 | 471,540 |
| 2018-11-05 | $19.43 | $19.65 | $18.48 | $18.93 | $18.93 | 404,492 |
| 2018-11-02 | $19.28 | $19.73 | $19.27 | $19.43 | $19.43 | 480,997 |
| 2018-11-01 | $19.28 | $19.35 | $18.77 | $19.17 | $19.17 | 514,933 |
| 2018-10-31 | $18.83 | $19.61 | $18.55 | $19.22 | $19.22 | 1,341,910 |
| 2018-10-30 | $18.27 | $18.60 | $18.00 | $18.46 | $18.46 | 705,487 |
| 2018-10-29 | $18.46 | $18.84 | $18.06 | $18.35 | $18.35 | 837,180 |
| 2018-10-26 | $19.10 | $19.56 | $18.02 | $18.18 | $18.18 | 1,082,229 |
| 2018-10-25 | $19.61 | $20.21 | $19.27 | $19.73 | $19.73 | 1,547,856 |
| 2018-10-24 | $18.82 | $19.93 | $18.82 | $19.47 | $19.47 | 2,830,067 |
| 2018-10-23 | $17.77 | $19.37 | $17.71 | $18.83 | $18.83 | 1,274,256 |
| 2018-10-22 | $18.71 | $18.97 | $18.05 | $18.37 | $18.37 | 1,239,911 |
| 2018-10-19 | $19.22 | $19.43 | $18.58 | $18.60 | $18.60 | 754,914 |
| 2018-10-18 | $19.65 | $19.89 | $18.85 | $19.14 | $19.14 | 849,658 |
| 2018-10-17 | $19.96 | $20.25 | $19.36 | $19.90 | $19.90 | 823,642 |
| 2018-10-16 | $19.46 | $20.00 | $19.35 | $19.93 | $19.93 | 1,116,840 |
| 2018-10-15 | $18.85 | $19.39 | $18.67 | $19.02 | $19.02 | 1,251,018 |
| 2018-10-12 | $19.25 | $19.25 | $18.41 | $18.97 | $18.97 | 1,496,973 |
| 2018-10-11 | $18.85 | $19.32 | $18.39 | $18.40 | $18.40 | 1,949,965 |
| 2018-10-10 | $19.94 | $19.99 | $19.04 | $19.05 | $19.05 | 1,255,171 |
| 2018-10-09 | $20.67 | $20.84 | $19.84 | $20.05 | $20.05 | 1,329,604 |
| 2018-10-08 | $20.73 | $21.17 | $19.76 | $20.30 | $20.30 | 1,303,813 |
| 2018-10-05 | $21.31 | $21.67 | $20.35 | $21.00 | $21.00 | 1,687,672 |
| 2018-10-04 | $22.40 | $22.40 | $21.13 | $21.31 | $21.31 | 1,857,313 |
| 2018-10-03 | $22.72 | $22.97 | $22.30 | $22.42 | $22.42 | 1,099,595 |
| 2018-10-02 | $22.91 | $23.10 | $22.28 | $22.72 | $22.72 | 1,191,017 |
| 2018-10-01 | $23.87 | $23.89 | $22.86 | $22.95 | $22.95 | 982,036 |
| 2018-09-28 | $24.02 | $24.18 | $23.36 | $23.70 | $23.70 | 1,116,217 |
| 2018-09-27 | $24.50 | $24.73 | $23.97 | $24.06 | $24.06 | 983,577 |
| 2018-09-26 | $25.12 | $25.37 | $24.40 | $24.46 | $24.46 | 873,844 |
| 2018-09-25 | $24.81 | $25.16 | $24.56 | $25.07 | $25.07 | 1,047,342 |
| 2018-09-24 | $24.35 | $25.13 | $23.16 | $24.72 | $24.72 | 1,124,032 |
| 2018-09-21 | $25.40 | $25.40 | $24.61 | $24.77 | $24.77 | 1,877,003 |
| 2018-09-20 | $25.29 | $25.68 | $24.31 | $25.44 | $25.44 | 818,812 |
| 2018-09-19 | $25.52 | $25.69 | $24.90 | $25.26 | $25.26 | 702,556 |
| 2018-09-18 | $25.17 | $25.80 | $25.01 | $25.49 | $25.49 | 1,050,940 |
| 2018-09-17 | $25.64 | $25.76 | $24.55 | $24.95 | $24.95 | 936,818 |
| 2018-09-14 | $25.90 | $25.93 | $25.31 | $25.78 | $25.78 | 952,134 |
| 2018-09-13 | $25.76 | $26.10 | $25.32 | $25.88 | $25.88 | 1,270,786 |
| 2018-09-12 | $26.05 | $26.18 | $25.03 | $25.89 | $25.89 | 915,146 |
| 2018-09-11 | $25.92 | $26.43 | $25.75 | $25.97 | $25.97 | 747,020 |
| 2018-09-10 | $26.86 | $27.01 | $25.70 | $26.04 | $26.04 | 1,221,639 |
| 2018-09-07 | $25.18 | $27.19 | $25.05 | $26.85 | $26.85 | 1,419,672 |
| 2018-09-06 | $25.13 | $25.36 | $24.70 | $25.22 | $25.22 | 649,363 |
| 2018-09-05 | $25.32 | $25.40 | $24.15 | $25.09 | $25.09 | 1,077,129 |
| 2018-09-04 | $24.60 | $25.27 | $24.18 | $25.21 | $25.21 | 1,814,119 |
| 2018-08-31 | $25.07 | $26.65 | $23.76 | $24.86 | $24.86 | 3,275,428 |
| 2018-08-30 | $26.53 | $26.75 | $25.22 | $25.30 | $25.30 | 2,789,413 |
| 2018-08-29 | $26.60 | $27.19 | $26.24 | $26.75 | $26.75 | 993,127 |
| 2018-08-28 | $26.40 | $26.80 | $25.90 | $26.49 | $26.49 | 1,004,699 |
