Ares Commercial Real Estate Corp (ACRE) Exchange: NYSE
Data as of May 2, 2025
$4.14 ($0.06) 1.47%
Ares Commercial Real Estate Corp - Daily Information
Click for more stock information on Ares Commercial Real Estate Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.12 |
| Previous Close | $4.14 |
| High | $4.18 |
| Low | $4.05 |
| Adjusted Open | $4.12 |
| Previous Adjusted Close | $4.14 |
| Adjusted High | $4.18 |
| Adjusted Low | $4.05 |
About Ares Commercial Real Estate Corp (ACRE)
Ares Commercial Real Estate Corporation is a specialty finance company primarily engaged in originating and investing in commercial real estate loans and related investments. Through its national direct origination platform, the Company provides a broad offering of flexible and reliable financing solutions for commercial real estate owners and operators. The Company originates senior mortgage loans, as well as subordinate financings, mezzanine debt and preferred equity, with an emphasis on providing value added financing on a variety of properties located in liquid markets across the United States.
Invest in Ares Commercial Real Estate Corp (ACRE)
Historical Stock Data for Ares Commercial Real Estate Corp (ACRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.12 | $4.18 | $4.05 | $4.14 | $4.14 | 418,921 |
| 2025-05-01 | $4.08 | $4.11 | $4.01 | $4.08 | $4.08 | 386,522 |
| 2025-04-30 | $3.94 | $4.09 | $3.86 | $4.07 | $4.07 | 430,258 |
| 2025-04-29 | $3.89 | $4.07 | $3.85 | $4.02 | $4.02 | 769,086 |
| 2025-04-28 | $3.85 | $3.97 | $3.84 | $3.92 | $3.92 | 454,546 |
| 2025-04-25 | $3.79 | $3.83 | $3.71 | $3.83 | $3.83 | 392,160 |
| 2025-04-24 | $3.80 | $3.88 | $3.80 | $3.82 | $3.82 | 234,822 |
| 2025-04-23 | $4.00 | $4.00 | $3.76 | $3.77 | $3.77 | 440,486 |
| 2025-04-22 | $3.63 | $3.92 | $3.63 | $3.89 | $3.89 | 744,759 |
| 2025-04-21 | $3.57 | $3.58 | $3.45 | $3.56 | $3.56 | 557,545 |
| 2025-04-17 | $3.50 | $3.65 | $3.46 | $3.60 | $3.60 | 802,994 |
| 2025-04-16 | $3.63 | $3.70 | $3.47 | $3.50 | $3.50 | 633,424 |
| 2025-04-15 | $3.67 | $3.84 | $3.62 | $3.66 | $3.66 | 847,965 |
| 2025-04-14 | $3.63 | $3.74 | $3.58 | $3.68 | $3.68 | 783,308 |
| 2025-04-11 | $3.64 | $3.65 | $3.45 | $3.56 | $3.56 | 743,300 |
| 2025-04-10 | $3.73 | $3.76 | $3.54 | $3.65 | $3.65 | 772,818 |
| 2025-04-09 | $3.51 | $3.90 | $3.35 | $3.83 | $3.83 | 1,394,278 |
| 2025-04-08 | $3.92 | $3.92 | $3.57 | $3.59 | $3.59 | 1,443,183 |
| 2025-04-07 | $3.85 | $4.13 | $3.73 | $3.80 | $3.80 | 1,050,498 |
| 2025-04-04 | $4.20 | $4.20 | $3.92 | $4.04 | $4.04 | 1,010,748 |
| 2025-04-03 | $4.34 | $4.40 | $4.24 | $4.26 | $4.26 | 758,385 |
| 2025-04-02 | $4.51 | $4.54 | $4.43 | $4.46 | $4.46 | 565,914 |
| 2025-04-01 | $4.63 | $4.73 | $4.52 | $4.54 | $4.54 | 746,231 |
| 2025-03-31 | $4.53 | $4.66 | $4.48 | $4.63 | $4.63 | 547,069 |
| 2025-03-28 | $4.78 | $4.80 | $4.61 | $4.70 | $4.55 | 818,134 |
| 2025-03-27 | $4.76 | $4.79 | $4.71 | $4.78 | $4.63 | 493,451 |
| 2025-03-26 | $4.77 | $4.78 | $4.69 | $4.77 | $4.62 | 549,284 |
| 2025-03-25 | $4.83 | $4.83 | $4.72 | $4.76 | $4.76 | 356,463 |
| 2025-03-24 | $4.94 | $4.94 | $4.79 | $4.81 | $4.81 | 500,202 |
| 2025-03-21 | $4.88 | $4.97 | $4.82 | $4.90 | $4.90 | 830,005 |
| 2025-03-20 | $4.95 | $5.02 | $4.91 | $4.92 | $4.92 | 417,198 |
| 2025-03-19 | $4.95 | $5.05 | $4.90 | $4.96 | $4.96 | 351,697 |
| 2025-03-18 | $4.96 | $4.97 | $4.89 | $4.94 | $4.94 | 442,855 |
| 2025-03-17 | $4.82 | $4.97 | $4.82 | $4.96 | $4.96 | 346,554 |
| 2025-03-14 | $4.73 | $4.85 | $4.67 | $4.85 | $4.85 | 525,183 |
| 2025-03-13 | $4.76 | $4.92 | $4.67 | $4.70 | $4.70 | 653,953 |
| 2025-03-12 | $4.77 | $4.81 | $4.67 | $4.76 | $4.76 | 415,802 |
| 2025-03-11 | $4.81 | $4.88 | $4.61 | $4.72 | $4.72 | 499,041 |
| 2025-03-10 | $4.85 | $5.01 | $4.75 | $4.81 | $4.81 | 457,854 |
| 2025-03-07 | $4.77 | $4.96 | $4.77 | $4.92 | $4.92 | 342,360 |
| 2025-03-06 | $4.70 | $4.83 | $4.70 | $4.78 | $4.78 | 366,046 |
| 2025-03-05 | $4.78 | $4.79 | $4.68 | $4.73 | $4.73 | 415,921 |
| 2025-03-04 | $4.65 | $4.80 | $4.64 | $4.77 | $4.77 | 662,318 |
| 2025-03-03 | $4.91 | $4.95 | $4.63 | $4.70 | $4.70 | 892,718 |
| 2025-02-28 | $4.75 | $4.93 | $4.75 | $4.89 | $4.89 | 674,216 |
| 2025-02-27 | $4.83 | $4.88 | $4.76 | $4.79 | $4.79 | 685,963 |
| 2025-02-26 | $4.89 | $4.95 | $4.83 | $4.86 | $4.86 | 343,548 |
| 2025-02-25 | $4.91 | $4.96 | $4.82 | $4.88 | $4.88 | 621,664 |
| 2025-02-24 | $5.00 | $5.03 | $4.88 | $4.90 | $4.90 | 695,346 |
| 2025-02-21 | $5.04 | $5.06 | $4.88 | $4.96 | $4.96 | 753,193 |
| 2025-02-20 | $5.10 | $5.15 | $4.96 | $4.99 | $4.99 | 697,398 |
| 2025-02-19 | $5.00 | $5.11 | $4.91 | $5.10 | $5.10 | 925,143 |
| 2025-02-18 | $5.01 | $5.08 | $4.95 | $5.05 | $5.05 | 1,293,920 |
| 2025-02-14 | $5.05 | $5.21 | $5.05 | $5.07 | $5.07 | 955,801 |
| 2025-02-13 | $5.29 | $5.33 | $5.01 | $5.08 | $5.08 | 1,755,257 |
| 2025-02-12 | $5.23 | $5.45 | $5.14 | $5.35 | $5.35 | 2,404,981 |
| 2025-02-11 | $5.92 | $6.10 | $5.90 | $6.09 | $6.09 | 713,538 |
| 2025-02-10 | $5.99 | $5.99 | $5.91 | $5.95 | $5.95 | 592,277 |
| 2025-02-07 | $5.97 | $5.98 | $5.87 | $5.97 | $5.97 | 443,334 |
| 2025-02-06 | $5.90 | $5.98 | $5.87 | $5.98 | $5.98 | 355,687 |
| 2025-02-05 | $5.85 | $5.93 | $5.83 | $5.86 | $5.86 | 428,485 |
| 2025-02-04 | $5.74 | $5.88 | $5.58 | $5.85 | $5.85 | 407,837 |
| 2025-02-03 | $5.56 | $5.70 | $5.47 | $5.68 | $5.68 | 631,868 |
| 2025-01-31 | $5.76 | $5.77 | $5.59 | $5.66 | $5.66 | 468,570 |
| 2025-01-30 | $5.70 | $5.84 | $5.69 | $5.75 | $5.75 | 422,978 |
| 2025-01-29 | $5.73 | $5.74 | $5.56 | $5.64 | $5.64 | 551,082 |
| 2025-01-28 | $5.79 | $5.88 | $5.69 | $5.70 | $5.70 | 418,541 |
| 2025-01-27 | $5.75 | $5.88 | $5.71 | $5.83 | $5.83 | 376,903 |
| 2025-01-24 | $5.70 | $5.81 | $5.69 | $5.75 | $5.75 | 335,860 |
| 2025-01-23 | $5.73 | $5.76 | $5.65 | $5.68 | $5.68 | 421,149 |
| 2025-01-22 | $5.90 | $5.90 | $5.70 | $5.73 | $5.73 | 412,951 |
| 2025-01-21 | $5.93 | $5.97 | $5.86 | $5.92 | $5.92 | 464,676 |
| 2025-01-17 | $5.87 | $5.99 | $5.83 | $5.93 | $5.93 | 504,836 |
| 2025-01-16 | $5.65 | $5.83 | $5.65 | $5.81 | $5.81 | 385,250 |
| 2025-01-15 | $5.80 | $5.93 | $5.64 | $5.67 | $5.67 | 679,304 |
| 2025-01-14 | $5.45 | $5.66 | $5.44 | $5.64 | $5.64 | 671,195 |
| 2025-01-13 | $5.40 | $5.44 | $5.33 | $5.43 | $5.43 | 480,389 |
| 2025-01-10 | $5.60 | $5.61 | $5.35 | $5.44 | $5.44 | 884,006 |
| 2025-01-08 | $5.90 | $5.91 | $5.69 | $5.71 | $5.71 | 630,516 |
| 2025-01-07 | $6.13 | $6.15 | $5.86 | $5.91 | $5.91 | 463,944 |
| 2025-01-06 | $6.18 | $6.21 | $6.07 | $6.08 | $6.08 | 557,784 |
| 2025-01-03 | $5.97 | $6.20 | $5.96 | $6.18 | $6.18 | 495,237 |
| 2025-01-02 | $5.90 | $6.01 | $5.86 | $5.95 | $5.95 | 591,795 |
| 2024-12-31 | $5.82 | $5.92 | $5.77 | $5.89 | $5.89 | 827,070 |
| 2024-12-30 | $6.10 | $6.11 | $5.94 | $6.03 | $5.78 | 1,178,759 |
| 2024-12-27 | $6.19 | $6.25 | $6.05 | $6.11 | $6.11 | 843,361 |
| 2024-12-26 | $6.30 | $6.30 | $6.10 | $6.22 | $6.22 | 717,124 |
| 2024-12-24 | $6.25 | $6.32 | $6.19 | $6.31 | $6.31 | 321,379 |
| 2024-12-23 | $6.37 | $6.39 | $6.18 | $6.23 | $6.23 | 708,083 |
| 2024-12-20 | $6.05 | $6.45 | $6.02 | $6.39 | $6.39 | 3,749,163 |
| 2024-12-19 | $6.30 | $6.35 | $6.11 | $6.12 | $6.12 | 872,130 |
| 2024-12-18 | $6.57 | $6.58 | $6.20 | $6.21 | $6.21 | 1,328,062 |
| 2024-12-17 | $6.83 | $6.83 | $6.50 | $6.57 | $6.57 | 1,333,485 |
| 2024-12-16 | $7.09 | $7.15 | $6.81 | $6.83 | $6.83 | 1,301,248 |
| 2024-12-13 | $7.11 | $7.23 | $7.03 | $7.19 | $7.19 | 380,275 |
| 2024-12-12 | $7.09 | $7.27 | $7.09 | $7.17 | $7.17 | 491,680 |
| 2024-12-11 | $7.15 | $7.20 | $7.08 | $7.13 | $7.13 | 232,556 |
| 2024-12-10 | $7.11 | $7.17 | $7.04 | $7.13 | $7.13 | 317,555 |
| 2024-12-09 | $7.05 | $7.17 | $7.05 | $7.11 | $7.11 | 307,097 |
| 2024-12-06 | $7.00 | $7.10 | $7.00 | $7.06 | $7.06 | 250,301 |
| 2024-12-05 | $7.09 | $7.14 | $6.98 | $6.98 | $6.98 | 309,584 |
| 2024-12-04 | $7.04 | $7.09 | $7.00 | $7.08 | $7.08 | 288,016 |
| 2024-12-03 | $7.10 | $7.12 | $6.95 | $7.03 | $7.03 | 406,801 |
| 2024-12-02 | $7.20 | $7.22 | $6.97 | $7.08 | $7.08 | 458,533 |
| 2024-11-29 | $7.37 | $7.37 | $7.21 | $7.22 | $7.22 | 179,196 |
| 2024-11-27 | $7.25 | $7.49 | $7.25 | $7.29 | $7.29 | 546,545 |
| 2024-11-26 | $7.27 | $7.28 | $7.15 | $7.22 | $7.22 | 354,280 |
| 2024-11-25 | $7.20 | $7.33 | $7.19 | $7.29 | $7.29 | 532,628 |
| 2024-11-22 | $7.20 | $7.24 | $7.10 | $7.12 | $7.12 | 252,151 |
| 2024-11-21 | $7.12 | $7.20 | $7.09 | $7.16 | $7.16 | 475,050 |
| 2024-11-20 | $7.10 | $7.12 | $6.99 | $7.10 | $7.10 | 300,508 |
| 2024-11-19 | $6.93 | $7.15 | $6.92 | $7.13 | $7.13 | 321,197 |
| 2024-11-18 | $6.91 | $7.04 | $6.86 | $6.98 | $6.98 | 423,918 |
| 2024-11-15 | $7.05 | $7.05 | $6.88 | $6.90 | $6.90 | 351,339 |
| 2024-11-14 | $7.15 | $7.20 | $6.95 | $6.99 | $6.99 | 437,645 |
| 2024-11-13 | $7.05 | $7.19 | $7.02 | $7.12 | $7.12 | 335,289 |
| 2024-11-12 | $7.14 | $7.18 | $6.99 | $6.99 | $6.99 | 382,428 |
| 2024-11-11 | $7.27 | $7.29 | $7.09 | $7.21 | $7.21 | 459,884 |
| 2024-11-08 | $7.13 | $7.37 | $7.04 | $7.24 | $7.24 | 719,320 |
| 2024-11-07 | $6.44 | $7.30 | $6.44 | $7.15 | $7.15 | 1,307,057 |
| 2024-11-06 | $6.49 | $6.60 | $6.33 | $6.49 | $6.49 | 624,965 |
| 2024-11-05 | $6.30 | $6.34 | $6.25 | $6.32 | $6.32 | 378,090 |
| 2024-11-04 | $6.35 | $6.42 | $6.27 | $6.30 | $6.30 | 511,297 |
| 2024-11-01 | $6.42 | $6.47 | $6.31 | $6.33 | $6.33 | 394,611 |
| 2024-10-31 | $6.47 | $6.49 | $6.35 | $6.35 | $6.35 | 444,127 |
| 2024-10-30 | $6.39 | $6.53 | $6.39 | $6.47 | $6.47 | 280,424 |
| 2024-10-29 | $6.45 | $6.50 | $6.35 | $6.41 | $6.41 | 412,333 |
| 2024-10-28 | $6.49 | $6.56 | $6.44 | $6.46 | $6.46 | 298,344 |
| 2024-10-25 | $6.65 | $6.66 | $6.44 | $6.45 | $6.45 | 275,220 |
| 2024-10-24 | $6.59 | $6.60 | $6.47 | $6.59 | $6.59 | 274,147 |
| 2024-10-23 | $6.55 | $6.61 | $6.44 | $6.55 | $6.55 | 398,640 |
| 2024-10-22 | $6.56 | $6.62 | $6.55 | $6.56 | $6.56 | 258,684 |
| 2024-10-21 | $6.71 | $6.71 | $6.55 | $6.58 | $6.58 | 384,301 |
| 2024-10-18 | $6.68 | $6.76 | $6.67 | $6.71 | $6.71 | 281,794 |
| 2024-10-17 | $6.72 | $6.78 | $6.61 | $6.67 | $6.67 | 378,860 |
| 2024-10-16 | $6.65 | $6.82 | $6.63 | $6.79 | $6.79 | 400,359 |
| 2024-10-15 | $6.60 | $6.74 | $6.60 | $6.61 | $6.61 | 594,642 |
| 2024-10-14 | $6.45 | $6.64 | $6.44 | $6.60 | $6.60 | 530,756 |
| 2024-10-11 | $6.49 | $6.54 | $6.40 | $6.47 | $6.47 | 528,808 |
| 2024-10-10 | $6.54 | $6.57 | $6.45 | $6.49 | $6.49 | 424,413 |
| 2024-10-09 | $6.66 | $6.66 | $6.56 | $6.56 | $6.56 | 336,093 |
| 2024-10-08 | $6.63 | $6.69 | $6.57 | $6.64 | $6.64 | 371,858 |
| 2024-10-07 | $6.73 | $6.78 | $6.62 | $6.63 | $6.63 | 505,682 |
| 2024-10-04 | $6.84 | $6.84 | $6.67 | $6.79 | $6.79 | 439,253 |
| 2024-10-03 | $6.71 | $6.80 | $6.64 | $6.75 | $6.75 | 403,390 |
| 2024-10-02 | $6.78 | $6.81 | $6.70 | $6.70 | $6.70 | 551,299 |
| 2024-10-01 | $7.01 | $7.02 | $6.72 | $6.80 | $6.80 | 765,455 |
| 2024-09-30 | $7.06 | $7.10 | $7.00 | $7.00 | $7.00 | 1,046,391 |
| 2024-09-27 | $7.42 | $7.51 | $7.30 | $7.31 | $7.06 | 550,213 |
| 2024-09-26 | $7.29 | $7.36 | $7.25 | $7.31 | $7.06 | 352,654 |
| 2024-09-25 | $7.36 | $7.36 | $7.17 | $7.17 | $6.92 | 560,159 |
| 2024-09-24 | $7.31 | $7.38 | $7.25 | $7.36 | $7.11 | 336,096 |
| 2024-09-23 | $7.38 | $7.47 | $7.31 | $7.31 | $7.06 | 302,814 |
| 2024-09-20 | $7.63 | $7.63 | $7.24 | $7.37 | $7.12 | 1,264,064 |
| 2024-09-19 | $7.79 | $7.83 | $7.68 | $7.81 | $7.54 | 380,620 |