| 2018-08-27 | $25.34 | $26.49 | $25.12 | $26.12 | $26.12 | 1,336,989 |
| 2018-08-24 | $24.88 | $25.35 | $24.03 | $25.33 | $25.33 | 766,135 |
| 2018-08-23 | $25.00 | $25.14 | $24.37 | $24.61 | $24.61 | 1,377,978 |
| 2018-08-22 | $24.38 | $25.12 | $24.22 | $25.06 | $25.06 | 620,772 |
| 2018-08-21 | $24.24 | $24.80 | $23.81 | $24.50 | $24.50 | 849,476 |
| 2018-08-20 | $23.94 | $24.43 | $23.72 | $24.17 | $24.17 | 1,375,258 |
| 2018-08-17 | $23.74 | $23.98 | $23.42 | $23.78 | $23.78 | 489,495 |
| 2018-08-16 | $23.71 | $23.98 | $23.14 | $23.70 | $23.70 | 687,233 |
| 2018-08-15 | $23.71 | $23.91 | $22.43 | $23.53 | $23.53 | 1,170,432 |
| 2018-08-14 | $23.16 | $24.48 | $22.79 | $23.93 | $23.93 | 1,614,562 |
| 2018-08-13 | $22.74 | $23.14 | $22.38 | $22.57 | $22.57 | 1,619,670 |
| 2018-08-10 | $22.20 | $23.31 | $22.10 | $22.75 | $22.75 | 1,072,040 |
| 2018-08-09 | $21.40 | $22.60 | $21.34 | $22.29 | $22.29 | 1,107,828 |
| 2018-08-08 | $21.36 | $21.78 | $21.08 | $21.33 | $21.33 | 599,609 |
| 2018-08-07 | $21.90 | $22.25 | $21.23 | $21.45 | $21.45 | 833,970 |
| 2018-08-06 | $21.47 | $21.79 | $21.19 | $21.75 | $21.75 | 434,074 |
| 2018-08-03 | $22.61 | $22.61 | $21.09 | $21.49 | $21.49 | 967,178 |
| 2018-08-02 | $21.55 | $22.97 | $21.52 | $22.68 | $22.68 | 946,454 |
| 2018-08-01 | $21.11 | $22.18 | $21.06 | $21.80 | $21.80 | 913,951 |
| 2018-07-31 | $21.82 | $22.38 | $21.11 | $21.14 | $21.14 | 1,081,130 |
| 2018-07-30 | $21.90 | $22.54 | $21.56 | $21.87 | $21.87 | 1,299,578 |
| 2018-07-27 | $23.66 | $23.66 | $21.51 | $22.04 | $22.04 | 2,554,704 |
| 2018-07-26 | $23.43 | $23.48 | $21.84 | $23.36 | $23.36 | 3,145,325 |
| 2018-07-25 | $19.22 | $22.90 | $19.22 | $22.66 | $22.66 | 3,931,547 |
| 2018-07-24 | $19.17 | $19.26 | $18.82 | $18.94 | $18.94 | 663,332 |
| 2018-07-23 | $18.81 | $19.21 | $18.56 | $19.16 | $19.16 | 546,030 |
| 2018-07-20 | $19.09 | $19.35 | $18.80 | $18.87 | $18.87 | 598,904 |
| 2018-07-19 | $18.55 | $19.22 | $18.55 | $19.04 | $19.04 | 817,824 |
| 2018-07-18 | $18.53 | $18.68 | $18.28 | $18.65 | $18.65 | 664,700 |
| 2018-07-17 | $18.65 | $18.97 | $18.49 | $18.55 | $18.55 | 501,604 |
| 2018-07-16 | $18.48 | $18.82 | $18.47 | $18.73 | $18.73 | 844,343 |
| 2018-07-13 | $18.19 | $18.49 | $18.11 | $18.46 | $18.46 | 674,815 |
| 2018-07-12 | $18.46 | $18.48 | $18.14 | $18.16 | $18.16 | 650,175 |
| 2018-07-11 | $18.31 | $18.54 | $17.96 | $18.37 | $18.37 | 1,077,950 |
| 2018-07-10 | $19.49 | $19.64 | $19.21 | $19.34 | $19.34 | 445,816 |
| 2018-07-09 | $19.68 | $19.98 | $19.33 | $19.45 | $19.45 | 1,017,170 |
| 2018-07-06 | $19.00 | $19.56 | $19.00 | $19.49 | $19.49 | 1,089,394 |
| 2018-07-05 | $19.29 | $19.49 | $19.04 | $19.06 | $19.06 | 783,072 |
| 2018-07-03 | $19.68 | $20.03 | $19.35 | $19.38 | $19.38 | 557,240 |
| 2018-07-02 | $19.10 | $19.57 | $18.91 | $19.55 | $19.55 | 767,429 |
| 2018-06-29 | $19.21 | $19.52 | $19.13 | $19.34 | $19.34 | 710,958 |
| 2018-06-28 | $18.50 | $19.12 | $17.91 | $19.03 | $19.03 | 1,323,761 |
| 2018-06-27 | $19.11 | $19.37 | $18.56 | $18.63 | $18.63 | 738,176 |
| 2018-06-26 | $18.91 | $19.26 | $18.71 | $19.18 | $19.18 | 834,523 |
| 2018-06-25 | $18.82 | $18.94 | $18.40 | $18.76 | $18.76 | 1,237,832 |
| 2018-06-22 | $19.42 | $19.47 | $18.70 | $19.03 | $19.03 | 7,506,778 |
| 2018-06-21 | $19.63 | $19.64 | $19.02 | $19.26 | $19.26 | 1,028,247 |
| 2018-06-20 | $19.35 | $19.76 | $19.31 | $19.66 | $19.66 | 1,081,368 |
| 2018-06-19 | $19.51 | $19.56 | $19.15 | $19.36 | $19.36 | 1,367,013 |
| 2018-06-18 | $19.62 | $19.79 | $19.54 | $19.63 | $19.63 | 1,665,578 |
| 2018-06-15 | $19.48 | $19.80 | $19.29 | $19.76 | $19.76 | 1,239,396 |
| 2018-06-14 | $18.73 | $19.72 | $18.51 | $19.61 | $19.61 | 2,205,511 |
| 2018-06-13 | $18.71 | $19.15 | $18.34 | $18.68 | $18.68 | 1,392,155 |
| 2018-06-12 | $18.44 | $18.86 | $18.15 | $18.62 | $18.62 | 1,319,889 |
| 2018-06-11 | $17.80 | $18.46 | $17.80 | $18.44 | $18.44 | 1,544,990 |
| 2018-06-08 | $17.04 | $17.95 | $17.04 | $17.72 | $17.72 | 1,416,859 |
| 2018-06-07 | $17.90 | $17.93 | $16.97 | $17.03 | $17.03 | 1,356,025 |
| 2018-06-06 | $17.22 | $17.91 | $17.20 | $17.88 | $17.88 | 1,615,653 |
| 2018-06-05 | $17.20 | $17.39 | $16.75 | $17.26 | $17.26 | 2,083,272 |
| 2018-06-04 | $16.99 | $17.54 | $16.91 | $17.53 | $17.53 | 2,058,138 |
| 2018-06-01 | $15.68 | $17.14 | $15.59 | $16.98 | $16.98 | 3,888,761 |
| 2018-05-31 | $15.18 | $15.50 | $14.97 | $15.39 | $15.39 | 1,561,837 |
| 2018-05-30 | $14.78 | $15.28 | $14.78 | $15.14 | $15.14 | 1,257,307 |
| 2018-05-29 | $14.77 | $14.91 | $14.56 | $14.70 | $14.70 | 536,312 |
| 2018-05-25 | $14.59 | $14.97 | $14.59 | $14.84 | $14.84 | 436,034 |
| 2018-05-24 | $14.68 | $14.75 | $14.50 | $14.65 | $14.65 | 432,591 |
| 2018-05-23 | $14.64 | $14.72 | $14.45 | $14.70 | $14.70 | 571,785 |
| 2018-05-22 | $15.04 | $15.15 | $14.66 | $14.76 | $14.76 | 576,538 |
| 2018-05-21 | $15.44 | $15.47 | $14.83 | $15.00 | $15.00 | 1,105,573 |
| 2018-05-18 | $15.18 | $15.40 | $15.02 | $15.35 | $15.35 | 3,399,317 |
| 2018-05-17 | $15.03 | $15.30 | $14.91 | $15.16 | $15.16 | 1,203,769 |
| 2018-05-16 | $15.12 | $15.30 | $14.91 | $15.25 | $15.25 | 1,291,373 |
| 2018-05-15 | $14.75 | $15.18 | $14.71 | $15.10 | $15.10 | 853,626 |
| 2018-05-14 | $14.73 | $15.05 | $14.72 | $14.78 | $14.78 | 927,149 |
| 2018-05-11 | $14.53 | $14.80 | $14.30 | $14.73 | $14.73 | 329,489 |
| 2018-05-10 | $14.39 | $14.71 | $14.31 | $14.58 | $14.58 | 489,129 |
| 2018-05-09 | $14.18 | $14.33 | $14.05 | $14.29 | $14.29 | 911,869 |
| 2018-05-08 | $13.67 | $14.30 | $13.46 | $14.18 | $14.18 | 878,852 |
| 2018-05-07 | $13.69 | $13.89 | $13.55 | $13.72 | $13.72 | 467,069 |
| 2018-05-04 | $13.28 | $13.76 | $13.20 | $13.67 | $13.67 | 873,744 |
| 2018-05-03 | $12.92 | $13.35 | $12.91 | $13.31 | $13.31 | 453,771 |
| 2018-05-02 | $13.17 | $13.27 | $12.93 | $13.11 | $13.11 | 965,011 |
| 2018-05-01 | $13.28 | $13.38 | $12.98 | $13.09 | $13.09 | 5,291,306 |
| 2018-04-30 | $13.26 | $13.41 | $13.22 | $13.34 | $13.34 | 523,503 |
| 2018-04-27 | $13.36 | $13.36 | $13.05 | $13.24 | $13.24 | 238,283 |
| 2018-04-26 | $13.23 | $13.35 | $13.11 | $13.29 | $13.29 | 347,796 |
| 2018-04-25 | $13.12 | $13.22 | $12.88 | $13.13 | $13.13 | 267,462 |
| 2018-04-24 | $13.52 | $13.59 | $12.82 | $13.10 | $13.10 | 578,522 |
| 2018-04-23 | $13.70 | $13.85 | $13.48 | $13.51 | $13.51 | 988,295 |
| 2018-04-20 | $13.60 | $13.76 | $13.58 | $13.60 | $13.60 | 422,955 |
| 2018-04-19 | $13.65 | $13.79 | $13.52 | $13.59 | $13.59 | 381,074 |
| 2018-04-18 | $13.54 | $13.80 | $13.27 | $13.68 | $13.68 | 600,265 |
| 2018-04-17 | $12.99 | $13.62 | $12.91 | $13.48 | $13.48 | 973,683 |
| 2018-04-16 | $12.59 | $12.99 | $12.52 | $12.92 | $12.92 | 779,943 |
| 2018-04-13 | $12.43 | $12.61 | $12.40 | $12.56 | $12.56 | 498,417 |
| 2018-04-12 | $12.45 | $12.45 | $12.20 | $12.39 | $12.39 | 290,562 |
| 2018-04-11 | $12.36 | $12.49 | $12.23 | $12.39 | $12.39 | 366,239 |
| 2018-04-10 | $12.54 | $12.54 | $12.30 | $12.50 | $12.50 | 2,038,568 |
| 2018-04-09 | $12.35 | $12.53 | $12.34 | $12.45 | $12.45 | 988,886 |