| 2024-09-18 | $7.61 | $7.74 | $7.55 | $7.66 | $7.40 | 326,066 |
| 2024-09-17 | $7.64 | $7.69 | $7.56 | $7.60 | $7.34 | 441,188 |
| 2024-09-16 | $7.54 | $7.63 | $7.48 | $7.60 | $7.34 | 465,084 |
| 2024-09-13 | $7.32 | $7.54 | $7.27 | $7.54 | $7.54 | 420,282 |
| 2024-09-12 | $7.05 | $7.24 | $7.00 | $7.24 | $7.24 | 333,331 |
| 2024-09-11 | $7.01 | $7.06 | $6.92 | $7.01 | $7.01 | 386,958 |
| 2024-09-10 | $7.01 | $7.07 | $6.97 | $7.06 | $7.06 | 338,419 |
| 2024-09-09 | $7.01 | $7.06 | $6.96 | $7.01 | $7.01 | 398,789 |
| 2024-09-06 | $6.96 | $7.02 | $6.90 | $7.00 | $7.00 | 491,450 |
| 2024-09-05 | $7.00 | $7.09 | $6.93 | $6.96 | $6.96 | 396,138 |
| 2024-09-04 | $7.03 | $7.04 | $6.89 | $6.94 | $6.94 | 596,797 |
| 2024-09-03 | $7.04 | $7.07 | $6.93 | $7.06 | $7.06 | 576,657 |
| 2024-08-30 | $7.18 | $7.18 | $7.03 | $7.06 | $7.06 | 288,485 |
| 2024-08-29 | $7.11 | $7.21 | $7.05 | $7.14 | $7.14 | 342,229 |
| 2024-08-28 | $7.07 | $7.13 | $7.01 | $7.09 | $7.09 | 266,716 |
| 2024-08-27 | $7.10 | $7.16 | $7.05 | $7.08 | $7.08 | 322,692 |
| 2024-08-26 | $7.10 | $7.21 | $7.02 | $7.15 | $7.15 | 302,055 |
| 2024-08-23 | $6.83 | $7.09 | $6.82 | $7.02 | $7.02 | 410,978 |
| 2024-08-22 | $6.87 | $6.89 | $6.80 | $6.82 | $6.82 | 268,860 |
| 2024-08-21 | $6.88 | $6.89 | $6.77 | $6.87 | $6.87 | 246,828 |
| 2024-08-20 | $6.91 | $6.93 | $6.80 | $6.82 | $6.82 | 241,898 |
| 2024-08-19 | $6.85 | $6.95 | $6.83 | $6.94 | $6.94 | 278,888 |
| 2024-08-16 | $6.81 | $6.86 | $6.69 | $6.84 | $6.84 | 475,986 |
| 2024-08-15 | $6.84 | $6.91 | $6.80 | $6.80 | $6.80 | 428,450 |
| 2024-08-14 | $6.88 | $6.92 | $6.67 | $6.75 | $6.75 | 457,150 |
| 2024-08-13 | $6.64 | $6.86 | $6.64 | $6.84 | $6.84 | 381,807 |
| 2024-08-12 | $6.78 | $6.78 | $6.60 | $6.63 | $6.63 | 604,080 |
| 2024-08-09 | $6.86 | $6.87 | $6.71 | $6.79 | $6.79 | 505,184 |
| 2024-08-08 | $6.85 | $6.96 | $6.76 | $6.85 | $6.85 | 653,470 |
| 2024-08-07 | $6.85 | $7.19 | $6.85 | $6.87 | $6.87 | 606,990 |
| 2024-08-06 | $6.96 | $6.96 | $6.51 | $6.75 | $6.75 | 1,028,668 |
| 2024-08-05 | $7.16 | $7.16 | $6.65 | $6.96 | $6.96 | 907,758 |
| 2024-08-02 | $7.52 | $7.55 | $7.37 | $7.39 | $7.39 | 422,442 |
| 2024-08-01 | $7.76 | $7.80 | $7.52 | $7.61 | $7.61 | 430,422 |
| 2024-07-31 | $7.83 | $7.89 | $7.72 | $7.73 | $7.73 | 384,017 |
| 2024-07-30 | $7.73 | $7.83 | $7.68 | $7.81 | $7.81 | 395,117 |
| 2024-07-29 | $7.76 | $7.84 | $7.65 | $7.68 | $7.68 | 382,485 |
| 2024-07-26 | $7.77 | $7.77 | $7.59 | $7.74 | $7.74 | 330,419 |
| 2024-07-25 | $7.42 | $7.71 | $7.38 | $7.57 | $7.57 | 366,624 |
| 2024-07-24 | $7.76 | $7.79 | $7.37 | $7.41 | $7.41 | 565,431 |
| 2024-07-23 | $7.66 | $7.99 | $7.64 | $7.92 | $7.92 | 631,835 |
| 2024-07-22 | $7.64 | $7.70 | $7.51 | $7.66 | $7.66 | 350,785 |
| 2024-07-19 | $7.61 | $7.72 | $7.56 | $7.61 | $7.61 | 407,324 |
| 2024-07-18 | $7.55 | $7.82 | $7.55 | $7.63 | $7.63 | 640,739 |
| 2024-07-17 | $7.52 | $7.70 | $7.50 | $7.60 | $7.60 | 805,899 |
| 2024-07-16 | $7.49 | $7.60 | $7.45 | $7.58 | $7.58 | 588,977 |
| 2024-07-15 | $7.31 | $7.47 | $7.20 | $7.42 | $7.42 | 576,358 |
| 2024-07-12 | $7.30 | $7.47 | $7.26 | $7.29 | $7.29 | 479,959 |
| 2024-07-11 | $7.02 | $7.27 | $7.00 | $7.27 | $7.27 | 720,694 |
| 2024-07-10 | $6.83 | $6.98 | $6.81 | $6.93 | $6.93 | 415,142 |
| 2024-07-09 | $6.77 | $6.83 | $6.68 | $6.83 | $6.83 | 347,779 |
| 2024-07-08 | $6.70 | $6.77 | $6.66 | $6.76 | $6.76 | 394,773 |
| 2024-07-05 | $6.75 | $6.75 | $6.55 | $6.65 | $6.65 | 529,002 |
| 2024-07-03 | $6.71 | $6.77 | $6.69 | $6.74 | $6.74 | 205,924 |
| 2024-07-02 | $6.51 | $6.73 | $6.51 | $6.70 | $6.70 | 346,640 |
| 2024-07-01 | $6.63 | $6.74 | $6.44 | $6.53 | $6.53 | 558,972 |
| 2024-06-28 | $6.46 | $6.66 | $6.43 | $6.65 | $6.65 | 1,107,690 |
| 2024-06-27 | $7.15 | $7.15 | $6.58 | $6.67 | $6.43 | 1,336,298 |
| 2024-06-26 | $6.99 | $7.12 | $6.94 | $7.10 | $7.10 | 435,801 |
| 2024-06-25 | $7.13 | $7.17 | $7.01 | $7.01 | $7.01 | 458,027 |
| 2024-06-24 | $7.22 | $7.22 | $7.08 | $7.13 | $7.13 | 364,753 |
| 2024-06-21 | $7.21 | $7.23 | $7.09 | $7.18 | $7.18 | 1,050,240 |
| 2024-06-20 | $7.13 | $7.26 | $7.09 | $7.21 | $7.21 | 333,058 |
| 2024-06-18 | $7.22 | $7.28 | $7.14 | $7.16 | $7.16 | 300,171 |
| 2024-06-17 | $7.08 | $7.24 | $7.06 | $7.22 | $7.22 | 305,071 |
| 2024-06-14 | $7.03 | $7.16 | $7.02 | $7.08 | $7.08 | 359,295 |
| 2024-06-13 | $7.14 | $7.16 | $7.04 | $7.13 | $7.13 | 238,094 |
| 2024-06-12 | $7.07 | $7.18 | $7.04 | $7.13 | $7.13 | 626,622 |
| 2024-06-11 | $7.00 | $7.03 | $6.90 | $6.93 | $6.93 | 380,649 |
| 2024-06-10 | $6.95 | $7.07 | $6.90 | $7.02 | $7.02 | 329,198 |
| 2024-06-07 | $6.97 | $7.02 | $6.90 | $7.01 | $7.01 | 462,980 |
| 2024-06-06 | $7.03 | $7.08 | $7.00 | $7.05 | $7.05 | 280,377 |
| 2024-06-05 | $7.04 | $7.08 | $6.97 | $7.07 | $7.07 | 323,435 |
| 2024-06-04 | $7.10 | $7.11 | $6.99 | $7.04 | $7.04 | 375,154 |
| 2024-06-03 | $7.05 | $7.16 | $7.01 | $7.12 | $7.12 | 634,528 |
| 2024-05-31 | $6.84 | $7.02 | $6.79 | $6.96 | $6.96 | 1,786,537 |
| 2024-05-30 | $6.58 | $6.79 | $6.58 | $6.79 | $6.79 | 634,209 |
| 2024-05-29 | $6.48 | $6.48 | $6.40 | $6.47 | $6.47 | 799,653 |
| 2024-05-28 | $6.56 | $6.63 | $6.45 | $6.53 | $6.53 | 697,114 |
| 2024-05-24 | $6.70 | $6.71 | $6.51 | $6.55 | $6.55 | 636,566 |
| 2024-05-23 | $6.97 | $6.98 | $6.61 | $6.66 | $6.66 | 717,590 |
| 2024-05-22 | $6.96 | $7.05 | $6.95 | $6.96 | $6.96 | 495,292 |
| 2024-05-21 | $6.90 | $6.98 | $6.87 | $6.96 | $6.96 | 438,899 |
| 2024-05-20 | $6.84 | $6.97 | $6.83 | $6.93 | $6.93 | 553,236 |
| 2024-05-17 | $6.84 | $6.86 | $6.79 | $6.82 | $6.82 | 351,640 |
| 2024-05-16 | $6.78 | $6.85 | $6.72 | $6.83 | $6.83 | 405,209 |
| 2024-05-15 | $7.00 | $7.00 | $6.70 | $6.78 | $6.78 | 590,131 |
| 2024-05-14 | $6.83 | $6.93 | $6.75 | $6.91 | $6.91 | 551,706 |
| 2024-05-13 | $6.97 | $6.98 | $6.70 | $6.73 | $6.73 | 720,101 |
| 2024-05-10 | $6.82 | $6.95 | $6.80 | $6.91 | $6.91 | 577,817 |
| 2024-05-09 | $6.61 | $6.87 | $6.54 | $6.78 | $6.78 | 796,391 |
| 2024-05-08 | $6.80 | $6.90 | $6.76 | $6.89 | $6.89 | 420,498 |
| 2024-05-07 | $6.94 | $6.99 | $6.82 | $6.85 | $6.85 | 512,558 |
| 2024-05-06 | $6.95 | $7.01 | $6.90 | $6.93 | $6.93 | 375,774 |
| 2024-05-03 | $7.10 | $7.20 | $6.86 | $6.92 | $6.92 | 487,994 |
| 2024-05-02 | $7.01 | $7.05 | $6.88 | $6.99 | $6.99 | 475,279 |
| 2024-05-01 | $6.82 | $7.06 | $6.82 | $6.93 | $6.93 | 362,018 |
| 2024-04-30 | $6.93 | $6.96 | $6.79 | $6.79 | $6.79 | 503,089 |
| 2024-04-29 | $6.86 | $7.09 | $6.86 | $7.00 | $7.00 | 813,518 |
| 2024-04-26 | $6.79 | $6.90 | $6.79 | $6.85 | $6.85 | 298,934 |
| 2024-04-25 | $6.84 | $6.99 | $6.76 | $6.77 | $6.77 | 668,524 |
| 2024-04-24 | $6.77 | $6.93 | $6.71 | $6.93 | $6.93 | 523,494 |
| 2024-04-23 | $6.64 | $6.83 | $6.61 | $6.81 | $6.81 | 395,937 |
| 2024-04-22 | $6.56 | $6.70 | $6.52 | $6.66 | $6.66 | 416,088 |
| 2024-04-19 | $6.38 | $6.58 | $6.38 | $6.56 | $6.56 | 484,053 |
| 2024-04-18 | $6.44 | $6.52 | $6.36 | $6.41 | $6.41 | 880,187 |
| 2024-04-17 | $6.59 | $6.65 | $6.42 | $6.43 | $6.43 | 830,989 |
| 2024-04-16 | $6.72 | $6.73 | $6.51 | $6.52 | $6.52 | 976,263 |
| 2024-04-15 | $7.00 | $7.05 | $6.67 | $6.74 | $6.74 | 844,764 |
| 2024-04-12 | $7.03 | $7.12 | $6.98 | $7.02 | $7.02 | 452,026 |
| 2024-04-11 | $6.99 | $7.10 | $6.98 | $7.07 | $7.07 | 529,981 |
| 2024-04-10 | $7.06 | $7.08 | $6.81 | $6.94 | $6.94 | 1,142,169 |
| 2024-04-09 | $7.15 | $7.27 | $7.13 | $7.24 | $7.24 | 540,933 |
| 2024-04-08 | $7.19 | $7.24 | $7.14 | $7.15 | $7.15 | 448,988 |
| 2024-04-05 | $7.17 | $7.20 | $7.11 | $7.16 | $7.16 | 487,033 |
| 2024-04-04 | $7.28 | $7.33 | $7.15 | $7.19 | $7.19 | 347,939 |
| 2024-04-03 | $7.10 | $7.26 | $7.07 | $7.18 | $7.18 | 416,126 |
| 2024-04-02 | $7.16 | $7.24 | $7.09 | $7.15 | $7.15 | 502,425 |
| 2024-04-01 | $7.44 | $7.44 | $7.22 | $7.25 | $7.25 | 564,336 |
| 2024-03-28 | $7.37 | $7.50 | $7.36 | $7.45 | $7.45 | 679,843 |
| 2024-03-27 | $7.30 | $7.38 | $7.27 | $7.37 | $7.37 | 708,906 |
| 2024-03-26 | $7.85 | $7.85 | $7.50 | $7.50 | $7.25 | 764,373 |
| 2024-03-25 | $7.71 | $7.90 | $7.71 | $7.78 | $7.52 | 472,972 |
| 2024-03-22 | $7.81 | $7.85 | $7.66 | $7.66 | $7.41 | 601,681 |
| 2024-03-21 | $7.82 | $7.88 | $7.76 | $7.78 | $7.52 | 502,854 |
| 2024-03-20 | $7.54 | $7.83 | $7.50 | $7.76 | $7.51 | 512,978 |
| 2024-03-19 | $7.59 | $7.64 | $7.50 | $7.55 | $7.30 | 485,305 |
| 2024-03-18 | $7.74 | $7.74 | $7.57 | $7.60 | $7.35 | 585,487 |
| 2024-03-15 | $7.50 | $7.78 | $7.50 | $7.71 | $7.71 | 1,309,860 |
| 2024-03-14 | $7.70 | $7.71 | $7.53 | $7.55 | $7.55 | 443,527 |
| 2024-03-13 | $7.75 | $7.83 | $7.70 | $7.70 | $7.70 | 509,246 |
| 2024-03-12 | $7.64 | $7.74 | $7.60 | $7.72 | $7.72 | 430,390 |
| 2024-03-11 | $7.51 | $7.70 | $7.51 | $7.65 | $7.65 | 468,952 |
| 2024-03-08 | $7.53 | $7.69 | $7.50 | $7.55 | $7.55 | 478,349 |
| 2024-03-07 | $7.47 | $7.55 | $7.42 | $7.43 | $7.43 | 584,690 |
| 2024-03-06 | $7.46 | $7.49 | $7.34 | $7.39 | $7.39 | 684,269 |
| 2024-03-05 | $7.42 | $7.49 | $7.36 | $7.38 | $7.38 | 1,124,895 |
| 2024-03-04 | $7.54 | $7.62 | $7.44 | $7.46 | $7.46 | 1,465,498 |
| 2024-03-01 | $7.55 | $7.77 | $7.45 | $7.76 | $7.76 | 1,060,228 |
| 2024-02-29 | $7.33 | $7.55 | $7.29 | $7.54 | $7.54 | 1,249,902 |
| 2024-02-28 | $7.20 | $7.32 | $7.15 | $7.21 | $7.21 | 826,627 |
| 2024-02-27 | $7.26 | $7.40 | $7.19 | $7.27 | $7.27 | 1,005,979 |
| 2024-02-26 | $7.50 | $7.52 | $7.19 | $7.24 | $7.24 | 1,957,512 |
| 2024-02-23 | $7.60 | $7.90 | $7.55 | $7.59 | $7.59 | 1,593,900 |
| 2024-02-22 | $7.35 | $8.03 | $7.17 | $7.65 | $7.65 | 2,872,675 |
| 2024-02-21 | $8.17 | $8.25 | $8.10 | $8.19 | $8.19 | 694,667 |
| 2024-02-20 | $8.39 | $8.39 | $8.16 | $8.20 | $8.20 | 666,456 |
| 2024-02-16 | $8.42 | $8.54 | $8.31 | $8.46 | $8.46 | 505,786 |
| 2024-02-15 | $8.29 | $8.59 | $8.28 | $8.53 | $8.53 | 655,264 |
| 2024-02-14 | $8.20 | $8.33 | $8.14 | $8.25 | $8.25 | 858,231 |
| 2024-02-13 | $8.50 | $8.50 | $8.04 | $8.07 | $8.07 | 1,757,844 |
| 2024-02-12 | $8.71 | $8.83 | $8.69 | $8.74 | $8.74 | 941,773 |
| 2024-02-09 | $8.67 | $8.73 | $8.54 | $8.71 | $8.71 | 1,163,267 |
| 2024-02-08 | $8.72 | $8.85 | $8.61 | $8.66 | $8.66 | 1,020,227 |
| 2024-02-07 | $9.16 | $9.17 | $8.66 | $8.77 | $8.77 | 1,330,450 |
| 2024-02-06 | $9.18 | $9.24 | $9.11 | $9.17 | $9.17 | 402,845 |
| 2024-02-05 | $9.18 | $9.23 | $8.92 | $9.18 | $9.18 | 605,833 |
| 2024-02-02 | $9.39 | $9.40 | $9.23 | $9.27 | $9.27 | 711,851 |
| 2024-02-01 | $9.57 | $9.59 | $9.34 | $9.58 | $9.58 | 679,810 |
| 2024-01-31 | $10.07 | $10.08 | $9.51 | $9.51 | $9.51 | 723,118 |
| 2024-01-30 | $10.40 | $10.42 | $10.16 | $10.16 | $10.16 | 369,519 |
| 2024-01-29 | $10.38 | $10.53 | $10.31 | $10.49 | $10.49 | 537,060 |
| 2024-01-26 | $10.36 | $10.46 | $10.35 | $10.42 | $10.42 | 365,366 |
| 2024-01-25 | $10.25 | $10.34 | $10.00 | $10.33 | $10.33 | 969,121 |
| 2024-01-24 | $10.32 | $10.33 | $10.05 | $10.09 | $10.09 | 476,006 |
| 2024-01-23 | $10.21 | $10.34 | $10.20 | $10.24 | $10.24 | 391,245 |
| 2024-01-22 | $10.16 | $10.22 | $10.04 | $10.17 | $10.17 | 357,883 |
| 2024-01-19 | $9.95 | $10.12 | $9.78 | $10.10 | $10.10 | 556,581 |
| 2024-01-18 | $9.92 | $9.97 | $9.71 | $9.91 | $9.91 | 409,407 |
| 2024-01-17 | $9.95 | $10.09 | $9.74 | $9.87 | $9.87 | 640,873 |
| 2024-01-16 | $10.17 | $10.19 | $10.00 | $10.00 | $10.00 | 583,474 |
| 2024-01-12 | $10.37 | $10.47 | $10.21 | $10.27 | $10.27 | 350,147 |
| 2024-01-11 | $10.18 | $10.25 | $10.07 | $10.23 | $10.23 | 383,762 |
| 2024-01-10 | $10.10 | $10.30 | $10.10 | $10.30 | $10.30 | 398,762 |
| 2024-01-09 | $10.13 | $10.23 | $10.06 | $10.12 | $10.12 | 337,566 |
| 2024-01-08 | $10.08 | $10.24 | $10.01 | $10.23 | $10.23 | 419,328 |
| 2024-01-05 | $9.98 | $10.22 | $9.97 | $10.06 | $10.06 | 373,644 |
| 2024-01-04 | $10.00 | $10.12 | $9.93 | $10.02 | $10.02 | 359,278 |
| 2024-01-03 | $10.11 | $10.11 | $9.93 | $9.97 | $9.97 | 477,076 |
| 2024-01-02 | $10.33 | $10.39 | $10.20 | $10.24 | $10.24 | 675,774 |
| 2023-12-29 | $10.57 | $10.59 | $10.34 | $10.36 | $10.36 | 564,141 |
| 2023-12-28 | $10.80 | $10.84 | $10.63 | $10.65 | $10.65 | 494,232 |
| 2023-12-27 | $11.18 | $11.24 | $11.11 | $11.17 | $10.83 | 538,831 |
| 2023-12-26 | $11.00 | $11.22 | $10.99 | $11.17 | $11.17 | 353,520 |
| 2023-12-22 | $11.11 | $11.20 | $10.94 | $10.98 | $10.98 | 552,487 |
| 2023-12-21 | $10.90 | $11.08 | $10.86 | $11.08 | $11.08 | 519,018 |
| 2023-12-20 | $10.89 | $11.19 | $10.80 | $10.80 | $10.80 | 523,502 |
| 2023-12-19 | $10.73 | $10.97 | $10.67 | $10.94 | $10.94 | 488,222 |
| 2023-12-18 | $10.79 | $10.87 | $10.67 | $10.67 | $10.67 | 588,253 |
| 2023-12-15 | $10.99 | $10.99 | $10.62 | $10.71 | $10.71 | 1,891,334 |
| 2023-12-14 | $10.93 | $11.09 | $10.84 | $10.97 | $10.97 | 856,848 |
| 2023-12-13 | $10.33 | $10.76 | $10.26 | $10.72 | $10.72 | 717,267 |
| 2023-12-12 | $10.38 | $10.53 | $10.29 | $10.38 | $10.38 | 608,658 |
| 2023-12-11 | $10.15 | $10.40 | $10.14 | $10.37 | $10.37 | 659,852 |
| 2023-12-08 | $9.97 | $10.17 | $9.90 | $10.12 | $10.12 | 291,782 |
| 2023-12-07 | $9.73 | $10.01 | $9.72 | $10.00 | $10.00 | 371,189 |
| 2023-12-06 | $10.06 | $10.26 | $9.70 | $9.72 | $9.72 | 621,159 |
| 2023-12-05 | $10.06 | $10.21 | $10.02 | $10.08 | $10.08 | 445,047 |
| 2023-12-04 | $10.28 | $10.38 | $10.23 | $10.29 | $10.29 | 424,126 |
| 2023-12-01 | $10.05 | $10.35 | $10.00 | $10.34 | $10.34 | 499,193 |
| 2023-11-30 | $10.01 | $10.14 | $9.98 | $10.05 | $10.05 | 397,132 |
| 2023-11-29 | $10.00 | $10.16 | $9.99 | $10.00 | $10.00 | 352,579 |
| 2023-11-28 | $9.87 | $9.93 | $9.75 | $9.88 | $9.88 | 228,071 |
| 2023-11-27 | $9.94 | $9.94 | $9.84 | $9.90 | $9.90 | 277,548 |
| 2023-11-24 | $9.99 | $10.01 | $9.92 | $9.95 | $9.95 | 116,711 |
| 2023-11-22 | $9.99 | $10.04 | $9.93 | $9.97 | $9.97 | 222,317 |
| 2023-11-21 | $10.04 | $10.10 | $9.92 | $9.93 | $9.93 | 328,153 |
| 2023-11-20 | $10.10 | $10.14 | $9.97 | $10.11 | $10.11 | 488,393 |
| 2023-11-17 | $9.97 | $10.04 | $9.91 | $10.00 | $10.00 | 351,993 |
| 2023-11-16 | $10.21 | $10.26 | $9.84 | $9.85 | $9.85 | 462,122 |
| 2023-11-15 | $10.10 | $10.26 | $10.01 | $10.25 | $10.25 | 474,869 |
| 2023-11-14 | $9.81 | $10.10 | $9.81 | $10.09 | $10.09 | 508,866 |
| 2023-11-13 | $9.50 | $9.55 | $9.44 | $9.50 | $9.50 | 340,959 |
| 2023-11-10 | $9.67 | $9.68 | $9.55 | $9.57 | $9.57 | 412,799 |
| 2023-11-09 | $9.81 | $9.83 | $9.56 | $9.58 | $9.58 | 289,497 |
| 2023-11-08 | $9.71 | $9.78 | $9.60 | $9.73 | $9.73 | 240,161 |
| 2023-11-07 | $9.74 | $9.83 | $9.65 | $9.80 | $9.80 | 385,848 |
| 2023-11-06 | $9.97 | $9.99 | $9.73 | $9.74 | $9.74 | 371,290 |
| 2023-11-03 | $9.85 | $10.16 | $9.82 | $9.97 | $9.97 | 784,860 |
| 2023-11-02 | $9.38 | $9.68 | $9.33 | $9.68 | $9.68 | 655,721 |
| 2023-11-01 | $9.13 | $9.25 | $9.03 | $9.20 | $9.20 | 356,098 |
| 2023-10-31 | $8.95 | $9.19 | $8.94 | $9.17 | $9.17 | 518,464 |
| 2023-10-30 | $8.99 | $9.04 | $8.76 | $8.95 | $8.95 | 379,554 |
| 2023-10-27 | $9.08 | $9.13 | $8.76 | $8.89 | $8.89 | 411,564 |
| 2023-10-26 | $8.92 | $9.19 | $8.92 | $9.05 | $9.05 | 736,271 |
| 2023-10-25 | $9.01 | $9.06 | $8.78 | $8.89 | $8.89 | 699,938 |
| 2023-10-24 | $9.06 | $9.23 | $9.01 | $9.09 | $9.09 | 396,787 |
| 2023-10-23 | $9.17 | $9.27 | $9.05 | $9.06 | $9.06 | 642,255 |
| 2023-10-20 | $9.22 | $9.37 | $9.12 | $9.24 | $9.24 | 748,987 |
| 2023-10-19 | $9.40 | $9.46 | $9.18 | $9.18 | $9.18 | 385,218 |
| 2023-10-18 | $9.58 | $9.58 | $9.36 | $9.43 | $9.43 | 462,776 |
| 2023-10-17 | $9.61 | $9.70 | $9.59 | $9.68 | $9.68 | 521,959 |
| 2023-10-16 | $9.37 | $9.60 | $9.28 | $9.59 | $9.59 | 636,827 |
| 2023-10-13 | $9.50 | $9.58 | $9.25 | $9.27 | $9.27 | 441,416 |
| 2023-10-12 | $9.45 | $9.45 | $9.31 | $9.44 | $9.44 | 396,716 |
| 2023-10-11 | $9.36 | $9.50 | $9.32 | $9.48 | $9.48 | 362,132 |
| 2023-10-10 | $9.18 | $9.32 | $9.17 | $9.28 | $9.28 | 335,456 |
| 2023-10-09 | $9.02 | $9.22 | $9.02 | $9.20 | $9.20 | 360,409 |
| 2023-10-06 | $8.98 | $9.23 | $8.96 | $9.06 | $9.06 | 350,617 |
| 2023-10-05 | $8.78 | $9.13 | $8.78 | $9.08 | $9.08 | 466,932 |
| 2023-10-04 | $8.93 | $8.93 | $8.65 | $8.86 | $8.86 | 433,771 |
| 2023-10-03 | $9.10 | $9.13 | $8.77 | $8.88 | $8.88 | 655,501 |
| 2023-10-02 | $9.45 | $9.45 | $9.16 | $9.18 | $9.18 | 674,436 |
| 2023-09-29 | $9.60 | $9.72 | $9.48 | $9.52 | $9.52 | 526,257 |
| 2023-09-28 | $9.39 | $9.59 | $9.27 | $9.51 | $9.51 | 657,351 |
| 2023-09-27 | $9.77 | $9.82 | $9.59 | $9.70 | $9.37 | 629,457 |
| 2023-09-26 | $9.81 | $9.90 | $9.71 | $9.71 | $9.38 | 476,742 |
| 2023-09-25 | $9.90 | $10.01 | $9.85 | $9.89 | $9.56 | 385,551 |
| 2023-09-22 | $9.93 | $10.07 | $9.89 | $9.98 | $9.65 | 428,912 |
| 2023-09-21 | $10.30 | $10.30 | $9.87 | $9.88 | $9.55 | 554,267 |
| 2023-09-20 | $10.52 | $10.57 | $10.36 | $10.36 | $10.01 | 378,859 |
| 2023-09-19 | $10.43 | $10.58 | $10.42 | $10.45 | $10.10 | 393,127 |
| 2023-09-18 | $10.48 | $10.54 | $10.41 | $10.42 | $10.07 | 466,421 |
| 2023-09-15 | $10.31 | $10.52 | $10.30 | $10.49 | $10.14 | 681,430 |
| 2023-09-14 | $10.40 | $10.47 | $10.33 | $10.38 | $10.03 | 337,984 |
| 2023-09-13 | $10.38 | $10.44 | $10.30 | $10.30 | $9.95 | 431,032 |
| 2023-09-12 | $10.44 | $10.55 | $10.42 | $10.44 | $10.09 | 378,365 |
| 2023-09-11 | $10.48 | $10.51 | $10.41 | $10.49 | $10.14 | 331,729 |
| 2023-09-08 | $10.37 | $10.49 | $10.34 | $10.41 | $10.06 | 258,840 |
| 2023-09-07 | $10.25 | $10.39 | $10.24 | $10.36 | $10.01 | 398,787 |
| 2023-09-06 | $10.36 | $10.40 | $10.22 | $10.29 | $9.94 | 373,986 |
| 2023-09-05 | $10.36 | $10.43 | $10.27 | $10.35 | $10.00 | 375,355 |
| 2023-09-01 | $10.49 | $10.57 | $10.29 | $10.36 | $10.36 | 451,317 |
| 2023-08-31 | $10.46 | $10.51 | $10.34 | $10.35 | $10.35 | 489,374 |
| 2023-08-30 | $10.31 | $10.47 | $10.25 | $10.42 | $10.42 | 549,462 |
| 2023-08-29 | $10.07 | $10.33 | $10.01 | $10.33 | $10.33 | 408,122 |
| 2023-08-28 | $9.87 | $10.10 | $9.87 | $10.06 | $10.06 | 411,398 |
| 2023-08-25 | $9.83 | $9.94 | $9.72 | $9.83 | $9.83 | 317,136 |
| 2023-08-24 | $9.82 | $10.00 | $9.78 | $9.82 | $9.82 | 328,600 |
| 2023-08-23 | $9.65 | $9.90 | $9.64 | $9.87 | $9.87 | 331,174 |
| 2023-08-22 | $9.76 | $9.81 | $9.64 | $9.64 | $9.64 | 486,911 |
| 2023-08-21 | $9.67 | $9.75 | $9.52 | $9.71 | $9.71 | 751,312 |
| 2023-08-18 | $9.46 | $9.73 | $9.38 | $9.67 | $9.67 | 798,889 |
| 2023-08-17 | $9.88 | $9.97 | $9.77 | $9.84 | $9.84 | 443,009 |
| 2023-08-16 | $9.95 | $10.06 | $9.85 | $9.86 | $9.86 | 385,159 |
| 2023-08-15 | $10.22 | $10.23 | $9.90 | $9.96 | $9.96 | 711,978 |
| 2023-08-14 | $10.44 | $10.44 | $10.28 | $10.29 | $10.29 | 346,614 |
| 2023-08-11 | $10.42 | $10.47 | $10.37 | $10.46 | $10.46 | 320,288 |
| 2023-08-10 | $10.55 | $10.62 | $10.38 | $10.44 | $10.44 | 357,769 |
| 2023-08-09 | $10.55 | $10.63 | $10.48 | $10.49 | $10.49 | 437,940 |
| 2023-08-08 | $10.55 | $10.60 | $10.39 | $10.59 | $10.59 | 427,825 |
| 2023-08-07 | $10.63 | $10.72 | $10.56 | $10.69 | $10.69 | 528,068 |
| 2023-08-04 | $10.53 | $10.69 | $10.53 | $10.59 | $10.59 | 442,795 |
| 2023-08-03 | $10.43 | $10.69 | $10.38 | $10.58 | $10.58 | 997,742 |
| 2023-08-02 | $10.35 | $10.49 | $10.12 | $10.37 | $10.37 | 1,089,923 |
| 2023-08-01 | $10.66 | $10.66 | $10.40 | $10.43 | $10.43 | 687,910 |
| 2023-07-31 | $10.75 | $10.82 | $10.57 | $10.66 | $10.66 | 425,612 |
| 2023-07-28 | $10.59 | $10.74 | $10.52 | $10.69 | $10.69 | 457,175 |
| 2023-07-27 | $10.66 | $10.69 | $10.41 | $10.47 | $10.47 | 376,840 |
| 2023-07-26 | $10.49 | $10.69 | $10.49 | $10.66 | $10.66 | 483,872 |
| 2023-07-25 | $10.56 | $10.64 | $10.46 | $10.48 | $10.48 | 485,588 |
| 2023-07-24 | $10.71 | $10.88 | $10.56 | $10.60 | $10.60 | 630,846 |
| 2023-07-21 | $10.94 | $10.99 | $10.63 | $10.63 | $10.63 | 367,385 |
| 2023-07-20 | $11.02 | $11.02 | $10.69 | $10.82 | $10.82 | 665,812 |
| 2023-07-19 | $11.00 | $11.21 | $10.90 | $11.00 | $11.00 | 710,176 |
| 2023-07-18 | $10.73 | $11.00 | $10.73 | $10.97 | $10.97 | 896,547 |
| 2023-07-17 | $10.60 | $10.72 | $10.52 | $10.70 | $10.70 | 566,098 |
| 2023-07-14 | $10.56 | $10.65 | $10.51 | $10.62 | $10.62 | 412,140 |
| 2023-07-13 | $10.43 | $10.72 | $10.41 | $10.65 | $10.65 | 653,259 |
| 2023-07-12 | $10.82 | $10.85 | $10.28 | $10.42 | $10.42 | 1,220,597 |
| 2023-07-11 | $10.49 | $10.60 | $10.45 | $10.60 | $10.60 | 348,364 |
| 2023-07-10 | $10.12 | $10.43 | $10.11 | $10.43 | $10.43 | 567,179 |
| 2023-07-07 | $9.90 | $10.26 | $9.90 | $10.17 | $10.17 | 556,833 |
| 2023-07-06 | $10.05 | $10.06 | $9.76 | $9.96 | $9.96 | 847,091 |
| 2023-07-05 | $10.14 | $10.23 | $10.01 | $10.13 | $10.13 | 686,911 |
| 2023-07-03 | $10.08 | $10.17 | $10.01 | $10.13 | $10.13 | 356,821 |
| 2023-06-30 | $10.24 | $10.25 | $10.11 | $10.15 | $10.15 | 532,049 |
| 2023-06-29 | $10.08 | $10.20 | $9.97 | $10.13 | $10.13 | 734,598 |
| 2023-06-28 | $10.33 | $10.44 | $10.27 | $10.41 | $10.06 | 621,918 |
| 2023-06-27 | $10.27 | $10.42 | $10.16 | $10.38 | $10.03 | 634,916 |
| 2023-06-26 | $9.98 | $10.30 | $9.96 | $10.24 | $9.90 | 679,155 |
| 2023-06-23 | $10.02 | $10.11 | $9.93 | $9.96 | $9.96 | 947,118 |
| 2023-06-22 | $10.22 | $10.23 | $10.06 | $10.13 | $10.13 | 561,714 |
| 2023-06-21 | $10.13 | $10.30 | $10.06 | $10.25 | $10.25 | 638,092 |
| 2023-06-20 | $10.12 | $10.19 | $10.01 | $10.16 | $10.16 | 522,337 |
| 2023-06-16 | $10.24 | $10.28 | $10.04 | $10.12 | $10.12 | 882,587 |
| 2023-06-15 | $10.00 | $10.16 | $9.96 | $10.14 | $10.14 | 712,833 |
| 2023-06-14 | $10.25 | $10.32 | $9.96 | $10.03 | $10.03 | 759,837 |
| 2023-06-13 | $10.19 | $10.28 | $10.13 | $10.20 | $10.20 | 519,147 |
| 2023-06-12 | $9.92 | $10.14 | $9.92 | $10.13 | $10.13 | 614,147 |
| 2023-06-09 | $10.00 | $10.00 | $9.88 | $9.96 | $9.96 | 344,627 |
| 2023-06-08 | $9.95 | $10.02 | $9.77 | $10.00 | $10.00 | 642,576 |
| 2023-06-07 | $9.84 | $10.05 | $9.82 | $10.00 | $10.00 | 715,720 |
| 2023-06-06 | $9.51 | $9.88 | $9.50 | $9.76 | $9.76 | 635,147 |
| 2023-06-05 | $9.55 | $9.64 | $9.41 | $9.51 | $9.51 | 496,438 |
| 2023-06-02 | $9.42 | $9.64 | $9.38 | $9.59 | $9.59 | 823,977 |
| 2023-06-01 | $9.25 | $9.36 | $9.02 | $9.28 | $9.28 | 579,358 |
| 2023-05-31 | $9.17 | $9.34 | $8.99 | $9.19 | $9.19 | 1,056,600 |
| 2023-05-30 | $9.27 | $9.40 | $9.19 | $9.33 | $9.33 | 591,475 |
| 2023-05-26 | $8.94 | $9.26 | $8.91 | $9.20 | $9.20 | 448,213 |
| 2023-05-25 | $9.05 | $9.08 | $8.84 | $8.91 | $8.91 | 810,629 |
| 2023-05-24 | $9.15 | $9.20 | $9.00 | $9.08 | $9.08 | 462,578 |
| 2023-05-23 | $9.03 | $9.43 | $9.03 | $9.24 | $9.24 | 588,014 |
| 2023-05-22 | $8.84 | $9.11 | $8.74 | $9.11 | $9.11 | 543,524 |
| 2023-05-19 | $8.95 | $8.97 | $8.69 | $8.78 | $8.78 | 533,401 |
| 2023-05-18 | $8.75 | $8.87 | $8.72 | $8.87 | $8.87 | 654,638 |
| 2023-05-17 | $8.52 | $8.89 | $8.49 | $8.82 | $8.82 | 890,694 |
| 2023-05-16 | $8.56 | $8.60 | $8.42 | $8.44 | $8.44 | 682,385 |
| 2023-05-15 | $8.35 | $8.63 | $8.35 | $8.54 | $8.54 | 583,655 |