| 2018-04-06 | $12.31 | $12.54 | $12.29 | $12.39 | $12.39 | 368,303 |
| 2018-04-05 | $12.48 | $12.55 | $12.26 | $12.45 | $12.45 | 312,676 |
| 2018-04-04 | $12.28 | $12.38 | $12.21 | $12.38 | $12.38 | 517,886 |
| 2018-04-03 | $12.41 | $12.51 | $12.30 | $12.50 | $12.50 | 308,879 |
| 2018-04-02 | $12.64 | $12.67 | $12.21 | $12.40 | $12.40 | 442,890 |
| 2018-03-29 | $12.55 | $12.72 | $12.33 | $12.65 | $12.65 | 981,793 |
| 2018-03-28 | $12.78 | $12.78 | $12.29 | $12.60 | $12.60 | 1,678,535 |
| 2018-03-27 | $12.94 | $13.00 | $12.73 | $12.82 | $12.82 | 1,144,740 |
| 2018-03-26 | $12.60 | $12.97 | $12.59 | $12.94 | $12.94 | 669,267 |
| 2018-03-23 | $12.58 | $12.90 | $12.53 | $12.64 | $12.64 | 846,850 |
| 2018-03-22 | $12.19 | $12.78 | $12.10 | $12.58 | $12.58 | 1,175,314 |
| 2018-03-21 | $11.85 | $12.22 | $11.70 | $12.09 | $12.09 | 447,154 |
| 2018-03-20 | $11.94 | $12.07 | $11.88 | $11.93 | $11.93 | 780,947 |
| 2018-03-19 | $12.16 | $12.30 | $11.99 | $12.00 | $12.00 | 2,553,926 |
| 2018-03-16 | $12.29 | $12.38 | $12.12 | $12.25 | $12.25 | 473,383 |
| 2018-03-15 | $12.35 | $12.44 | $12.15 | $12.34 | $12.34 | 598,874 |
| 2018-03-14 | $12.16 | $12.44 | $12.13 | $12.37 | $12.37 | 449,014 |
| 2018-03-13 | $12.46 | $12.51 | $12.05 | $12.20 | $12.20 | 520,708 |
| 2018-03-12 | $12.25 | $12.56 | $12.16 | $12.46 | $12.46 | 778,500 |
| 2018-03-09 | $13.21 | $13.21 | $12.06 | $12.50 | $12.50 | 1,971,033 |
| 2018-03-08 | $13.17 | $13.85 | $13.11 | $13.53 | $13.53 | 1,852,030 |
| 2018-03-07 | $12.78 | $13.15 | $12.73 | $13.00 | $13.00 | 550,649 |
| 2018-03-06 | $13.01 | $13.10 | $12.75 | $12.94 | $12.94 | 464,404 |
| 2018-03-05 | $12.67 | $13.28 | $12.61 | $13.00 | $13.00 | 1,270,519 |
| 2018-03-02 | $12.36 | $12.76 | $12.33 | $12.75 | $12.75 | 351,240 |
| 2018-03-01 | $12.70 | $12.70 | $12.32 | $12.50 | $12.50 | 934,465 |
| 2018-02-28 | $12.79 | $12.96 | $12.64 | $12.70 | $12.70 | 568,769 |
| 2018-02-27 | $12.68 | $12.88 | $12.65 | $12.77 | $12.77 | 531,766 |
| 2018-02-26 | $12.40 | $12.75 | $12.17 | $12.73 | $12.73 | 420,726 |
| 2018-02-23 | $12.20 | $12.34 | $12.07 | $12.34 | $12.34 | 276,289 |
| 2018-02-22 | $12.24 | $12.26 | $11.96 | $12.15 | $12.15 | 319,744 |
| 2018-02-21 | $12.14 | $12.27 | $12.07 | $12.14 | $12.14 | 300,164 |
| 2018-02-20 | $12.13 | $12.22 | $11.93 | $12.15 | $12.15 | 430,033 |
| 2018-02-16 | $11.65 | $12.20 | $11.65 | $12.12 | $12.12 | 805,400 |
| 2018-02-15 | $11.60 | $11.73 | $11.44 | $11.63 | $11.63 | 286,674 |
| 2018-02-14 | $10.86 | $11.58 | $10.86 | $11.56 | $11.56 | 368,577 |
| 2018-02-13 | $10.89 | $10.99 | $10.64 | $10.94 | $10.94 | 392,467 |
| 2018-02-12 | $10.95 | $11.00 | $10.67 | $10.87 | $10.87 | 203,118 |
| 2018-02-09 | $10.87 | $11.02 | $10.76 | $10.87 | $10.87 | 348,473 |
| 2018-02-08 | $11.29 | $11.32 | $10.84 | $10.84 | $10.84 | 497,400 |
| 2018-02-07 | $11.21 | $11.39 | $11.06 | $11.25 | $11.25 | 590,550 |
| 2018-02-06 | $10.94 | $11.38 | $10.58 | $11.26 | $11.26 | 608,892 |
| 2018-02-05 | $11.55 | $11.61 | $11.00 | $11.10 | $11.10 | 379,807 |
| 2018-02-02 | $11.87 | $11.87 | $11.57 | $11.64 | $11.64 | 186,595 |
| 2018-02-01 | $11.97 | $12.00 | $11.81 | $11.95 | $11.95 | 186,841 |
| 2018-01-31 | $11.72 | $12.11 | $11.60 | $12.05 | $12.05 | 417,647 |
| 2018-01-30 | $11.91 | $11.97 | $11.61 | $11.73 | $11.73 | 234,592 |
| 2018-01-29 | $12.19 | $12.22 | $11.96 | $12.00 | $12.00 | 359,534 |
| 2018-01-26 | $12.16 | $12.20 | $12.07 | $12.15 | $12.15 | 214,539 |