| 2023-05-12 | $8.32 | $8.38 | $8.21 | $8.33 | $8.33 | 548,861 |
| 2023-05-11 | $8.09 | $8.41 | $8.08 | $8.25 | $8.25 | 843,734 |
| 2023-05-10 | $8.27 | $8.33 | $8.15 | $8.18 | $8.18 | 605,949 |
| 2023-05-09 | $8.12 | $8.26 | $8.06 | $8.13 | $8.13 | 603,815 |
| 2023-05-08 | $8.15 | $8.26 | $8.06 | $8.17 | $8.17 | 674,928 |
| 2023-05-05 | $7.99 | $8.15 | $7.92 | $8.05 | $8.05 | 919,100 |
| 2023-05-04 | $8.13 | $8.13 | $7.76 | $7.76 | $7.76 | 999,338 |
| 2023-05-03 | $7.94 | $8.51 | $7.94 | $8.18 | $8.18 | 1,226,675 |
| 2023-05-02 | $8.44 | $8.55 | $7.52 | $7.87 | $7.87 | 2,316,657 |
| 2023-05-01 | $8.57 | $8.74 | $8.50 | $8.53 | $8.53 | 1,206,857 |
| 2023-04-28 | $8.42 | $8.70 | $8.42 | $8.61 | $8.61 | 609,142 |
| 2023-04-27 | $8.24 | $8.48 | $8.22 | $8.44 | $8.44 | 608,559 |
| 2023-04-26 | $8.17 | $8.44 | $8.13 | $8.19 | $8.19 | 1,119,337 |
| 2023-04-25 | $8.39 | $8.42 | $8.12 | $8.17 | $8.17 | 1,242,970 |
| 2023-04-24 | $8.75 | $8.76 | $8.38 | $8.64 | $8.64 | 944,535 |
| 2023-04-21 | $8.96 | $8.96 | $8.75 | $8.86 | $8.86 | 386,666 |
| 2023-04-20 | $9.00 | $9.05 | $8.87 | $8.95 | $8.95 | 442,035 |
| 2023-04-19 | $8.73 | $9.16 | $8.72 | $9.10 | $9.10 | 870,279 |
| 2023-04-18 | $8.93 | $8.96 | $8.69 | $8.78 | $8.78 | 845,460 |
| 2023-04-17 | $8.62 | $8.97 | $8.53 | $8.95 | $8.95 | 667,984 |
| 2023-04-14 | $8.81 | $8.94 | $8.58 | $8.66 | $8.66 | 640,308 |
| 2023-04-13 | $8.66 | $8.80 | $8.38 | $8.71 | $8.71 | 887,023 |
| 2023-04-12 | $8.74 | $8.84 | $8.61 | $8.67 | $8.67 | 587,415 |
| 2023-04-11 | $8.62 | $8.79 | $8.50 | $8.62 | $8.62 | 1,447,827 |
| 2023-04-10 | $9.10 | $9.14 | $8.24 | $8.54 | $8.54 | 2,451,584 |
| 2023-04-06 | $9.18 | $9.23 | $9.07 | $9.13 | $9.13 | 475,294 |
| 2023-04-05 | $9.07 | $9.24 | $9.01 | $9.18 | $9.18 | 559,703 |
| 2023-04-04 | $9.15 | $9.21 | $9.01 | $9.14 | $9.14 | 611,103 |
| 2023-04-03 | $9.16 | $9.33 | $9.06 | $9.10 | $9.10 | 710,378 |
| 2023-03-31 | $8.95 | $9.10 | $8.88 | $9.09 | $9.09 | 775,300 |
| 2023-03-30 | $8.87 | $8.94 | $8.79 | $8.93 | $8.93 | 753,230 |
| 2023-03-29 | $9.11 | $9.15 | $9.02 | $9.15 | $8.80 | 671,462 |
| 2023-03-28 | $8.93 | $9.13 | $8.90 | $8.99 | $8.65 | 737,747 |
| 2023-03-27 | $9.08 | $9.14 | $8.87 | $9.00 | $9.00 | 996,831 |
| 2023-03-24 | $8.52 | $8.91 | $8.41 | $8.88 | $8.88 | 882,921 |
| 2023-03-23 | $9.01 | $9.11 | $8.54 | $8.62 | $8.62 | 1,082,666 |
| 2023-03-22 | $9.21 | $9.28 | $8.90 | $8.91 | $8.91 | 1,034,017 |
| 2023-03-21 | $9.19 | $9.37 | $9.16 | $9.28 | $9.28 | 797,645 |
| 2023-03-20 | $8.90 | $9.15 | $8.88 | $8.98 | $8.98 | 1,019,088 |
| 2023-03-17 | $9.08 | $9.18 | $8.73 | $8.83 | $8.83 | 1,206,118 |
| 2023-03-16 | $9.01 | $9.30 | $8.74 | $9.15 | $9.15 | 1,154,343 |
| 2023-03-15 | $9.42 | $9.42 | $8.85 | $9.12 | $9.12 | 1,507,470 |
| 2023-03-14 | $10.01 | $10.13 | $9.60 | $9.67 | $9.67 | 1,009,239 |
| 2023-03-13 | $9.68 | $9.83 | $9.29 | $9.66 | $9.66 | 1,176,522 |
| 2023-03-10 | $10.25 | $10.34 | $9.78 | $9.80 | $9.80 | 1,190,487 |
| 2023-03-09 | $10.60 | $10.80 | $10.22 | $10.24 | $10.24 | 1,072,698 |
| 2023-03-08 | $11.00 | $11.07 | $10.43 | $10.58 | $10.58 | 1,855,550 |
| 2023-03-07 | $11.60 | $11.67 | $11.14 | $11.21 | $11.21 | 617,141 |
| 2023-03-06 | $11.67 | $11.79 | $11.57 | $11.60 | $11.60 | 570,918 |
| 2023-03-03 | $11.38 | $11.61 | $11.32 | $11.55 | $11.55 | 584,255 |
| 2023-03-02 | $11.20 | $11.31 | $11.08 | $11.25 | $11.25 | 990,267 |
| 2023-03-01 | $11.32 | $11.32 | $11.09 | $11.20 | $11.20 | 969,205 |
| 2023-02-28 | $11.26 | $11.45 | $11.26 | $11.31 | $11.31 | 663,362 |
| 2023-02-27 | $11.62 | $11.65 | $11.25 | $11.26 | $11.26 | 602,661 |
| 2023-02-24 | $11.43 | $11.58 | $11.33 | $11.53 | $11.53 | 512,803 |
| 2023-02-23 | $11.55 | $11.64 | $11.38 | $11.55 | $11.55 | 625,762 |
| 2023-02-22 | $11.38 | $11.64 | $11.38 | $11.50 | $11.50 | 1,208,334 |
| 2023-02-21 | $11.64 | $11.67 | $11.32 | $11.33 | $11.33 | 1,194,384 |
| 2023-02-17 | $11.71 | $11.77 | $11.54 | $11.67 | $11.67 | 1,360,201 |
| 2023-02-16 | $11.88 | $11.94 | $11.50 | $11.73 | $11.73 | 1,611,586 |
| 2023-02-15 | $12.03 | $12.13 | $11.83 | $12.08 | $12.08 | 1,226,055 |
| 2023-02-14 | $11.95 | $12.01 | $11.81 | $11.89 | $11.89 | 531,730 |
| 2023-02-13 | $11.82 | $12.00 | $11.78 | $11.97 | $11.97 | 515,177 |
| 2023-02-10 | $11.41 | $11.82 | $11.41 | $11.77 | $11.77 | 551,607 |
| 2023-02-09 | $11.95 | $12.03 | $11.38 | $11.41 | $11.41 | 881,726 |
| 2023-02-08 | $12.18 | $12.21 | $11.81 | $11.86 | $11.86 | 446,400 |
| 2023-02-07 | $12.05 | $12.26 | $11.93 | $12.22 | $12.22 | 898,062 |
| 2023-02-06 | $12.37 | $12.37 | $12.08 | $12.14 | $12.14 | 383,328 |
| 2023-02-03 | $12.41 | $12.51 | $12.35 | $12.45 | $12.45 | 638,849 |
| 2023-02-02 | $12.59 | $12.75 | $12.54 | $12.58 | $12.58 | 735,980 |
| 2023-02-01 | $12.25 | $12.64 | $12.18 | $12.47 | $12.47 | 634,164 |
| 2023-01-31 | $11.99 | $12.30 | $11.91 | $12.28 | $12.28 | 657,365 |
| 2023-01-30 | $12.10 | $12.15 | $11.87 | $11.91 | $11.91 | 477,896 |
| 2023-01-27 | $11.90 | $12.23 | $11.89 | $12.21 | $12.21 | 441,132 |
| 2023-01-26 | $12.06 | $12.12 | $11.85 | $11.93 | $11.93 | 397,881 |
| 2023-01-25 | $11.81 | $11.99 | $11.71 | $11.97 | $11.97 | 342,498 |
| 2023-01-24 | $11.95 | $12.02 | $11.83 | $11.90 | $11.90 | 425,637 |
| 2023-01-23 | $11.74 | $11.93 | $11.68 | $11.92 | $11.92 | 535,916 |
| 2023-01-20 | $11.51 | $11.72 | $11.39 | $11.72 | $11.72 | 375,384 |
| 2023-01-19 | $11.45 | $11.55 | $11.34 | $11.46 | $11.46 | 434,452 |
| 2023-01-18 | $11.75 | $11.92 | $11.57 | $11.59 | $11.59 | 703,131 |
| 2023-01-17 | $11.61 | $11.87 | $11.60 | $11.70 | $11.70 | 835,972 |
| 2023-01-13 | $11.20 | $11.57 | $11.14 | $11.57 | $11.57 | 733,285 |
| 2023-01-12 | $11.21 | $11.34 | $11.08 | $11.31 | $11.31 | 1,011,293 |
| 2023-01-11 | $11.00 | $11.16 | $10.96 | $11.06 | $11.06 | 542,759 |
| 2023-01-10 | $10.99 | $11.02 | $10.80 | $10.95 | $10.95 | 501,201 |
| 2023-01-09 | $10.94 | $11.06 | $10.89 | $10.98 | $10.98 | 1,108,659 |
| 2023-01-06 | $10.75 | $10.86 | $10.67 | $10.81 | $10.81 | 675,899 |
| 2023-01-05 | $10.85 | $10.87 | $10.69 | $10.70 | $10.70 | 457,179 |
| 2023-01-04 | $10.93 | $11.05 | $10.78 | $10.85 | $10.85 | 821,585 |
| 2023-01-03 | $10.47 | $10.76 | $10.41 | $10.76 | $10.76 | 974,263 |
| 2022-12-30 | $10.00 | $10.35 | $9.95 | $10.29 | $10.29 | 1,086,558 |
| 2022-12-29 | $10.00 | $10.11 | $9.90 | $10.10 | $10.10 | 926,313 |
| 2022-12-28 | $10.97 | $11.02 | $10.18 | $10.18 | $9.84 | 1,520,627 |
| 2022-12-27 | $11.00 | $11.08 | $10.84 | $11.00 | $10.63 | 551,967 |
| 2022-12-23 | $10.80 | $10.94 | $10.80 | $10.94 | $10.57 | 550,025 |
| 2022-12-22 | $10.82 | $10.87 | $10.59 | $10.78 | $10.42 | 515,735 |
| 2022-12-21 | $10.86 | $11.13 | $10.86 | $10.98 | $10.61 | 741,325 |
| 2022-12-20 | $10.89 | $10.90 | $10.70 | $10.72 | $10.36 | 569,754 |
| 2022-12-19 | $11.08 | $11.16 | $10.90 | $10.95 | $10.58 | 566,363 |
| 2022-12-16 | $11.11 | $11.23 | $11.03 | $11.07 | $10.70 | 747,685 |
| 2022-12-15 | $11.56 | $11.61 | $11.31 | $11.35 | $10.97 | 618,685 |
| 2022-12-14 | $11.83 | $11.94 | $11.66 | $11.74 | $11.35 | 784,389 |
| 2022-12-13 | $12.00 | $12.26 | $11.82 | $11.87 | $11.47 | 1,270,354 |
| 2022-12-12 | $11.39 | $11.59 | $11.24 | $11.56 | $11.17 | 622,908 |
| 2022-12-09 | $11.10 | $11.43 | $11.01 | $11.31 | $10.93 | 471,034 |
| 2022-12-08 | $11.35 | $11.41 | $11.15 | $11.16 | $10.79 | 456,172 |
| 2022-12-07 | $11.19 | $11.36 | $11.11 | $11.35 | $10.97 | 920,726 |
| 2022-12-06 | $11.61 | $11.64 | $11.09 | $11.17 | $10.80 | 1,365,697 |
| 2022-12-05 | $12.01 | $12.11 | $11.53 | $11.56 | $11.17 | 731,501 |
| 2022-12-02 | $12.02 | $12.17 | $11.87 | $12.11 | $12.11 | 529,640 |
| 2022-12-01 | $12.58 | $12.75 | $12.18 | $12.21 | $12.21 | 620,082 |
| 2022-11-30 | $12.25 | $12.46 | $12.06 | $12.46 | $12.46 | 753,712 |
| 2022-11-29 | $12.39 | $12.39 | $12.15 | $12.30 | $12.30 | 464,560 |
| 2022-11-28 | $12.45 | $12.60 | $12.40 | $12.42 | $12.42 | 561,711 |
| 2022-11-25 | $12.38 | $12.59 | $12.37 | $12.51 | $12.51 | 211,560 |
| 2022-11-23 | $12.14 | $12.38 | $12.05 | $12.38 | $12.38 | 472,236 |
| 2022-11-22 | $12.05 | $12.22 | $11.96 | $12.19 | $12.19 | 358,801 |
| 2022-11-21 | $11.77 | $12.04 | $11.72 | $12.02 | $12.02 | 474,737 |
| 2022-11-18 | $11.95 | $11.95 | $11.67 | $11.77 | $11.77 | 594,574 |
| 2022-11-17 | $11.80 | $11.82 | $11.55 | $11.72 | $11.72 | 490,267 |
| 2022-11-16 | $12.20 | $12.20 | $11.92 | $11.99 | $11.99 | 389,328 |
| 2022-11-15 | $12.35 | $12.44 | $12.14 | $12.23 | $12.23 | 414,284 |
| 2022-11-14 | $12.33 | $12.39 | $12.12 | $12.14 | $12.14 | 441,548 |
| 2022-11-11 | $12.30 | $12.61 | $12.22 | $12.39 | $12.39 | 367,502 |
| 2022-11-10 | $12.18 | $12.33 | $12.01 | $12.30 | $12.30 | 532,460 |
| 2022-11-09 | $11.75 | $11.97 | $11.63 | $11.71 | $11.71 | 322,331 |
| 2022-11-08 | $12.04 | $12.14 | $11.70 | $11.86 | $11.86 | 551,760 |
| 2022-11-07 | $12.05 | $12.10 | $11.72 | $12.06 | $12.06 | 476,466 |
| 2022-11-04 | $11.72 | $11.94 | $11.54 | $11.94 | $11.94 | 564,475 |
| 2022-11-03 | $11.87 | $11.92 | $11.12 | $11.47 | $11.47 | 1,240,818 |
| 2022-11-02 | $12.69 | $12.70 | $12.00 | $12.04 | $12.04 | 772,792 |
| 2022-11-01 | $12.61 | $12.61 | $12.34 | $12.46 | $12.46 | 540,318 |
| 2022-10-31 | $12.31 | $12.53 | $12.25 | $12.34 | $12.34 | 657,460 |
| 2022-10-28 | $11.90 | $12.34 | $11.90 | $12.31 | $12.31 | 535,357 |
| 2022-10-27 | $11.97 | $12.24 | $11.83 | $11.89 | $11.89 | 880,218 |
| 2022-10-26 | $11.78 | $12.02 | $11.70 | $11.76 | $11.76 | 505,509 |
| 2022-10-25 | $11.29 | $11.86 | $11.24 | $11.78 | $11.78 | 645,839 |
| 2022-10-24 | $11.16 | $11.27 | $11.01 | $11.23 | $11.23 | 522,659 |
| 2022-10-21 | $11.02 | $11.11 | $10.82 | $11.08 | $11.08 | 395,110 |
| 2022-10-20 | $11.15 | $11.30 | $10.85 | $10.93 | $10.93 | 681,035 |
| 2022-10-19 | $11.13 | $11.31 | $11.06 | $11.21 | $11.21 | 566,445 |
| 2022-10-18 | $11.46 | $11.63 | $11.15 | $11.27 | $11.27 | 645,489 |
| 2022-10-17 | $11.15 | $11.34 | $11.04 | $11.24 | $11.24 | 911,724 |
| 2022-10-14 | $11.25 | $11.33 | $10.81 | $10.83 | $10.83 | 711,836 |
| 2022-10-13 | $10.57 | $11.22 | $10.37 | $11.20 | $11.20 | 866,570 |
| 2022-10-12 | $10.77 | $10.88 | $10.48 | $10.78 | $10.78 | 661,339 |
| 2022-10-11 | $10.30 | $10.87 | $10.17 | $10.75 | $10.75 | 799,829 |
| 2022-10-10 | $10.58 | $10.72 | $10.29 | $10.32 | $10.32 | 513,085 |
| 2022-10-07 | $10.62 | $10.80 | $10.42 | $10.55 | $10.55 | 712,611 |
| 2022-10-06 | $10.83 | $10.90 | $10.60 | $10.68 | $10.68 | 901,382 |
| 2022-10-05 | $11.19 | $11.19 | $10.54 | $10.86 | $10.86 | 738,607 |
| 2022-10-04 | $10.90 | $11.54 | $10.90 | $11.44 | $11.44 | 1,281,805 |
| 2022-10-03 | $10.63 | $10.77 | $10.08 | $10.68 | $10.68 | 1,117,273 |
| 2022-09-30 | $10.28 | $10.71 | $10.25 | $10.45 | $10.45 | 1,530,589 |
| 2022-09-29 | $10.71 | $10.75 | $10.00 | $10.23 | $10.23 | 1,078,540 |
| 2022-09-28 | $11.09 | $11.31 | $10.94 | $11.15 | $10.78 | 725,924 |
| 2022-09-27 | $11.15 | $11.42 | $10.85 | $11.00 | $10.64 | 869,284 |
| 2022-09-26 | $11.61 | $11.67 | $10.86 | $11.02 | $10.66 | 927,960 |
| 2022-09-23 | $12.00 | $12.03 | $11.53 | $11.72 | $11.33 | 770,320 |
| 2022-09-22 | $12.64 | $12.70 | $12.16 | $12.19 | $11.79 | 531,816 |
| 2022-09-21 | $12.85 | $13.00 | $12.70 | $12.70 | $12.28 | 492,297 |
| 2022-09-20 | $12.81 | $12.85 | $12.64 | $12.72 | $12.30 | 331,640 |
| 2022-09-19 | $12.54 | $12.98 | $12.49 | $12.95 | $12.52 | 551,052 |