| 2018-01-25 | $12.35 | $12.42 | $12.03 | $12.15 | $12.15 | 341,637 |
| 2018-01-24 | $12.47 | $12.57 | $12.20 | $12.24 | $12.24 | 319,044 |
| 2018-01-23 | $12.63 | $12.65 | $12.25 | $12.52 | $12.52 | 467,147 |
| 2018-01-22 | $12.76 | $12.90 | $12.59 | $12.68 | $12.68 | 257,280 |
| 2018-01-19 | $12.84 | $13.04 | $12.71 | $12.79 | $12.79 | 397,197 |
| 2018-01-18 | $12.83 | $12.95 | $12.25 | $12.87 | $12.87 | 843,523 |
| 2018-01-17 | $12.62 | $13.30 | $12.47 | $12.80 | $12.80 | 1,874,642 |
| 2018-01-16 | $12.08 | $12.64 | $12.07 | $12.57 | $12.57 | 687,752 |
| 2018-01-12 | $12.04 | $12.07 | $11.75 | $12.06 | $12.06 | 271,780 |
| 2018-01-11 | $12.23 | $12.57 | $11.90 | $12.06 | $12.06 | 818,157 |
| 2018-01-10 | $11.30 | $12.12 | $11.17 | $12.11 | $12.11 | 834,890 |
| 2018-01-09 | $11.49 | $11.59 | $11.03 | $11.41 | $11.41 | 498,970 |
| 2018-01-08 | $11.63 | $11.65 | $11.35 | $11.45 | $11.45 | 351,453 |
| 2018-01-05 | $11.80 | $11.82 | $11.57 | $11.59 | $11.59 | 269,209 |
| 2018-01-04 | $11.87 | $11.87 | $11.31 | $11.70 | $11.70 | 445,042 |
| 2018-01-03 | $11.70 | $11.95 | $11.41 | $11.75 | $11.75 | 499,209 |
| 2018-01-02 | $11.73 | $11.92 | $11.60 | $11.85 | $11.85 | 484,192 |
| 2017-12-29 | $12.05 | $12.17 | $11.93 | $12.03 | $12.03 | 287,709 |
| 2017-12-28 | $12.01 | $12.14 | $11.89 | $12.03 | $12.03 | 1,397,173 |
| 2017-12-27 | $11.92 | $12.15 | $11.92 | $12.00 | $12.00 | 194,237 |
| 2017-12-26 | $12.22 | $12.34 | $11.90 | $11.99 | $11.99 | 508,317 |
| 2017-12-22 | $12.35 | $12.75 | $12.11 | $12.37 | $12.37 | 475,720 |
| 2017-12-21 | $12.40 | $12.47 | $12.30 | $12.47 | $12.47 | 362,527 |
| 2017-12-20 | $12.21 | $12.45 | $12.10 | $12.37 | $12.37 | 521,152 |
| 2017-12-19 | $12.15 | $12.45 | $12.08 | $12.44 | $12.44 | 1,380,205 |
| 2017-12-18 | $12.57 | $12.95 | $12.30 | $12.53 | $12.53 | 1,449,033 |
| 2017-12-15 | $12.13 | $12.33 | $11.85 | $12.30 | $12.30 | 2,733,058 |
| 2017-12-14 | $12.15 | $12.27 | $12.02 | $12.12 | $12.12 | 838,892 |
| 2017-12-13 | $12.19 | $12.24 | $12.06 | $12.15 | $12.15 | 898,753 |
| 2017-12-12 | $12.16 | $12.30 | $12.11 | $12.17 | $12.17 | 716,262 |
| 2017-12-11 | $12.65 | $12.70 | $12.03 | $12.11 | $12.11 | 726,259 |
| 2017-12-08 | $12.73 | $12.75 | $12.56 | $12.69 | $12.69 | 508,907 |
| 2017-12-07 | $12.71 | $12.75 | $12.61 | $12.73 | $12.73 | 481,464 |
| 2017-12-06 | $12.65 | $12.75 | $12.43 | $12.67 | $12.67 | 452,406 |
| 2017-12-05 | $12.82 | $13.12 | $12.64 | $12.71 | $12.71 | 999,213 |
| 2017-12-04 | $12.97 | $13.42 | $12.76 | $12.80 | $12.80 | 1,423,519 |
| 2017-12-01 | $13.66 | $14.39 | $12.91 | $13.49 | $13.49 | 948,030 |
| 2017-11-30 | $14.15 | $14.59 | $13.78 | $14.31 | $14.31 | 822,979 |
| 2017-11-29 | $14.64 | $14.78 | $13.95 | $14.04 | $14.04 | 492,930 |
| 2017-11-28 | $13.98 | $14.73 | $13.86 | $14.62 | $14.62 | 1,047,098 |
| 2017-11-27 | $13.75 | $13.99 | $13.66 | $13.92 | $13.92 | 596,300 |
| 2017-11-24 | $13.16 | $13.75 | $13.12 | $13.75 | $13.75 | 421,911 |
| 2017-11-22 | $13.20 | $13.23 | $12.97 | $13.05 | $13.05 | 408,138 |
| 2017-11-21 | $13.00 | $13.01 | $12.79 | $12.95 | $12.95 | 249,132 |
| 2017-11-20 | $12.95 | $13.00 | $12.78 | $12.98 | $12.98 | 322,541 |
| 2017-11-17 | $12.96 | $13.00 | $12.79 | $12.92 | $12.92 | 160,396 |
| 2017-11-16 | $12.59 | $13.00 | $12.43 | $12.95 | $12.95 | 354,140 |
| 2017-11-15 | $12.62 | $12.85 | $12.40 | $12.71 | $12.71 | 235,263 |
| 2017-11-14 | $12.52 | $12.86 | $12.49 | $12.74 | $12.74 | 286,146 |
| 2017-11-13 | $12.60 | $12.60 | $12.20 | $12.53 | $12.53 | 292,580 |