| 2022-09-16 | $12.94 | $12.97 | $12.68 | $12.69 | $12.69 | 1,828,823 |
| 2022-09-15 | $13.22 | $13.39 | $13.06 | $13.06 | $13.06 | 495,017 |
| 2022-09-14 | $13.11 | $13.33 | $13.11 | $13.26 | $13.26 | 430,074 |
| 2022-09-13 | $13.33 | $13.42 | $13.00 | $13.08 | $13.08 | 565,627 |
| 2022-09-12 | $13.47 | $13.62 | $13.45 | $13.57 | $13.57 | 301,459 |
| 2022-09-09 | $13.15 | $13.46 | $13.09 | $13.42 | $13.42 | 411,683 |
| 2022-09-08 | $13.00 | $13.06 | $12.83 | $13.01 | $13.01 | 359,306 |
| 2022-09-07 | $12.86 | $13.08 | $12.78 | $13.08 | $13.08 | 541,071 |
| 2022-09-06 | $12.95 | $13.10 | $12.70 | $12.91 | $12.91 | 564,786 |
| 2022-09-02 | $13.29 | $13.42 | $12.87 | $12.93 | $12.93 | 457,572 |
| 2022-09-01 | $13.10 | $13.18 | $12.71 | $12.92 | $12.92 | 607,703 |
| 2022-08-31 | $13.25 | $13.47 | $13.11 | $13.19 | $13.19 | 510,962 |
| 2022-08-30 | $13.69 | $13.74 | $13.20 | $13.20 | $13.20 | 668,568 |
| 2022-08-29 | $13.60 | $13.75 | $13.54 | $13.69 | $13.69 | 601,007 |
| 2022-08-26 | $13.92 | $13.94 | $13.66 | $13.67 | $13.67 | 345,270 |
| 2022-08-25 | $13.70 | $13.90 | $13.63 | $13.89 | $13.89 | 353,742 |
| 2022-08-24 | $13.62 | $13.68 | $13.57 | $13.59 | $13.59 | 429,482 |
| 2022-08-23 | $13.45 | $13.66 | $13.45 | $13.56 | $13.56 | 445,295 |
| 2022-08-22 | $13.60 | $13.66 | $13.37 | $13.43 | $13.43 | 482,988 |
| 2022-08-19 | $13.73 | $13.76 | $13.57 | $13.73 | $13.73 | 457,619 |
| 2022-08-18 | $13.76 | $13.86 | $13.73 | $13.81 | $13.81 | 225,805 |
| 2022-08-17 | $13.74 | $13.82 | $13.63 | $13.72 | $13.72 | 365,961 |
| 2022-08-16 | $13.77 | $14.01 | $13.73 | $13.90 | $13.90 | 302,952 |
| 2022-08-15 | $13.78 | $13.89 | $13.71 | $13.84 | $13.84 | 255,458 |
| 2022-08-12 | $13.81 | $13.86 | $13.69 | $13.81 | $13.81 | 302,916 |
| 2022-08-11 | $13.76 | $13.81 | $13.67 | $13.69 | $13.69 | 295,963 |
| 2022-08-10 | $13.64 | $13.78 | $13.54 | $13.73 | $13.73 | 583,883 |
| 2022-08-09 | $13.60 | $13.66 | $13.40 | $13.52 | $13.52 | 358,013 |
| 2022-08-08 | $13.47 | $13.73 | $13.47 | $13.60 | $13.60 | 366,190 |
| 2022-08-05 | $13.33 | $13.43 | $13.27 | $13.36 | $13.36 | 335,085 |
| 2022-08-04 | $13.36 | $13.46 | $13.24 | $13.42 | $13.42 | 367,336 |
| 2022-08-03 | $13.29 | $13.43 | $13.21 | $13.36 | $13.36 | 566,222 |
| 2022-08-02 | $13.64 | $13.65 | $13.20 | $13.20 | $13.20 | 678,135 |
| 2022-08-01 | $13.78 | $13.98 | $13.50 | $13.80 | $13.80 | 677,387 |
| 2022-07-29 | $13.83 | $14.01 | $13.64 | $13.70 | $13.70 | 818,560 |
| 2022-07-28 | $13.54 | $13.90 | $13.47 | $13.86 | $13.86 | 458,193 |
| 2022-07-27 | $13.16 | $13.52 | $13.11 | $13.47 | $13.47 | 389,108 |
| 2022-07-26 | $12.96 | $13.20 | $12.96 | $13.16 | $13.16 | 302,937 |
| 2022-07-25 | $12.97 | $13.15 | $12.97 | $13.06 | $13.06 | 815,634 |
| 2022-07-22 | $13.06 | $13.17 | $12.84 | $12.95 | $12.95 | 625,895 |
| 2022-07-21 | $12.93 | $13.00 | $12.82 | $12.99 | $12.99 | 840,611 |
| 2022-07-20 | $12.85 | $13.09 | $12.77 | $13.01 | $13.01 | 526,013 |
| 2022-07-19 | $12.56 | $13.05 | $12.55 | $12.85 | $12.85 | 947,761 |
| 2022-07-18 | $12.55 | $12.67 | $12.36 | $12.46 | $12.46 | 733,510 |
| 2022-07-15 | $12.62 | $12.66 | $12.20 | $12.50 | $12.50 | 753,994 |
| 2022-07-14 | $12.32 | $12.39 | $12.14 | $12.32 | $12.32 | 512,764 |
| 2022-07-13 | $12.29 | $12.61 | $12.29 | $12.48 | $12.48 | 833,590 |
| 2022-07-12 | $12.32 | $12.65 | $12.32 | $12.42 | $12.42 | 715,309 |
| 2022-07-11 | $12.54 | $12.58 | $12.33 | $12.38 | $12.38 | 474,565 |
| 2022-07-08 | $12.47 | $12.59 | $12.33 | $12.54 | $12.54 | 600,323 |
| 2022-07-07 | $12.44 | $12.56 | $12.37 | $12.41 | $12.41 | 414,483 |
| 2022-07-06 | $12.50 | $12.63 | $12.24 | $12.32 | $12.32 | 639,625 |
| 2022-07-05 | $12.51 | $12.51 | $12.24 | $12.50 | $12.50 | 796,254 |
| 2022-07-01 | $12.15 | $12.69 | $12.15 | $12.65 | $12.65 | 732,814 |
| 2022-06-30 | $12.01 | $12.28 | $11.93 | $12.23 | $12.23 | 739,147 |
| 2022-06-29 | $12.36 | $12.46 | $12.09 | $12.18 | $12.18 | 765,790 |
| 2022-06-28 | $13.10 | $13.14 | $12.73 | $12.79 | $12.43 | 973,949 |
| 2022-06-27 | $12.98 | $13.10 | $12.86 | $12.94 | $12.58 | 862,075 |
| 2022-06-24 | $12.47 | $13.06 | $12.47 | $12.90 | $12.54 | 1,315,539 |
| 2022-06-23 | $12.26 | $12.48 | $12.19 | $12.39 | $12.04 | 743,885 |
| 2022-06-22 | $11.88 | $12.28 | $11.83 | $12.17 | $11.83 | 857,293 |
| 2022-06-21 | $11.82 | $12.20 | $11.74 | $11.97 | $11.64 | 1,043,089 |
| 2022-06-17 | $11.41 | $11.69 | $11.18 | $11.59 | $11.27 | 1,100,040 |
| 2022-06-16 | $11.72 | $11.72 | $11.21 | $11.36 | $11.04 | 1,426,285 |
| 2022-06-15 | $11.98 | $12.20 | $11.62 | $11.97 | $11.64 | 1,226,457 |
| 2022-06-14 | $12.07 | $12.14 | $11.75 | $11.87 | $11.54 | 1,372,978 |
| 2022-06-13 | $13.48 | $13.48 | $12.18 | $12.27 | $11.93 | 1,604,718 |
| 2022-06-10 | $13.90 | $13.92 | $13.64 | $13.74 | $13.36 | 578,741 |
| 2022-06-09 | $14.25 | $14.30 | $13.95 | $13.98 | $13.59 | 588,026 |
| 2022-06-08 | $14.32 | $14.37 | $14.08 | $14.23 | $13.83 | 856,352 |
| 2022-06-07 | $14.37 | $14.44 | $14.29 | $14.41 | $14.01 | 518,148 |
| 2022-06-06 | $14.52 | $14.57 | $14.34 | $14.38 | $13.98 | 518,397 |
| 2022-06-03 | $14.64 | $14.64 | $14.44 | $14.45 | $14.05 | 529,474 |
| 2022-06-02 | $14.62 | $14.69 | $14.48 | $14.66 | $14.25 | 403,016 |
| 2022-06-01 | $14.70 | $14.73 | $14.44 | $14.63 | $14.22 | 445,191 |
| 2022-05-31 | $14.83 | $14.83 | $14.65 | $14.70 | $14.29 | 666,532 |
| 2022-05-27 | $14.75 | $14.93 | $14.68 | $14.86 | $14.44 | 620,714 |
| 2022-05-26 | $14.75 | $14.80 | $14.63 | $14.67 | $14.26 | 500,177 |
| 2022-05-25 | $14.55 | $14.76 | $14.53 | $14.56 | $14.15 | 695,517 |
| 2022-05-24 | $14.47 | $14.65 | $14.26 | $14.65 | $14.24 | 807,037 |
| 2022-05-23 | $14.19 | $14.60 | $14.08 | $14.47 | $14.07 | 1,088,938 |
| 2022-05-20 | $14.44 | $14.44 | $13.86 | $14.10 | $13.71 | 1,693,405 |
| 2022-05-19 | $14.15 | $14.47 | $14.13 | $14.26 | $13.86 | 1,494,980 |
| 2022-05-18 | $14.59 | $14.70 | $14.26 | $14.30 | $13.90 | 6,600,835 |
| 2022-05-17 | $15.58 | $15.70 | $15.47 | $15.63 | $15.19 | 625,699 |
| 2022-05-16 | $15.06 | $15.41 | $15.00 | $15.34 | $14.91 | 564,602 |
| 2022-05-13 | $14.62 | $15.20 | $14.57 | $15.05 | $14.63 | 617,192 |
| 2022-05-12 | $14.72 | $14.78 | $14.20 | $14.53 | $14.12 | 1,116,416 |
| 2022-05-11 | $14.96 | $15.19 | $14.72 | $14.78 | $14.37 | 663,386 |
| 2022-05-10 | $14.88 | $15.18 | $14.51 | $14.90 | $14.48 | 588,785 |
| 2022-05-09 | $15.30 | $15.33 | $14.62 | $14.74 | $14.33 | 766,296 |
| 2022-05-06 | $15.38 | $15.56 | $15.12 | $15.40 | $14.97 | 554,410 |
| 2022-05-05 | $15.60 | $15.67 | $15.19 | $15.35 | $14.92 | 677,312 |
| 2022-05-04 | $15.41 | $15.70 | $15.20 | $15.69 | $15.25 | 563,126 |
| 2022-05-03 | $14.74 | $15.39 | $14.72 | $15.34 | $14.91 | 511,920 |
| 2022-05-02 | $15.12 | $15.31 | $14.56 | $14.74 | $14.33 | 762,863 |
| 2022-04-29 | $15.40 | $15.50 | $15.07 | $15.07 | $14.65 | 429,658 |
| 2022-04-28 | $15.43 | $15.53 | $15.23 | $15.42 | $14.99 | 421,252 |
| 2022-04-27 | $15.36 | $15.48 | $15.26 | $15.26 | $14.83 | 598,609 |
| 2022-04-26 | $15.69 | $15.70 | $15.28 | $15.28 | $14.85 | 646,184 |
| 2022-04-25 | $15.51 | $15.73 | $15.33 | $15.73 | $15.29 | 829,221 |
| 2022-04-22 | $16.16 | $16.17 | $15.74 | $15.74 | $15.30 | 516,085 |
| 2022-04-21 | $16.35 | $16.46 | $16.17 | $16.20 | $15.75 | 554,059 |
| 2022-04-20 | $16.00 | $16.44 | $15.99 | $16.30 | $15.84 | 490,551 |
| 2022-04-19 | $16.29 | $16.38 | $15.86 | $15.87 | $15.43 | 577,281 |
| 2022-04-18 | $16.24 | $16.48 | $16.19 | $16.30 | $15.84 | 534,520 |
| 2022-04-14 | $16.25 | $16.43 | $16.21 | $16.30 | $15.84 | 523,014 |
| 2022-04-13 | $15.83 | $16.19 | $15.83 | $16.19 | $15.74 | 486,622 |
| 2022-04-12 | $15.76 | $15.96 | $15.76 | $15.89 | $15.45 | 423,194 |
| 2022-04-11 | $15.57 | $15.89 | $15.57 | $15.76 | $15.32 | 641,538 |
| 2022-04-08 | $15.26 | $15.60 | $15.25 | $15.50 | $15.07 | 365,958 |
| 2022-04-07 | $15.61 | $15.70 | $15.17 | $15.25 | $14.82 | 543,528 |
| 2022-04-06 | $15.48 | $15.64 | $15.30 | $15.58 | $15.14 | 433,874 |
| 2022-04-05 | $15.70 | $15.79 | $15.47 | $15.51 | $15.08 | 587,654 |
| 2022-04-04 | $15.69 | $15.74 | $15.39 | $15.70 | $15.26 | 460,404 |
| 2022-04-01 | $15.57 | $15.74 | $15.52 | $15.73 | $15.29 | 425,569 |
| 2022-03-31 | $15.18 | $15.62 | $15.14 | $15.52 | $15.09 | 702,771 |
| 2022-03-30 | $15.36 | $15.37 | $15.08 | $15.08 | $14.66 | 402,235 |
| 2022-03-29 | $15.50 | $15.74 | $15.46 | $15.73 | $14.94 | 646,689 |
| 2022-03-28 | $15.47 | $15.69 | $15.44 | $15.45 | $14.68 | 884,239 |
| 2022-03-25 | $15.27 | $15.45 | $15.24 | $15.43 | $14.66 | 405,327 |
| 2022-03-24 | $15.23 | $15.31 | $15.11 | $15.24 | $14.48 | 373,616 |
| 2022-03-23 | $15.26 | $15.30 | $15.16 | $15.16 | $14.40 | 265,105 |
| 2022-03-22 | $15.18 | $15.30 | $15.18 | $15.29 | $14.53 | 315,052 |
| 2022-03-21 | $15.05 | $15.25 | $15.05 | $15.10 | $14.35 | 596,613 |
| 2022-03-18 | $15.11 | $15.16 | $14.97 | $15.03 | $14.28 | 535,709 |
| 2022-03-17 | $14.96 | $15.14 | $14.89 | $15.09 | $14.34 | 345,566 |
| 2022-03-16 | $14.81 | $14.98 | $14.73 | $14.96 | $14.21 | 396,945 |
| 2022-03-15 | $14.86 | $14.94 | $14.68 | $14.78 | $14.04 | 305,379 |
| 2022-03-14 | $14.98 | $15.04 | $14.69 | $14.82 | $14.08 | 348,803 |
| 2022-03-11 | $14.86 | $14.95 | $14.79 | $14.89 | $14.15 | 268,129 |
| 2022-03-10 | $14.68 | $14.80 | $14.54 | $14.78 | $14.04 | 326,335 |
| 2022-03-09 | $14.94 | $15.04 | $14.77 | $14.79 | $14.05 | 473,443 |
| 2022-03-08 | $14.70 | $14.95 | $14.66 | $14.77 | $14.03 | 432,180 |
| 2022-03-07 | $14.88 | $14.95 | $14.64 | $14.65 | $13.92 | 472,597 |
| 2022-03-04 | $14.70 | $14.89 | $14.67 | $14.88 | $14.14 | 352,540 |
| 2022-03-03 | $14.90 | $14.91 | $14.72 | $14.84 | $14.10 | 317,071 |
| 2022-03-02 | $14.68 | $14.86 | $14.64 | $14.84 | $14.10 | 456,628 |
| 2022-03-01 | $14.66 | $14.71 | $14.35 | $14.58 | $13.85 | 711,395 |
| 2022-02-28 | $14.37 | $14.69 | $14.32 | $14.65 | $13.92 | 634,957 |
| 2022-02-25 | $14.15 | $14.37 | $14.13 | $14.30 | $13.59 | 398,392 |
| 2022-02-24 | $13.72 | $14.19 | $13.56 | $14.11 | $13.40 | 776,065 |
| 2022-02-23 | $14.23 | $14.23 | $13.88 | $13.89 | $13.20 | 644,744 |
| 2022-02-22 | $14.58 | $14.61 | $14.06 | $14.14 | $13.43 | 709,297 |
| 2022-02-18 | $14.59 | $14.74 | $14.56 | $14.64 | $13.91 | 433,240 |
| 2022-02-17 | $14.58 | $14.79 | $14.42 | $14.61 | $13.88 | 418,746 |
| 2022-02-16 | $14.55 | $14.66 | $14.46 | $14.64 | $13.91 | 356,082 |
| 2022-02-15 | $14.49 | $14.77 | $14.36 | $14.60 | $13.87 | 520,367 |
| 2022-02-14 | $14.02 | $14.18 | $13.97 | $14.10 | $13.40 | 513,820 |
| 2022-02-11 | $14.14 | $14.27 | $13.98 | $14.06 | $13.36 | 678,557 |
| 2022-02-10 | $14.25 | $14.39 | $14.04 | $14.13 | $13.42 | 1,065,132 |
| 2022-02-09 | $14.37 | $14.43 | $14.22 | $14.32 | $13.60 | 851,822 |
| 2022-02-08 | $14.23 | $14.34 | $14.15 | $14.33 | $13.61 | 764,197 |
| 2022-02-07 | $14.40 | $14.51 | $14.22 | $14.24 | $13.53 | 488,654 |
| 2022-02-04 | $14.30 | $14.46 | $14.10 | $14.42 | $13.70 | 879,642 |
| 2022-02-03 | $14.60 | $14.60 | $14.33 | $14.37 | $13.65 | 636,267 |
| 2022-02-02 | $14.58 | $14.69 | $14.44 | $14.64 | $13.91 | 459,396 |
| 2022-02-01 | $14.69 | $14.71 | $14.40 | $14.55 | $13.82 | 445,426 |
| 2022-01-31 | $14.46 | $14.71 | $14.40 | $14.69 | $13.96 | 329,035 |
| 2022-01-28 | $14.35 | $14.53 | $14.14 | $14.53 | $13.80 | 588,340 |
| 2022-01-27 | $14.57 | $14.76 | $14.33 | $14.40 | $13.68 | 441,633 |
| 2022-01-26 | $14.70 | $14.78 | $14.31 | $14.42 | $13.70 | 576,051 |
| 2022-01-25 | $14.09 | $14.55 | $13.86 | $14.47 | $13.75 | 861,150 |
| 2022-01-24 | $14.10 | $14.24 | $13.48 | $14.20 | $13.49 | 1,337,440 |
| 2022-01-21 | $14.20 | $14.41 | $14.12 | $14.22 | $13.51 | 678,354 |
| 2022-01-20 | $14.58 | $14.70 | $14.30 | $14.32 | $13.60 | 466,086 |
| 2022-01-19 | $14.96 | $14.99 | $14.55 | $14.57 | $13.84 | 505,752 |
| 2022-01-18 | $15.01 | $15.06 | $14.87 | $14.89 | $14.15 | 346,020 |
| 2022-01-14 | $14.94 | $15.04 | $14.82 | $15.02 | $14.27 | 359,554 |
| 2022-01-13 | $15.10 | $15.18 | $15.00 | $15.03 | $14.28 | 368,143 |
| 2022-01-12 | $14.96 | $15.08 | $14.90 | $15.04 | $14.29 | 436,775 |
| 2022-01-11 | $14.90 | $15.03 | $14.83 | $14.96 | $14.21 | 371,455 |
| 2022-01-10 | $14.75 | $14.92 | $14.74 | $14.90 | $14.16 | 493,105 |
| 2022-01-07 | $14.65 | $14.82 | $14.62 | $14.75 | $14.01 | 245,349 |
| 2022-01-06 | $14.70 | $14.77 | $14.60 | $14.65 | $13.92 | 439,817 |
| 2022-01-05 | $14.77 | $14.88 | $14.57 | $14.59 | $13.86 | 344,896 |
| 2022-01-04 | $14.85 | $14.98 | $14.73 | $14.75 | $14.01 | 474,595 |
| 2022-01-03 | $14.57 | $14.87 | $14.51 | $14.75 | $14.01 | 457,950 |
| 2021-12-31 | $14.43 | $14.58 | $14.40 | $14.54 | $13.81 | 584,898 |
| 2021-12-30 | $14.65 | $14.80 | $14.48 | $14.48 | $13.76 | 424,564 |
| 2021-12-29 | $14.92 | $14.97 | $14.80 | $14.91 | $13.83 | 442,838 |
| 2021-12-28 | $15.00 | $15.13 | $14.90 | $14.90 | $13.82 | 463,547 |
| 2021-12-27 | $14.82 | $15.00 | $14.59 | $14.98 | $13.90 | 631,909 |
| 2021-12-23 | $14.78 | $14.92 | $14.71 | $14.75 | $13.68 | 306,793 |
| 2021-12-22 | $14.53 | $14.78 | $14.50 | $14.70 | $13.64 | 450,836 |
| 2021-12-21 | $14.00 | $14.57 | $14.00 | $14.48 | $13.43 | 580,814 |
| 2021-12-20 | $14.00 | $14.00 | $13.50 | $13.86 | $12.86 | 947,854 |
| 2021-12-17 | $14.05 | $14.23 | $13.86 | $14.07 | $13.05 | 2,675,698 |
| 2021-12-16 | $14.32 | $14.41 | $13.96 | $14.06 | $13.04 | 810,737 |
| 2021-12-15 | $14.20 | $14.32 | $13.86 | $14.23 | $13.20 | 647,894 |
| 2021-12-14 | $14.35 | $14.58 | $14.19 | $14.20 | $13.17 | 627,102 |
| 2021-12-13 | $14.68 | $14.68 | $14.22 | $14.36 | $13.32 | 857,253 |
| 2021-12-10 | $15.03 | $15.09 | $14.63 | $14.69 | $13.63 | 364,892 |
| 2021-12-09 | $15.02 | $15.06 | $14.92 | $15.00 | $13.91 | 312,241 |
| 2021-12-08 | $15.19 | $15.32 | $15.10 | $15.12 | $14.03 | 374,151 |
| 2021-12-07 | $15.22 | $15.34 | $15.17 | $15.19 | $14.09 | 304,873 |
| 2021-12-06 | $14.94 | $15.29 | $14.83 | $15.14 | $14.04 | 312,141 |
| 2021-12-03 | $15.10 | $15.10 | $14.71 | $14.82 | $13.75 | 410,518 |
| 2021-12-02 | $14.65 | $15.12 | $14.59 | $15.04 | $13.95 | 432,700 |
| 2021-12-01 | $14.99 | $15.13 | $14.52 | $14.55 | $13.50 | 584,419 |
| 2021-11-30 | $15.00 | $15.08 | $14.57 | $14.72 | $13.65 | 705,530 |
| 2021-11-29 | $15.35 | $15.43 | $15.04 | $15.12 | $14.03 | 473,219 |
| 2021-11-26 | $15.32 | $15.37 | $14.88 | $15.13 | $14.03 | 496,217 |
| 2021-11-24 | $15.45 | $15.54 | $15.39 | $15.45 | $14.33 | 263,574 |
| 2021-11-23 | $15.52 | $15.60 | $15.45 | $15.48 | $14.36 | 281,792 |
| 2021-11-22 | $15.49 | $15.60 | $15.40 | $15.51 | $14.39 | 372,394 |
| 2021-11-19 | $15.40 | $15.45 | $15.27 | $15.42 | $14.30 | 278,604 |
| 2021-11-18 | $15.54 | $15.61 | $15.36 | $15.51 | $14.39 | 285,546 |
| 2021-11-17 | $15.65 | $15.66 | $15.39 | $15.50 | $14.38 | 386,153 |
| 2021-11-16 | $15.95 | $15.95 | $15.68 | $15.70 | $14.56 | 451,317 |
| 2021-11-15 | $15.99 | $16.18 | $15.92 | $15.98 | $14.82 | 484,132 |
| 2021-11-12 | $16.01 | $16.04 | $15.90 | $15.90 | $14.75 | 177,877 |
| 2021-11-11 | $15.98 | $16.07 | $15.86 | $16.03 | $14.87 | 299,702 |
| 2021-11-10 | $15.90 | $16.04 | $15.85 | $15.88 | $14.73 | 383,071 |
| 2021-11-09 | $15.85 | $15.99 | $15.82 | $15.89 | $14.74 | 328,980 |
| 2021-11-08 | $15.95 | $16.00 | $15.80 | $15.87 | $14.72 | 410,961 |
| 2021-11-05 | $15.43 | $15.86 | $15.33 | $15.84 | $14.69 | 440,690 |
| 2021-11-04 | $15.68 | $15.75 | $15.28 | $15.30 | $14.19 | 501,782 |
| 2021-11-03 | $15.61 | $15.99 | $15.61 | $15.66 | $14.53 | 484,105 |
| 2021-11-02 | $15.78 | $15.91 | $15.51 | $15.64 | $14.51 | 383,246 |
| 2021-11-01 | $15.77 | $15.90 | $15.65 | $15.89 | $14.74 | 218,739 |
| 2021-10-29 | $15.70 | $15.73 | $15.54 | $15.62 | $14.49 | 242,319 |
| 2021-10-28 | $15.75 | $15.79 | $15.55 | $15.70 | $14.56 | 293,103 |
| 2021-10-27 | $15.81 | $15.86 | $15.72 | $15.77 | $14.63 | 245,736 |
| 2021-10-26 | $15.88 | $15.93 | $15.79 | $15.81 | $14.67 | 284,815 |
| 2021-10-25 | $15.81 | $15.94 | $15.78 | $15.91 | $14.76 | 308,277 |
| 2021-10-22 | $15.85 | $15.91 | $15.75 | $15.79 | $14.65 | 216,483 |
| 2021-10-21 | $15.84 | $15.88 | $15.77 | $15.82 | $14.67 | 263,351 |
| 2021-10-20 | $15.71 | $15.85 | $15.64 | $15.78 | $14.64 | 282,469 |
| 2021-10-19 | $15.80 | $15.82 | $15.68 | $15.70 | $14.56 | 273,549 |
| 2021-10-18 | $15.52 | $15.76 | $15.52 | $15.70 | $14.56 | 499,504 |
| 2021-10-15 | $15.84 | $15.89 | $15.50 | $15.51 | $14.39 | 392,780 |
| 2021-10-14 | $15.57 | $15.79 | $15.52 | $15.63 | $14.50 | 311,524 |
| 2021-10-13 | $15.46 | $15.55 | $15.36 | $15.52 | $14.40 | 245,400 |
| 2021-10-12 | $15.35 | $15.55 | $15.29 | $15.43 | $14.31 | 223,276 |
| 2021-10-11 | $15.30 | $15.43 | $15.25 | $15.29 | $14.18 | 202,296 |
| 2021-10-08 | $15.20 | $15.37 | $15.19 | $15.26 | $14.16 | 164,111 |
| 2021-10-07 | $15.39 | $15.46 | $15.18 | $15.20 | $14.10 | 273,717 |
| 2021-10-06 | $15.23 | $15.34 | $15.07 | $15.32 | $14.21 | 224,852 |
| 2021-10-05 | $15.32 | $15.41 | $15.13 | $15.26 | $14.16 | 241,691 |
| 2021-10-04 | $15.39 | $15.52 | $15.21 | $15.27 | $14.16 | 309,553 |
| 2021-10-01 | $15.11 | $15.37 | $15.10 | $15.37 | $14.26 | 254,160 |
| 2021-09-30 | $15.26 | $15.30 | $15.07 | $15.08 | $13.99 | 331,728 |
| 2021-09-29 | $15.23 | $15.30 | $15.07 | $15.22 | $14.12 | 260,698 |
| 2021-09-28 | $15.70 | $15.70 | $15.50 | $15.54 | $14.09 | 388,143 |
| 2021-09-27 | $15.57 | $15.84 | $15.57 | $15.67 | $14.21 | 341,705 |
| 2021-09-24 | $15.50 | $15.62 | $15.47 | $15.53 | $14.08 | 264,865 |
| 2021-09-23 | $15.49 | $15.65 | $15.48 | $15.56 | $14.11 | 268,571 |
| 2021-09-22 | $15.40 | $15.58 | $15.38 | $15.47 | $14.03 | 282,097 |
| 2021-09-21 | $15.34 | $15.43 | $15.23 | $15.29 | $13.86 | 296,657 |
| 2021-09-20 | $15.16 | $15.29 | $14.98 | $15.25 | $13.83 | 531,735 |
| 2021-09-17 | $15.54 | $15.65 | $15.36 | $15.38 | $13.95 | 1,571,872 |
| 2021-09-16 | $15.71 | $15.79 | $15.54 | $15.55 | $14.10 | 405,438 |
| 2021-09-15 | $15.48 | $15.64 | $15.48 | $15.61 | $14.15 | 255,203 |
| 2021-09-14 | $15.69 | $15.69 | $15.46 | $15.49 | $14.05 | 245,618 |
| 2021-09-13 | $15.54 | $15.64 | $15.46 | $15.62 | $14.16 | 370,831 |
| 2021-09-10 | $15.78 | $15.78 | $15.43 | $15.45 | $14.01 | 309,444 |
| 2021-09-09 | $15.66 | $15.93 | $15.65 | $15.72 | $14.25 | 424,241 |
| 2021-09-08 | $15.79 | $15.88 | $15.63 | $15.66 | $14.20 | 393,962 |
| 2021-09-07 | $15.88 | $16.05 | $15.80 | $15.80 | $14.33 | 384,452 |
| 2021-09-03 | $15.82 | $15.90 | $15.76 | $15.86 | $14.38 | 265,577 |
| 2021-09-02 | $15.79 | $15.92 | $15.75 | $15.85 | $14.37 | 324,932 |
| 2021-09-01 | $15.80 | $15.90 | $15.71 | $15.78 | $14.31 | 449,004 |
| 2021-08-31 | $15.67 | $15.88 | $15.67 | $15.78 | $14.31 | 408,764 |
| 2021-08-30 | $15.81 | $15.81 | $15.60 | $15.69 | $14.23 | 642,374 |
| 2021-08-27 | $15.34 | $15.65 | $15.34 | $15.59 | $14.14 | 299,444 |
| 2021-08-26 | $15.48 | $15.52 | $15.30 | $15.30 | $13.87 | 263,701 |
| 2021-08-25 | $15.45 | $15.56 | $15.37 | $15.47 | $14.03 | 296,725 |
| 2021-08-24 | $15.40 | $15.52 | $15.37 | $15.43 | $13.99 | 356,292 |
| 2021-08-23 | $15.04 | $15.44 | $15.04 | $15.37 | $13.94 | 565,777 |
| 2021-08-20 | $14.79 | $15.19 | $14.67 | $15.14 | $13.73 | 565,227 |
| 2021-08-19 | $15.09 | $15.20 | $14.74 | $14.90 | $13.51 | 620,292 |
| 2021-08-18 | $15.12 | $15.39 | $15.01 | $15.10 | $13.69 | 878,314 |
| 2021-08-17 | $15.12 | $15.15 | $14.95 | $15.12 | $13.71 | 467,124 |
| 2021-08-16 | $14.68 | $15.30 | $14.60 | $15.12 | $13.71 | 1,178,991 |
| 2021-08-13 | $14.74 | $14.88 | $14.68 | $14.81 | $13.43 | 244,831 |
| 2021-08-12 | $14.74 | $14.78 | $14.55 | $14.67 | $13.30 | 369,323 |
| 2021-08-11 | $14.87 | $14.87 | $14.65 | $14.72 | $13.35 | 277,699 |
| 2021-08-10 | $14.57 | $14.83 | $14.45 | $14.79 | $13.41 | 399,775 |
| 2021-08-09 | $14.57 | $14.65 | $14.43 | $14.57 | $13.21 | 363,359 |
| 2021-08-06 | $14.82 | $14.84 | $14.54 | $14.63 | $13.27 | 267,305 |
| 2021-08-05 | $14.44 | $14.72 | $14.40 | $14.56 | $13.20 | 375,828 |
| 2021-08-04 | $14.59 | $14.86 | $14.32 | $14.40 | $13.06 | 453,343 |
| 2021-08-03 | $14.64 | $14.69 | $14.26 | $14.52 | $13.17 | 575,216 |
| 2021-08-02 | $15.15 | $15.32 | $14.57 | $14.62 | $13.26 | 1,044,173 |
| 2021-07-30 | $15.44 | $15.57 | $14.95 | $15.08 | $13.67 | 478,209 |
| 2021-07-29 | $15.37 | $15.54 | $15.25 | $15.37 | $13.94 | 579,550 |
| 2021-07-28 | $15.23 | $15.35 | $15.08 | $15.31 | $13.88 | 340,782 |
| 2021-07-27 | $15.05 | $15.19 | $14.90 | $15.17 | $13.76 | 241,538 |
| 2021-07-26 | $15.01 | $15.31 | $15.01 | $15.23 | $13.81 | 370,398 |
| 2021-07-23 | $15.07 | $15.12 | $14.94 | $15.06 | $13.66 | 245,682 |
| 2021-07-22 | $15.07 | $15.10 | $14.83 | $14.90 | $13.51 | 272,124 |
| 2021-07-21 | $15.03 | $15.19 | $14.97 | $15.03 | $13.63 | 477,468 |
| 2021-07-20 | $14.58 | $15.12 | $14.50 | $14.95 | $13.56 | 688,413 |
| 2021-07-19 | $14.73 | $14.80 | $14.31 | $14.57 | $13.21 | 575,105 |
| 2021-07-16 | $15.07 | $15.16 | $14.83 | $14.99 | $13.59 | 514,602 |
| 2021-07-15 | $14.96 | $15.01 | $14.73 | $14.95 | $13.56 | 491,631 |
| 2021-07-14 | $14.94 | $15.09 | $14.79 | $14.86 | $13.47 | 380,156 |
| 2021-07-13 | $15.28 | $15.28 | $14.86 | $14.95 | $13.56 | 551,676 |
| 2021-07-12 | $15.00 | $15.34 | $14.88 | $15.30 | $13.87 | 723,633 |
| 2021-07-09 | $14.61 | $15.01 | $14.51 | $15.00 | $13.60 | 610,963 |
| 2021-07-08 | $14.41 | $14.66 | $14.10 | $14.44 | $13.09 | 509,088 |
| 2021-07-07 | $14.88 | $14.99 | $14.53 | $14.56 | $13.20 | 631,819 |
| 2021-07-06 | $14.85 | $14.93 | $14.64 | $14.93 | $13.54 | 723,116 |
| 2021-07-02 | $15.01 | $15.06 | $14.73 | $14.82 | $13.44 | 458,273 |
| 2021-07-01 | $14.72 | $15.09 | $14.64 | $14.96 | $13.56 | 498,248 |
| 2021-06-30 | $14.58 | $14.72 | $14.55 | $14.69 | $13.32 | 514,233 |
| 2021-06-29 | $14.78 | $14.91 | $14.63 | $14.63 | $13.27 | 550,870 |
| 2021-06-28 | $15.19 | $15.35 | $14.90 | $15.12 | $13.39 | 806,435 |
| 2021-06-25 | $15.30 | $15.37 | $15.06 | $15.09 | $13.36 | 1,491,851 |
| 2021-06-24 | $15.21 | $15.26 | $15.12 | $15.24 | $13.50 | 636,424 |
| 2021-06-23 | $15.00 | $15.18 | $14.86 | $15.09 | $13.36 | 869,644 |
| 2021-06-22 | $14.79 | $15.04 | $14.69 | $14.97 | $13.26 | 872,699 |
| 2021-06-21 | $14.70 | $14.98 | $14.66 | $14.79 | $13.10 | 1,929,742 |
| 2021-06-18 | $15.30 | $15.39 | $14.45 | $14.45 | $12.80 | 6,224,337 |
| 2021-06-17 | $16.80 | $16.97 | $16.17 | $16.31 | $14.44 | 436,928 |
| 2021-06-16 | $16.65 | $16.89 | $16.58 | $16.81 | $14.89 | 419,299 |
| 2021-06-15 | $16.95 | $16.95 | $16.59 | $16.75 | $14.83 | 382,606 |
| 2021-06-14 | $16.73 | $16.98 | $16.73 | $16.92 | $14.98 | 331,274 |
| 2021-06-11 | $16.62 | $16.74 | $16.46 | $16.74 | $14.82 | 307,154 |
| 2021-06-10 | $16.86 | $16.86 | $16.48 | $16.59 | $14.69 | 358,969 |
| 2021-06-09 | $16.75 | $16.89 | $16.65 | $16.80 | $14.88 | 441,061 |
| 2021-06-08 | $16.62 | $16.71 | $16.52 | $16.65 | $14.74 | 350,428 |