| 2017-11-10 | $12.39 | $12.89 | $12.39 | $12.44 | $12.44 | 546,886 |
| 2017-11-09 | $12.23 | $12.38 | $11.93 | $12.31 | $12.31 | 198,796 |
| 2017-11-08 | $12.10 | $12.38 | $11.88 | $12.36 | $12.36 | 268,930 |
| 2017-11-07 | $11.99 | $12.02 | $11.83 | $12.01 | $12.01 | 259,272 |
| 2017-11-06 | $11.92 | $12.06 | $11.63 | $12.00 | $12.00 | 256,582 |
| 2017-11-03 | $11.95 | $12.11 | $11.81 | $12.01 | $12.01 | 591,809 |
| 2017-11-02 | $11.69 | $11.98 | $11.61 | $11.85 | $11.85 | 299,353 |
| 2017-11-01 | $11.47 | $11.70 | $11.23 | $11.65 | $11.65 | 192,069 |
| 2017-10-31 | $11.32 | $11.50 | $11.27 | $11.48 | $11.48 | 148,988 |
| 2017-10-30 | $11.75 | $11.76 | $11.12 | $11.40 | $11.40 | 698,208 |
| 2017-10-27 | $11.69 | $11.90 | $11.53 | $11.78 | $11.78 | 318,785 |
| 2017-10-26 | $11.73 | $11.89 | $11.58 | $11.65 | $11.65 | 350,743 |
| 2017-10-25 | $11.80 | $11.90 | $11.68 | $11.71 | $11.71 | 240,973 |
| 2017-10-24 | $11.66 | $12.02 | $11.66 | $11.96 | $11.96 | 730,587 |
| 2017-10-23 | $11.81 | $12.00 | $11.46 | $11.73 | $11.73 | 342,606 |
| 2017-10-20 | $12.08 | $12.12 | $11.85 | $11.89 | $11.89 | 235,494 |
| 2017-10-19 | $12.04 | $12.13 | $11.85 | $12.06 | $12.06 | 299,606 |
| 2017-10-18 | $12.13 | $12.20 | $11.76 | $12.08 | $12.08 | 430,705 |
| 2017-10-17 | $12.38 | $12.38 | $12.05 | $12.13 | $12.13 | 259,215 |
| 2017-10-16 | $13.10 | $13.10 | $12.11 | $12.43 | $12.43 | 343,767 |
| 2017-10-13 | $12.31 | $12.48 | $12.13 | $12.45 | $12.45 | 575,110 |
| 2017-10-12 | $12.07 | $12.44 | $12.02 | $12.25 | $12.25 | 397,152 |
| 2017-10-11 | $12.18 | $12.20 | $11.96 | $12.13 | $12.13 | 574,287 |
| 2017-10-10 | $12.21 | $12.33 | $11.92 | $12.07 | $12.07 | 1,452,306 |
| 2017-10-09 | $13.15 | $13.18 | $12.31 | $12.40 | $12.40 | 388,298 |
| 2017-10-06 | $13.65 | $13.65 | $13.07 | $13.15 | $13.15 | 486,314 |
| 2017-10-05 | $13.89 | $13.89 | $13.50 | $13.55 | $13.55 | 56,757 |
| 2017-10-04 | $13.68 | $13.84 | $13.51 | $13.84 | $13.84 | 99,226 |
| 2017-10-03 | $13.55 | $13.70 | $13.23 | $13.68 | $13.68 | 122,153 |
| 2017-10-02 | $13.24 | $13.50 | $13.23 | $13.45 | $13.45 | 74,322 |
| 2017-09-29 | $13.19 | $13.30 | $13.15 | $13.28 | $13.28 | 67,412 |
| 2017-09-28 | $13.15 | $13.31 | $13.02 | $13.20 | $13.20 | 130,737 |
| 2017-09-27 | $12.91 | $13.57 | $12.91 | $13.26 | $13.26 | 316,139 |
| 2017-09-26 | $13.05 | $13.25 | $12.91 | $12.95 | $12.95 | 299,987 |
| 2017-09-25 | $12.89 | $13.07 | $12.64 | $13.03 | $13.03 | 89,110 |
| 2017-09-22 | $12.99 | $13.13 | $12.67 | $12.90 | $12.90 | 88,678 |
| 2017-09-21 | $12.85 | $13.00 | $12.57 | $12.96 | $12.96 | 171,674 |
| 2017-09-20 | $12.96 | $12.99 | $12.36 | $12.82 | $12.82 | 283,421 |
| 2017-09-19 | $13.28 | $13.39 | $12.94 | $12.99 | $12.99 | 122,825 |
| 2017-09-18 | $13.41 | $13.49 | $13.25 | $13.26 | $13.26 | 157,357 |
| 2017-09-15 | $13.84 | $13.90 | $13.35 | $13.40 | $13.40 | 266,295 |
| 2017-09-14 | $14.34 | $14.43 | $13.69 | $13.80 | $13.80 | 187,380 |
| 2017-09-13 | $13.35 | $14.63 | $13.33 | $14.47 | $14.47 | 519,952 |
| 2017-09-12 | $12.75 | $13.48 | $12.75 | $13.35 | $13.35 | 427,259 |
| 2017-09-11 | $12.42 | $13.03 | $12.31 | $12.84 | $12.84 | 254,279 |
| 2017-09-08 | $12.86 | $12.99 | $12.10 | $12.29 | $12.29 | 575,955 |
| 2017-09-07 | $14.43 | $14.43 | $12.82 | $12.89 | $12.89 | 259,655 |
| 2017-09-06 | $13.44 | $14.43 | $13.44 | $13.98 | $13.98 | 429,897 |
| 2017-09-05 | $13.12 | $13.43 | $12.97 | $13.38 | $13.38 | 66,713 |
| 2017-09-01 | $13.20 | $13.50 | $12.94 | $13.25 | $13.25 | 91,503 |