| 2021-06-07 | $16.08 | $16.57 | $16.08 | $16.50 | $14.61 | 443,038 |
| 2021-06-04 | $15.95 | $16.14 | $15.88 | $16.08 | $14.24 | 487,257 |
| 2021-06-03 | $15.70 | $15.95 | $15.60 | $15.87 | $14.05 | 578,729 |
| 2021-06-02 | $15.60 | $15.75 | $15.58 | $15.71 | $13.91 | 320,823 |
| 2021-06-01 | $15.27 | $15.53 | $15.23 | $15.50 | $13.73 | 331,630 |
| 2021-05-28 | $15.24 | $15.28 | $15.05 | $15.17 | $13.43 | 205,017 |
| 2021-05-27 | $15.15 | $15.24 | $15.08 | $15.11 | $13.38 | 345,969 |
| 2021-05-26 | $14.96 | $15.15 | $14.87 | $15.06 | $13.34 | 260,828 |
| 2021-05-25 | $15.30 | $15.37 | $14.90 | $14.92 | $13.21 | 350,983 |
| 2021-05-24 | $15.14 | $15.29 | $15.04 | $15.27 | $13.52 | 288,407 |
| 2021-05-21 | $15.18 | $15.19 | $15.03 | $15.14 | $13.41 | 221,893 |
| 2021-05-20 | $15.00 | $15.11 | $14.84 | $15.07 | $13.35 | 208,435 |
| 2021-05-19 | $14.76 | $14.98 | $14.59 | $14.97 | $13.26 | 270,874 |
| 2021-05-18 | $14.98 | $15.13 | $14.85 | $14.96 | $13.25 | 260,108 |
| 2021-05-17 | $14.73 | $14.89 | $14.64 | $14.88 | $13.18 | 234,190 |
| 2021-05-14 | $14.81 | $14.86 | $14.67 | $14.84 | $13.14 | 324,680 |
| 2021-05-13 | $14.11 | $14.65 | $14.11 | $14.65 | $12.97 | 506,015 |
| 2021-05-12 | $14.70 | $14.70 | $14.00 | $14.06 | $12.45 | 719,610 |
| 2021-05-11 | $14.77 | $14.82 | $14.36 | $14.76 | $13.07 | 465,878 |
| 2021-05-10 | $15.05 | $15.15 | $14.91 | $14.95 | $13.24 | 428,783 |
| 2021-05-07 | $14.92 | $15.12 | $14.92 | $15.06 | $13.34 | 290,109 |
| 2021-05-06 | $14.99 | $15.06 | $14.83 | $15.02 | $13.30 | 355,123 |
| 2021-05-05 | $14.89 | $15.00 | $14.83 | $14.98 | $13.27 | 310,961 |
| 2021-05-04 | $14.77 | $14.84 | $14.55 | $14.69 | $13.01 | 443,553 |
| 2021-05-03 | $14.92 | $14.92 | $14.66 | $14.73 | $13.04 | 398,859 |
| 2021-04-30 | $14.76 | $14.88 | $14.73 | $14.76 | $13.07 | 576,395 |
| 2021-04-29 | $14.77 | $14.93 | $14.62 | $14.77 | $13.08 | 334,094 |
| 2021-04-28 | $14.59 | $14.75 | $14.56 | $14.74 | $13.05 | 303,967 |
| 2021-04-27 | $14.32 | $14.56 | $14.32 | $14.53 | $12.87 | 234,929 |
| 2021-04-26 | $14.43 | $14.66 | $14.33 | $14.37 | $12.73 | 535,046 |
| 2021-04-23 | $14.24 | $14.47 | $14.24 | $14.36 | $12.72 | 305,115 |
| 2021-04-22 | $14.36 | $14.52 | $14.22 | $14.27 | $12.64 | 345,065 |
| 2021-04-21 | $13.88 | $14.29 | $13.76 | $14.28 | $12.65 | 354,760 |
| 2021-04-20 | $14.08 | $14.12 | $13.81 | $13.93 | $12.34 | 607,257 |
| 2021-04-19 | $14.39 | $14.44 | $13.92 | $14.04 | $12.43 | 463,188 |
| 2021-04-16 | $14.51 | $14.54 | $14.33 | $14.42 | $12.77 | 276,555 |
| 2021-04-15 | $14.41 | $14.49 | $14.12 | $14.49 | $12.83 | 455,050 |
| 2021-04-14 | $14.22 | $14.46 | $14.17 | $14.29 | $12.65 | 348,824 |
| 2021-04-13 | $13.97 | $14.31 | $13.93 | $14.22 | $12.59 | 593,275 |
| 2021-04-12 | $13.89 | $14.03 | $13.83 | $14.00 | $12.40 | 504,091 |
| 2021-04-09 | $13.91 | $13.96 | $13.80 | $13.89 | $12.30 | 376,562 |
| 2021-04-08 | $13.80 | $13.92 | $13.60 | $13.90 | $12.31 | 434,599 |
| 2021-04-07 | $13.81 | $13.87 | $13.69 | $13.80 | $12.22 | 575,078 |
| 2021-04-06 | $13.90 | $13.96 | $13.75 | $13.76 | $12.19 | 485,663 |
| 2021-04-05 | $13.95 | $13.98 | $13.74 | $13.83 | $12.25 | 658,291 |
| 2021-04-01 | $13.84 | $13.98 | $13.69 | $13.96 | $12.36 | 633,195 |
| 2021-03-31 | $13.79 | $13.95 | $13.61 | $13.72 | $12.15 | 728,158 |
| 2021-03-30 | $13.70 | $13.91 | $13.59 | $13.79 | $12.21 | 656,992 |
| 2021-03-29 | $13.84 | $14.12 | $13.84 | $13.93 | $12.03 | 777,474 |
| 2021-03-26 | $14.22 | $14.25 | $13.70 | $13.91 | $12.01 | 1,187,744 |
| 2021-03-25 | $13.85 | $14.20 | $13.59 | $14.14 | $12.21 | 1,511,637 |
| 2021-03-24 | $14.04 | $14.35 | $13.82 | $13.88 | $11.99 | 870,829 |
| 2021-03-23 | $14.11 | $14.33 | $13.72 | $13.89 | $12.00 | 970,280 |
| 2021-03-22 | $14.41 | $14.48 | $14.16 | $14.25 | $12.31 | 628,711 |
| 2021-03-19 | $14.16 | $14.52 | $14.01 | $14.29 | $12.34 | 1,550,100 |
| 2021-03-18 | $14.55 | $14.55 | $13.95 | $14.00 | $12.09 | 1,100,607 |
| 2021-03-17 | $14.51 | $14.60 | $14.26 | $14.46 | $12.49 | 1,277,885 |
| 2021-03-16 | $14.28 | $14.50 | $14.12 | $14.45 | $12.48 | 3,983,930 |
| 2021-03-15 | $14.76 | $15.05 | $14.65 | $15.01 | $12.96 | 320,605 |
| 2021-03-12 | $14.63 | $14.91 | $14.62 | $14.76 | $12.75 | 387,117 |
| 2021-03-11 | $14.70 | $14.77 | $14.46 | $14.59 | $12.60 | 243,768 |
| 2021-03-10 | $14.40 | $14.79 | $14.40 | $14.55 | $12.57 | 333,331 |
| 2021-03-09 | $14.36 | $14.54 | $14.14 | $14.24 | $12.30 | 479,846 |
| 2021-03-08 | $14.16 | $14.47 | $14.00 | $14.31 | $12.36 | 579,591 |
| 2021-03-05 | $13.95 | $14.04 | $13.25 | $14.04 | $12.13 | 360,000 |
| 2021-03-04 | $14.35 | $14.35 | $13.32 | $13.72 | $11.85 | 719,488 |
| 2021-03-03 | $14.14 | $14.47 | $14.04 | $14.30 | $12.35 | 443,626 |
| 2021-03-02 | $14.13 | $14.26 | $13.85 | $14.14 | $12.21 | 386,357 |
| 2021-03-01 | $14.07 | $14.26 | $13.93 | $14.14 | $12.21 | 298,011 |
| 2021-02-26 | $13.58 | $13.98 | $13.40 | $13.81 | $11.93 | 382,040 |
| 2021-02-25 | $14.28 | $14.30 | $13.52 | $13.58 | $11.73 | 373,542 |
| 2021-02-24 | $14.00 | $14.29 | $14.00 | $14.15 | $12.22 | 296,326 |
| 2021-02-23 | $13.90 | $14.00 | $13.57 | $13.87 | $11.98 | 364,409 |
| 2021-02-22 | $13.95 | $14.37 | $13.80 | $13.87 | $11.98 | 381,233 |
| 2021-02-19 | $13.66 | $14.37 | $13.59 | $14.01 | $12.10 | 425,604 |
| 2021-02-18 | $13.48 | $14.20 | $13.32 | $13.57 | $11.72 | 452,125 |
| 2021-02-17 | $13.62 | $13.62 | $13.06 | $13.34 | $11.52 | 423,821 |
| 2021-02-16 | $13.38 | $13.75 | $13.25 | $13.63 | $11.77 | 388,868 |
| 2021-02-12 | $12.94 | $13.24 | $12.88 | $13.11 | $11.32 | 193,244 |
| 2021-02-11 | $12.86 | $13.09 | $12.66 | $12.91 | $11.15 | 304,760 |
| 2021-02-10 | $12.72 | $12.98 | $12.57 | $12.80 | $11.05 | 354,475 |
| 2021-02-09 | $12.57 | $12.60 | $12.22 | $12.42 | $10.73 | 272,916 |
| 2021-02-08 | $12.30 | $12.70 | $12.29 | $12.57 | $10.86 | 320,177 |
| 2021-02-05 | $12.03 | $12.38 | $11.98 | $12.17 | $10.51 | 557,049 |
| 2021-02-04 | $11.96 | $12.09 | $11.94 | $12.00 | $10.36 | 437,841 |
| 2021-02-03 | $12.07 | $12.15 | $11.71 | $11.80 | $10.19 | 249,882 |
| 2021-02-02 | $11.59 | $11.85 | $11.55 | $11.82 | $10.21 | 234,607 |
| 2021-02-01 | $11.42 | $11.61 | $11.32 | $11.50 | $9.93 | 250,771 |
| 2021-01-29 | $11.48 | $11.67 | $11.31 | $11.32 | $9.78 | 230,996 |
| 2021-01-28 | $11.48 | $11.68 | $11.34 | $11.62 | $10.04 | 191,945 |
| 2021-01-27 | $11.65 | $11.65 | $11.16 | $11.43 | $9.87 | 314,252 |
| 2021-01-26 | $11.91 | $11.99 | $11.68 | $11.69 | $10.10 | 211,395 |
| 2021-01-25 | $12.02 | $12.12 | $11.76 | $11.83 | $10.22 | 212,399 |
| 2021-01-22 | $11.81 | $12.15 | $11.75 | $12.14 | $10.48 | 173,862 |
| 2021-01-21 | $12.01 | $12.15 | $11.76 | $11.93 | $10.30 | 222,699 |
| 2021-01-20 | $12.00 | $12.10 | $11.87 | $12.06 | $10.42 | 131,669 |
| 2021-01-19 | $12.03 | $12.13 | $11.81 | $11.98 | $10.35 | 206,686 |
| 2021-01-15 | $12.11 | $12.11 | $11.93 | $11.94 | $10.31 | 231,227 |
| 2021-01-14 | $12.01 | $12.08 | $11.97 | $11.99 | $10.36 | 252,003 |
| 2021-01-13 | $11.96 | $12.18 | $11.91 | $11.95 | $10.32 | 173,909 |
| 2021-01-12 | $11.84 | $11.90 | $11.73 | $11.88 | $10.26 | 134,564 |
| 2021-01-11 | $11.60 | $11.97 | $11.60 | $11.82 | $10.21 | 147,291 |
| 2021-01-08 | $11.80 | $11.83 | $11.46 | $11.71 | $10.11 | 178,170 |
| 2021-01-07 | $12.06 | $12.08 | $11.65 | $11.80 | $10.19 | 188,659 |
| 2021-01-06 | $11.62 | $12.22 | $11.50 | $12.05 | $10.41 | 298,675 |
| 2021-01-05 | $11.47 | $11.55 | $11.31 | $11.38 | $9.83 | 248,610 |
| 2021-01-04 | $11.96 | $12.02 | $11.36 | $11.43 | $9.87 | 268,921 |
| 2020-12-31 | $11.59 | $11.99 | $11.54 | $11.91 | $10.29 | 202,272 |
| 2020-12-30 | $11.79 | $11.88 | $11.46 | $11.71 | $10.11 | 407,296 |
| 2020-12-29 | $12.12 | $12.15 | $11.77 | $11.91 | $10.29 | 307,972 |
| 2020-12-28 | $12.42 | $12.72 | $12.30 | $12.44 | $10.45 | 396,470 |
| 2020-12-24 | $12.25 | $12.25 | $11.92 | $12.22 | $10.27 | 142,377 |
| 2020-12-23 | $11.88 | $12.36 | $11.88 | $12.25 | $10.29 | 234,245 |
| 2020-12-22 | $12.00 | $12.10 | $11.74 | $11.87 | $9.98 | 410,058 |
| 2020-12-21 | $12.15 | $12.30 | $11.84 | $12.02 | $10.10 | 406,594 |
| 2020-12-18 | $13.11 | $13.28 | $12.18 | $12.31 | $10.34 | 2,067,546 |
| 2020-12-17 | $12.92 | $13.17 | $12.84 | $13.10 | $11.01 | 302,637 |
| 2020-12-16 | $12.63 | $12.99 | $12.58 | $12.88 | $10.82 | 366,721 |
| 2020-12-15 | $12.10 | $12.64 | $12.08 | $12.57 | $10.56 | 319,554 |
| 2020-12-14 | $11.79 | $12.27 | $11.76 | $11.95 | $10.04 | 657,679 |
| 2020-12-11 | $11.73 | $11.82 | $11.40 | $11.60 | $9.75 | 162,782 |
| 2020-12-10 | $11.66 | $11.78 | $11.57 | $11.73 | $9.86 | 166,342 |
| 2020-12-09 | $11.92 | $12.04 | $11.69 | $11.78 | $9.90 | 202,560 |
| 2020-12-08 | $11.78 | $11.99 | $11.72 | $11.82 | $9.93 | 266,902 |
| 2020-12-07 | $11.99 | $12.11 | $11.74 | $11.86 | $9.97 | 393,108 |
| 2020-12-04 | $11.94 | $12.03 | $11.82 | $11.85 | $9.96 | 226,923 |
| 2020-12-03 | $11.78 | $12.13 | $11.72 | $11.80 | $9.92 | 344,537 |
| 2020-12-02 | $11.40 | $12.02 | $11.38 | $11.78 | $9.90 | 332,295 |
| 2020-12-01 | $11.26 | $11.59 | $11.23 | $11.43 | $9.61 | 289,172 |
| 2020-11-30 | $11.39 | $11.41 | $11.08 | $11.14 | $9.36 | 286,265 |
| 2020-11-27 | $11.43 | $11.55 | $11.27 | $11.41 | $9.59 | 94,260 |
| 2020-11-25 | $11.60 | $11.60 | $11.23 | $11.25 | $9.45 | 422,312 |
| 2020-11-24 | $11.68 | $12.02 | $11.52 | $11.60 | $9.75 | 456,179 |
| 2020-11-23 | $11.21 | $11.36 | $11.11 | $11.33 | $9.52 | 187,105 |
| 2020-11-20 | $10.88 | $11.15 | $10.88 | $11.08 | $9.31 | 236,657 |
| 2020-11-19 | $10.92 | $11.14 | $10.83 | $11.13 | $9.35 | 216,205 |
| 2020-11-18 | $11.13 | $11.30 | $10.97 | $11.00 | $9.24 | 209,096 |
| 2020-11-17 | $11.03 | $11.05 | $10.83 | $11.00 | $9.24 | 302,815 |
| 2020-11-16 | $10.79 | $11.15 | $10.66 | $11.15 | $9.37 | 389,928 |
| 2020-11-13 | $10.20 | $10.43 | $10.06 | $10.36 | $8.71 | 187,303 |
| 2020-11-12 | $10.31 | $10.37 | $9.88 | $10.05 | $8.45 | 177,319 |
| 2020-11-11 | $10.81 | $10.81 | $10.14 | $10.50 | $8.82 | 231,198 |
| 2020-11-10 | $10.36 | $10.94 | $10.36 | $10.75 | $9.03 | 431,498 |
| 2020-11-09 | $9.88 | $10.62 | $9.86 | $10.31 | $8.66 | 544,762 |
| 2020-11-06 | $9.79 | $9.87 | $9.37 | $9.41 | $7.91 | 130,015 |
| 2020-11-05 | $9.70 | $9.94 | $9.69 | $9.74 | $8.19 | 146,125 |
| 2020-11-04 | $9.81 | $9.85 | $9.50 | $9.68 | $8.13 | 204,171 |
| 2020-11-03 | $9.89 | $9.97 | $9.70 | $9.94 | $8.35 | 259,868 |
| 2020-11-02 | $9.42 | $9.79 | $9.42 | $9.75 | $8.19 | 225,405 |
| 2020-10-30 | $9.41 | $9.60 | $9.20 | $9.31 | $7.82 | 218,461 |
| 2020-10-29 | $9.26 | $9.64 | $8.86 | $9.43 | $7.92 | 312,237 |
| 2020-10-28 | $9.00 | $9.14 | $8.86 | $8.97 | $7.54 | 264,570 |
| 2020-10-27 | $9.18 | $9.43 | $9.10 | $9.15 | $7.69 | 139,007 |
| 2020-10-26 | $9.23 | $9.26 | $9.02 | $9.13 | $7.67 | 248,598 |
| 2020-10-23 | $9.21 | $9.46 | $9.16 | $9.36 | $7.87 | 126,759 |
| 2020-10-22 | $9.14 | $9.25 | $9.11 | $9.21 | $7.74 | 127,444 |
| 2020-10-21 | $9.22 | $9.30 | $9.10 | $9.14 | $7.68 | 143,083 |
| 2020-10-20 | $9.23 | $9.36 | $9.20 | $9.27 | $7.79 | 222,929 |
| 2020-10-19 | $9.50 | $9.59 | $9.23 | $9.27 | $7.79 | 174,294 |
| 2020-10-16 | $9.69 | $9.69 | $9.41 | $9.46 | $7.95 | 207,598 |
| 2020-10-15 | $9.64 | $9.83 | $9.51 | $9.76 | $8.20 | 234,848 |
| 2020-10-14 | $9.54 | $9.70 | $9.40 | $9.53 | $8.01 | 159,073 |
| 2020-10-13 | $9.57 | $9.61 | $9.46 | $9.47 | $7.96 | 192,258 |
| 2020-10-12 | $9.54 | $9.63 | $9.42 | $9.56 | $8.03 | 114,821 |
| 2020-10-09 | $9.72 | $9.78 | $9.42 | $9.52 | $8.00 | 167,583 |
| 2020-10-08 | $9.49 | $9.66 | $9.44 | $9.64 | $8.10 | 182,079 |
| 2020-10-07 | $9.58 | $9.61 | $9.21 | $9.37 | $7.87 | 206,803 |
| 2020-10-06 | $9.70 | $9.85 | $9.46 | $9.46 | $7.95 | 231,209 |
| 2020-10-05 | $9.55 | $9.69 | $9.49 | $9.61 | $8.08 | 191,489 |
| 2020-10-02 | $9.19 | $9.55 | $9.05 | $9.49 | $7.97 | 232,138 |
| 2020-10-01 | $9.25 | $9.34 | $9.06 | $9.33 | $7.84 | 158,982 |
| 2020-09-30 | $9.05 | $9.29 | $9.02 | $9.14 | $7.68 | 423,169 |
| 2020-09-29 | $9.35 | $9.37 | $9.01 | $9.11 | $7.66 | 457,323 |
| 2020-09-28 | $9.79 | $9.98 | $9.73 | $9.79 | $7.94 | 415,771 |
| 2020-09-25 | $9.26 | $9.65 | $9.26 | $9.60 | $7.79 | 184,232 |
| 2020-09-24 | $9.30 | $9.62 | $8.92 | $9.34 | $7.57 | 309,629 |
| 2020-09-23 | $9.80 | $9.83 | $9.24 | $9.25 | $7.50 | 493,990 |
| 2020-09-22 | $9.78 | $9.93 | $9.60 | $9.70 | $7.87 | 208,074 |
| 2020-09-21 | $9.98 | $10.00 | $9.65 | $9.78 | $7.93 | 342,382 |
| 2020-09-18 | $10.18 | $10.43 | $10.06 | $10.18 | $8.26 | 431,324 |
| 2020-09-17 | $10.08 | $10.33 | $9.96 | $10.16 | $8.24 | 227,087 |
| 2020-09-16 | $9.92 | $10.23 | $9.78 | $10.19 | $8.26 | 296,287 |
| 2020-09-15 | $9.91 | $9.95 | $9.73 | $9.76 | $7.92 | 169,339 |
| 2020-09-14 | $9.58 | $9.89 | $9.52 | $9.84 | $7.98 | 267,593 |
| 2020-09-11 | $9.83 | $9.83 | $9.30 | $9.55 | $7.74 | 331,667 |
| 2020-09-10 | $9.95 | $10.03 | $9.80 | $9.81 | $7.96 | 223,771 |
| 2020-09-09 | $9.78 | $10.09 | $9.78 | $9.97 | $8.09 | 218,915 |
| 2020-09-08 | $9.61 | $9.96 | $9.59 | $9.74 | $7.90 | 294,641 |
| 2020-09-04 | $9.90 | $9.97 | $9.50 | $9.68 | $7.85 | 270,155 |
| 2020-09-03 | $9.80 | $9.94 | $9.64 | $9.78 | $7.93 | 405,049 |
| 2020-09-02 | $9.76 | $9.82 | $9.60 | $9.77 | $7.92 | 251,221 |
| 2020-09-01 | $9.88 | $10.05 | $9.68 | $9.76 | $7.92 | 354,727 |
| 2020-08-31 | $10.23 | $10.23 | $9.84 | $9.96 | $8.08 | 305,238 |
| 2020-08-28 | $10.06 | $10.33 | $9.91 | $10.23 | $8.30 | 230,477 |
| 2020-08-27 | $9.90 | $10.11 | $9.88 | $9.95 | $8.07 | 258,001 |
| 2020-08-26 | $9.95 | $9.95 | $9.71 | $9.84 | $7.98 | 224,472 |
| 2020-08-25 | $9.93 | $10.02 | $9.66 | $10.01 | $8.12 | 306,860 |
| 2020-08-24 | $9.67 | $10.03 | $9.52 | $9.94 | $8.06 | 230,546 |
| 2020-08-21 | $9.80 | $9.89 | $9.55 | $9.60 | $7.79 | 238,015 |
| 2020-08-20 | $9.75 | $10.02 | $9.75 | $9.87 | $8.00 | 163,907 |
| 2020-08-19 | $9.76 | $9.94 | $9.61 | $9.89 | $8.02 | 243,103 |
| 2020-08-18 | $9.79 | $9.88 | $9.68 | $9.74 | $7.90 | 162,419 |
| 2020-08-17 | $9.99 | $10.06 | $9.72 | $9.84 | $7.98 | 176,854 |
| 2020-08-14 | $9.65 | $9.97 | $9.54 | $9.92 | $8.04 | 161,149 |
| 2020-08-13 | $9.84 | $10.07 | $9.61 | $9.65 | $7.83 | 191,432 |
| 2020-08-12 | $10.07 | $10.18 | $9.67 | $9.84 | $7.98 | 250,759 |
| 2020-08-11 | $10.29 | $10.49 | $9.96 | $10.02 | $8.13 | 308,182 |
| 2020-08-10 | $9.83 | $10.25 | $9.82 | $10.04 | $8.14 | 325,442 |
| 2020-08-07 | $9.36 | $9.75 | $9.24 | $9.74 | $7.90 | 251,702 |
| 2020-08-06 | $9.25 | $9.70 | $9.14 | $9.33 | $7.57 | 363,602 |
| 2020-08-05 | $9.09 | $9.24 | $8.95 | $9.19 | $7.45 | 341,256 |
| 2020-08-04 | $8.90 | $9.08 | $8.79 | $9.02 | $7.32 | 266,966 |
| 2020-08-03 | $9.08 | $9.08 | $8.75 | $8.97 | $7.27 | 349,708 |
| 2020-07-31 | $9.23 | $9.36 | $8.90 | $9.13 | $7.40 | 346,866 |
| 2020-07-30 | $8.95 | $9.19 | $8.82 | $9.18 | $7.44 | 364,970 |
| 2020-07-29 | $8.96 | $9.22 | $8.90 | $9.15 | $7.42 | 310,881 |
| 2020-07-28 | $8.75 | $9.07 | $8.75 | $8.98 | $7.28 | 279,304 |
| 2020-07-27 | $8.88 | $8.94 | $8.73 | $8.83 | $7.16 | 221,761 |
| 2020-07-24 | $8.95 | $9.02 | $8.63 | $8.69 | $7.05 | 363,179 |
| 2020-07-23 | $9.00 | $9.20 | $8.90 | $8.92 | $7.23 | 377,591 |
| 2020-07-22 | $8.71 | $9.08 | $8.66 | $9.00 | $7.30 | 320,799 |
| 2020-07-21 | $8.70 | $8.89 | $8.64 | $8.80 | $7.14 | 275,849 |
| 2020-07-20 | $8.64 | $8.71 | $8.47 | $8.58 | $6.96 | 254,082 |
| 2020-07-17 | $8.79 | $8.85 | $8.62 | $8.70 | $7.06 | 137,009 |
| 2020-07-16 | $8.88 | $8.99 | $8.67 | $8.79 | $7.13 | 199,010 |
| 2020-07-15 | $8.76 | $9.05 | $8.73 | $9.00 | $7.30 | 487,000 |
| 2020-07-14 | $8.28 | $8.65 | $8.11 | $8.40 | $6.81 | 300,634 |
| 2020-07-13 | $8.42 | $8.54 | $8.25 | $8.28 | $6.71 | 362,916 |
| 2020-07-10 | $7.96 | $8.37 | $7.89 | $8.35 | $6.77 | 383,014 |
| 2020-07-09 | $8.25 | $8.25 | $7.82 | $8.02 | $6.50 | 502,184 |
| 2020-07-08 | $8.31 | $8.41 | $8.08 | $8.31 | $6.74 | 291,924 |
| 2020-07-07 | $8.52 | $8.57 | $8.32 | $8.33 | $6.76 | 396,873 |
| 2020-07-06 | $8.69 | $8.83 | $8.43 | $8.56 | $6.94 | 384,978 |
| 2020-07-02 | $8.92 | $9.03 | $8.46 | $8.51 | $6.90 | 358,355 |
| 2020-07-01 | $9.09 | $9.32 | $8.63 | $8.74 | $7.09 | 725,627 |
| 2020-06-30 | $9.20 | $9.29 | $8.93 | $9.12 | $7.40 | 958,610 |
| 2020-06-29 | $8.89 | $9.04 | $8.60 | $8.98 | $7.28 | 638,324 |
| 2020-06-26 | $9.20 | $9.22 | $8.83 | $9.14 | $7.15 | 735,009 |
| 2020-06-25 | $8.77 | $9.32 | $8.75 | $9.30 | $7.27 | 432,578 |
| 2020-06-24 | $9.24 | $9.27 | $8.56 | $8.82 | $6.90 | 980,580 |
| 2020-06-23 | $9.30 | $9.55 | $9.20 | $9.49 | $7.42 | 475,417 |
| 2020-06-22 | $9.12 | $9.17 | $8.80 | $9.11 | $7.13 | 433,730 |
| 2020-06-19 | $9.29 | $9.53 | $9.00 | $9.12 | $7.13 | 756,048 |
| 2020-06-18 | $8.89 | $9.15 | $8.88 | $9.07 | $7.09 | 252,557 |
| 2020-06-17 | $9.27 | $9.31 | $8.98 | $9.08 | $7.10 | 354,512 |
| 2020-06-16 | $10.00 | $10.00 | $8.91 | $9.27 | $7.25 | 432,124 |
| 2020-06-15 | $8.43 | $9.22 | $8.40 | $9.09 | $7.11 | 604,913 |
| 2020-06-12 | $8.95 | $9.14 | $8.44 | $9.00 | $7.04 | 476,052 |
| 2020-06-11 | $8.56 | $9.00 | $8.19 | $8.36 | $6.54 | 663,795 |
| 2020-06-10 | $9.97 | $10.19 | $9.25 | $9.51 | $7.44 | 590,379 |
| 2020-06-09 | $10.50 | $10.78 | $9.90 | $10.00 | $7.82 | 893,438 |
| 2020-06-08 | $11.15 | $11.46 | $10.77 | $11.01 | $8.61 | 937,744 |
| 2020-06-05 | $10.25 | $11.27 | $9.95 | $10.14 | $7.93 | 1,004,920 |
| 2020-06-04 | $9.25 | $9.88 | $9.11 | $9.69 | $7.58 | 919,958 |
| 2020-06-03 | $8.90 | $9.65 | $8.84 | $9.16 | $7.17 | 1,005,997 |
| 2020-06-02 | $8.32 | $8.84 | $8.10 | $8.48 | $6.63 | 908,262 |
| 2020-06-01 | $8.06 | $8.45 | $7.86 | $8.02 | $6.27 | 1,071,736 |
| 2020-05-29 | $7.77 | $7.89 | $7.38 | $7.45 | $5.83 | 755,323 |
| 2020-05-28 | $8.19 | $8.41 | $7.82 | $7.98 | $6.24 | 646,535 |
| 2020-05-27 | $7.75 | $8.15 | $7.70 | $8.02 | $6.27 | 590,860 |
| 2020-05-26 | $7.35 | $7.72 | $7.09 | $7.62 | $5.96 | 524,588 |
| 2020-05-22 | $7.04 | $7.24 | $6.85 | $7.20 | $5.63 | 174,841 |
| 2020-05-21 | $7.15 | $7.29 | $6.91 | $7.08 | $5.54 | 386,257 |
| 2020-05-20 | $7.10 | $7.42 | $7.08 | $7.17 | $5.61 | 343,242 |
| 2020-05-19 | $7.02 | $7.31 | $6.62 | $6.98 | $5.46 | 479,679 |
| 2020-05-18 | $6.40 | $7.12 | $6.40 | $7.00 | $5.48 | 584,816 |
| 2020-05-15 | $6.28 | $6.34 | $6.03 | $6.16 | $4.82 | 362,312 |
| 2020-05-14 | $6.04 | $6.41 | $5.70 | $6.30 | $4.93 | 677,381 |
| 2020-05-13 | $6.65 | $6.65 | $6.03 | $6.30 | $4.93 | 813,441 |
| 2020-05-12 | $7.20 | $7.20 | $6.63 | $6.74 | $5.27 | 633,854 |
| 2020-05-11 | $7.45 | $7.48 | $6.83 | $7.15 | $5.59 | 693,483 |
| 2020-05-08 | $7.54 | $8.01 | $7.00 | $7.45 | $5.83 | 881,736 |
| 2020-05-07 | $7.29 | $7.65 | $7.26 | $7.55 | $5.91 | 565,613 |
| 2020-05-06 | $7.48 | $7.63 | $7.01 | $7.16 | $5.60 | 508,958 |
| 2020-05-05 | $7.82 | $8.22 | $7.11 | $7.43 | $5.81 | 858,365 |
| 2020-05-04 | $7.55 | $7.77 | $7.27 | $7.64 | $5.98 | 650,249 |
| 2020-05-01 | $7.62 | $7.84 | $7.25 | $7.76 | $6.07 | 686,667 |
| 2020-04-30 | $8.19 | $8.26 | $7.64 | $7.75 | $6.06 | 545,588 |
| 2020-04-29 | $8.18 | $9.00 | $8.14 | $8.31 | $6.50 | 842,623 |
| 2020-04-28 | $7.38 | $8.31 | $7.38 | $7.89 | $6.17 | 675,284 |
| 2020-04-27 | $6.73 | $7.50 | $6.43 | $7.16 | $5.60 | 767,457 |
| 2020-04-24 | $6.83 | $6.85 | $6.42 | $6.61 | $5.17 | 490,198 |
| 2020-04-23 | $6.76 | $7.17 | $6.64 | $6.80 | $5.32 | 440,642 |
| 2020-04-22 | $7.11 | $7.26 | $6.40 | $6.77 | $5.30 | 699,989 |
| 2020-04-21 | $6.61 | $7.09 | $6.61 | $7.02 | $5.49 | 720,661 |
| 2020-04-20 | $7.00 | $7.30 | $6.74 | $6.89 | $5.39 | 609,924 |
| 2020-04-17 | $7.22 | $7.63 | $7.02 | $7.36 | $5.76 | 694,174 |
| 2020-04-16 | $7.21 | $7.22 | $6.65 | $6.86 | $5.37 | 853,037 |
| 2020-04-15 | $7.39 | $7.45 | $6.94 | $7.22 | $5.65 | 645,802 |
| 2020-04-14 | $8.20 | $8.40 | $7.44 | $7.71 | $6.03 | 682,479 |
| 2020-04-13 | $8.23 | $8.25 | $7.00 | $7.69 | $6.02 | 787,334 |
| 2020-04-09 | $8.60 | $9.96 | $7.66 | $8.13 | $6.36 | 1,980,493 |
| 2020-04-08 | $6.21 | $8.55 | $5.91 | $8.16 | $6.38 | 2,360,421 |
| 2020-04-07 | $5.57 | $7.87 | $5.50 | $5.77 | $4.51 | 2,187,465 |
| 2020-04-06 | $4.29 | $5.24 | $4.29 | $5.06 | $3.96 | 1,182,966 |
| 2020-04-03 | $5.00 | $5.13 | $3.97 | $4.19 | $3.28 | 872,773 |
| 2020-04-02 | $5.27 | $5.86 | $5.01 | $5.02 | $3.93 | 1,022,059 |
| 2020-04-01 | $6.31 | $6.59 | $5.30 | $5.57 | $4.36 | 671,503 |
| 2020-03-31 | $6.99 | $7.50 | $6.90 | $6.99 | $5.47 | 830,297 |
| 2020-03-30 | $8.50 | $8.58 | $6.50 | $7.14 | $5.59 | 1,538,964 |
| 2020-03-27 | $7.32 | $9.34 | $7.13 | $8.79 | $6.57 | 2,140,275 |
| 2020-03-26 | $5.95 | $8.82 | $5.95 | $7.25 | $5.42 | 1,536,476 |
| 2020-03-25 | $5.19 | $6.33 | $5.18 | $5.75 | $4.30 | 892,544 |
| 2020-03-24 | $5.47 | $5.89 | $5.02 | $5.17 | $3.87 | 648,028 |
| 2020-03-23 | $5.75 | $5.91 | $4.77 | $5.27 | $3.94 | 769,530 |
| 2020-03-20 | $6.20 | $7.40 | $5.91 | $6.04 | $4.52 | 1,490,350 |
| 2020-03-19 | $4.42 | $6.20 | $4.25 | $6.04 | $4.52 | 1,606,387 |
| 2020-03-18 | $6.29 | $6.40 | $2.78 | $4.30 | $3.22 | 1,583,046 |
| 2020-03-17 | $7.45 | $7.50 | $6.49 | $6.67 | $4.99 | 1,263,261 |
| 2020-03-16 | $10.02 | $10.51 | $6.72 | $6.83 | $5.11 | 1,035,128 |
| 2020-03-13 | $11.86 | $12.36 | $11.26 | $12.06 | $9.02 | 766,954 |
| 2020-03-12 | $12.80 | $12.85 | $11.29 | $11.30 | $8.45 | 886,513 |
| 2020-03-11 | $14.18 | $14.18 | $13.24 | $13.57 | $10.15 | 608,618 |
| 2020-03-10 | $14.31 | $14.58 | $13.80 | $14.43 | $10.79 | 407,138 |
| 2020-03-09 | $14.60 | $14.97 | $13.96 | $14.04 | $10.50 | 511,269 |
| 2020-03-06 | $15.54 | $15.70 | $15.01 | $15.54 | $11.62 | 467,055 |
| 2020-03-05 | $15.84 | $15.99 | $15.71 | $15.85 | $11.85 | 355,617 |
| 2020-03-04 | $16.08 | $16.23 | $15.62 | $16.06 | $12.01 | 561,295 |
| 2020-03-03 | $15.96 | $16.49 | $15.56 | $15.84 | $11.84 | 496,625 |
| 2020-03-02 | $15.34 | $15.92 | $15.18 | $15.90 | $11.89 | 529,523 |
| 2020-02-28 | $15.34 | $15.54 | $14.79 | $15.26 | $11.41 | 1,115,673 |
| 2020-02-27 | $16.46 | $16.46 | $15.72 | $15.76 | $11.78 | 719,712 |
| 2020-02-26 | $16.82 | $16.97 | $16.64 | $16.67 | $12.46 | 314,890 |
| 2020-02-25 | $17.31 | $17.42 | $16.70 | $16.85 | $12.60 | 527,480 |
| 2020-02-24 | $17.35 | $17.68 | $17.35 | $17.43 | $13.03 | 383,666 |
| 2020-02-21 | $17.63 | $17.72 | $17.36 | $17.68 | $13.22 | 425,647 |
| 2020-02-20 | $17.10 | $17.69 | $17.00 | $17.62 | $13.17 | 524,268 |
| 2020-02-19 | $16.92 | $17.10 | $16.91 | $17.00 | $12.71 | 298,262 |
| 2020-02-18 | $16.88 | $16.92 | $16.86 | $16.91 | $12.64 | 204,214 |
| 2020-02-14 | $16.88 | $16.90 | $16.83 | $16.88 | $12.62 | 200,062 |
| 2020-02-13 | $16.73 | $16.94 | $16.73 | $16.88 | $12.62 | 193,930 |
| 2020-02-12 | $16.63 | $16.83 | $16.63 | $16.75 | $12.52 | 207,305 |
| 2020-02-11 | $16.62 | $16.67 | $16.56 | $16.62 | $12.43 | 182,426 |
| 2020-02-10 | $16.67 | $16.76 | $16.55 | $16.58 | $12.40 | 266,104 |
| 2020-02-07 | $16.85 | $16.