| 2017-08-31 | $13.16 | $13.42 | $12.97 | $13.01 | $13.01 | 88,822 |
| 2017-08-30 | $13.21 | $13.32 | $13.15 | $13.21 | $13.21 | 73,893 |
| 2017-08-29 | $12.70 | $13.30 | $12.70 | $13.21 | $13.21 | 178,410 |
| 2017-08-28 | $12.76 | $12.88 | $12.66 | $12.83 | $12.83 | 164,482 |
| 2017-08-25 | $12.83 | $12.87 | $12.69 | $12.76 | $12.76 | 111,287 |
| 2017-08-24 | $12.80 | $12.92 | $12.73 | $12.85 | $12.85 | 54,790 |
| 2017-08-23 | $12.71 | $12.89 | $12.71 | $12.79 | $12.79 | 88,907 |
| 2017-08-22 | $12.84 | $12.97 | $12.71 | $12.81 | $12.81 | 61,573 |
| 2017-08-21 | $13.08 | $13.08 | $12.71 | $12.73 | $12.73 | 74,889 |
| 2017-08-18 | $13.00 | $13.21 | $12.79 | $13.08 | $13.08 | 134,713 |
| 2017-08-17 | $13.29 | $13.51 | $13.04 | $13.05 | $13.05 | 106,668 |
| 2017-08-16 | $13.10 | $13.48 | $13.05 | $13.31 | $13.31 | 112,210 |
| 2017-08-15 | $14.04 | $14.04 | $13.03 | $13.10 | $13.10 | 307,639 |
| 2017-08-14 | $13.57 | $14.02 | $13.51 | $13.99 | $13.99 | 69,190 |
| 2017-08-11 | $13.50 | $13.52 | $13.26 | $13.51 | $13.51 | 39,167 |
| 2017-08-10 | $13.56 | $13.63 | $13.10 | $13.33 | $13.33 | 84,464 |
| 2017-08-09 | $13.55 | $13.72 | $13.46 | $13.59 | $13.59 | 72,349 |
| 2017-08-08 | $13.92 | $14.16 | $13.64 | $13.67 | $13.67 | 294,930 |
| 2017-08-07 | $12.81 | $13.88 | $12.80 | $13.86 | $13.86 | 317,694 |
| 2017-08-04 | $12.92 | $13.08 | $12.70 | $12.79 | $12.79 | 76,896 |
| 2017-08-03 | $12.86 | $12.95 | $12.62 | $12.78 | $12.78 | 77,771 |
| 2017-08-02 | $12.69 | $12.92 | $12.59 | $12.79 | $12.79 | 82,623 |
| 2017-08-01 | $12.95 | $13.00 | $12.68 | $12.82 | $12.82 | 221,566 |
| 2017-07-31 | $13.07 | $13.07 | $12.90 | $13.00 | $13.00 | 141,726 |
| 2017-07-28 | $13.14 | $13.28 | $12.98 | $13.12 | $13.12 | 212,281 |
| 2017-07-27 | $13.53 | $13.67 | $12.86 | $13.11 | $13.11 | 224,026 |
| 2017-07-26 | $13.58 | $13.82 | $13.57 | $13.61 | $13.61 | 192,827 |
| 2017-07-25 | $13.72 | $13.92 | $13.52 | $13.63 | $13.63 | 108,732 |
| 2017-07-24 | $13.73 | $13.94 | $13.62 | $13.80 | $13.80 | 146,741 |
| 2017-07-21 | $13.96 | $14.06 | $13.62 | $13.71 | $13.71 | 205,431 |
| 2017-07-20 | $14.30 | $14.46 | $13.71 | $13.88 | $13.88 | 198,843 |
| 2017-07-19 | $14.12 | $14.53 | $14.00 | $14.46 | $14.46 | 123,580 |
| 2017-07-18 | $13.78 | $14.13 | $13.71 | $14.12 | $14.12 | 192,129 |
| 2017-07-17 | $13.77 | $13.97 | $13.54 | $13.85 | $13.85 | 140,823 |
| 2017-07-14 | $13.53 | $13.91 | $13.49 | $13.78 | $13.78 | 146,981 |
| 2017-07-13 | $13.27 | $13.75 | $13.27 | $13.53 | $13.53 | 172,759 |
| 2017-07-12 | $13.06 | $13.39 | $13.06 | $13.32 | $13.32 | 211,301 |
| 2017-07-11 | $12.97 | $13.13 | $12.95 | $13.05 | $13.05 | 87,247 |
| 2017-07-10 | $13.20 | $13.22 | $12.93 | $12.99 | $12.99 | 83,675 |
| 2017-07-07 | $12.99 | $13.24 | $12.97 | $13.18 | $13.18 | 65,748 |
| 2017-07-06 | $13.10 | $13.10 | $12.90 | $13.00 | $13.00 | 93,946 |
| 2017-07-05 | $13.00 | $13.41 | $13.00 | $13.20 | $13.20 | 106,097 |
| 2017-07-03 | $13.42 | $13.42 | $12.88 | $13.02 | $13.02 | 101,725 |
| 2017-06-30 | $13.13 | $13.36 | $13.04 | $13.33 | $13.33 | 122,840 |
| 2017-06-29 | $13.16 | $13.22 | $13.00 | $13.09 | $13.09 | 106,294 |
| 2017-06-28 | $13.00 | $13.38 | $12.97 | $13.24 | $13.24 | 92,974 |
| 2017-06-27 | $13.16 | $13.21 | $12.99 | $13.01 | $13.01 | 124,888 |
| 2017-06-26 | $13.30 | $13.45 | $13.17 | $13.20 | $13.20 | 144,623 |
| 2017-06-23 | $13.24 | $13.47 | $13.10 | $13.23 | $13.23 | 1,666,807 |
| 2017-06-22 | $13.10 | $13.41 | $12.99 | $13.24 | $13.24 | 676,694 |
| 2017-06-21 | $13.27 | $13.27 | $12.85 | $13.08 | $13.08 | 325,392 |
| 2017-06-20 | $13.52 | $13.54 | $12.73 | $13.12 | $13.12 | 269,242 |
| 2017-06-19 | $13.29 | $13.55 | $13.15 | $13.51 | $13.51 | 247,653 |
| 2017-06-16 | $12.74 | $13.39 | $12.71 | $13.37 | $13.37 | 773,885 |
| 2017-06-15 | $12.89 | $13.50 | $12.43 | $13.01 | $13.01 | 546,449 |
| 2017-06-14 | $12.65 | $13.00 | $12.47 | $12.97 | $12.97 | 240,494 |
| 2017-06-13 | $12.33 | $12.60 | $12.30 | $12.57 | $12.57 | 140,720 |
| 2017-06-12 | $12.19 | $12.33 | $12.05 | $12.31 | $12.31 | 162,384 |
| 2017-06-09 | $12.59 | $12.95 | $12.17 | $12.21 | $12.21 | 292,142 |
| 2017-06-08 | $12.69 | $12.87 | $12.32 | $12.58 | $12.58 | 229,384 |
| 2017-06-07 | $12.97 | $13.06 | $12.57 | $12.64 | $12.64 | 764,962 |
| 2017-06-06 | $12.79 | $13.07 | $12.55 | $12.92 | $12.92 | 404,548 |
| 2017-06-05 | $13.00 | $13.31 | $12.46 | $12.60 | $12.60 | 760,107 |
| 2017-06-02 | $13.90 | $14.43 | $12.50 | $13.03 | $13.03 | 1,115,010 |
| 2017-06-01 | $14.83 | $14.94 | $14.40 | $14.79 | $14.79 | 455,948 |
| 2017-05-31 | $14.11 | $14.97 | $13.75 | $14.74 | $14.74 | 152,327 |
| 2017-05-30 | $14.00 | $14.32 | $13.51 | $14.07 | $14.07 | 448,165 |
| 2017-05-26 | $13.13 | $13.80 | $13.00 | $13.75 | $13.75 | 516,181 |
| 2017-05-25 | $13.16 | $13.30 | $13.09 | $13.15 | $13.15 | 283,021 |
| 2017-05-24 | $13.34 | $13.41 | $13.17 | $13.21 | $13.21 | 143,472 |
| 2017-05-23 | $13.32 | $13.47 | $13.20 | $13.30 | $13.30 | 52,675 |
| 2017-05-22 | $13.32 | $13.48 | $13.15 | $13.29 | $13.29 | 144,899 |
| 2017-05-19 | $13.29 | $13.35 | $13.01 | $13.27 | $13.27 | 115,771 |
| 2017-05-18 | $13.23 | $13.26 | $13.00 | $13.22 | $13.22 | 46,225 |
| 2017-05-17 | $12.85 | $13.37 | $12.82 | $13.27 | $13.27 | 152,689 |
| 2017-05-16 | $13.70 | $13.84 | $12.91 | $13.18 | $13.18 | 464,163 |
| 2017-05-15 | $13.77 | $14.17 | $13.54 | $13.63 | $13.63 | 109,988 |
| 2017-05-12 | $13.89 | $14.00 | $13.56 | $13.73 | $13.73 | 388,534 |
| 2017-05-11 | $14.03 | $14.15 | $13.75 | $13.92 | $13.92 | 196,005 |
| 2017-05-10 | $13.87 | $14.16 | $13.85 | $14.03 | $14.03 | 128,721 |
| 2017-05-09 | $13.88 | $13.95 | $13.71 | $13.90 | $13.90 | 139,762 |
| 2017-05-08 | $13.85 | $14.14 | $13.65 | $13.90 | $13.90 | 420,460 |
| 2017-05-05 | $13.81 | $13.91 | $13.55 | $13.91 | $13.91 | 171,548 |
| 2017-05-04 | $13.93 | $14.13 | $13.55 | $13.83 | $13.83 | 126,644 |
| 2017-05-03 | $14.08 | $14.18 | $13.67 | $13.92 | $13.92 | 1,095,929 |
| 2017-05-02 | $14.65 | $14.73 | $14.12 | $14.23 | $14.23 | 243,754 |
| 2017-05-01 | $15.03 | $15.11 | $14.58 | $14.63 | $14.63 | 323,583 |
| 2017-04-28 | $14.72 | $15.10 | $14.50 | $14.84 | $14.84 | 398,198 |
| 2017-04-27 | $13.87 | $14.84 | $13.86 | $14.63 | $14.63 | 826,929 |
| 2017-04-26 | $13.83 | $13.91 | $13.65 | $13.81 | $13.81 | 120,333 |
| 2017-04-25 | $13.80 | $13.84 | $13.66 | $13.72 | $13.72 | 185,920 |
| 2017-04-24 | $13.54 | $13.81 | $13.54 | $13.74 | $13.74 | 510,989 |
| 2017-04-21 | $13.80 | $13.92 | $13.41 | $13.44 | $13.44 | 463,408 |
| 2017-04-20 | $14.15 | $14.16 | $13.74 | $13.81 | $13.81 | 1,156,417 |
| 2017-04-19 | $14.00 | $14.25 | $13.80 | $14.04 | $14.04 | 844,223 |
| 2017-04-18 | $13.48 | $14.08 | $13.22 | $14.01 | $14.01 | 998,419 |
| 2017-04-17 | $13.36 | $14.10 | $13.30 | $13.55 | $13.55 | 2,259,667 |
| 2017-04-13 | $14.00 | $14.25 | $13.19 | $13.41 | $13.41 | 11,337,563 |
Yext Inc (YEXT) News Headlines
.jpg)
Recent Yext Inc (YEXT) News
Similar Companies to Yext Inc (YEXT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |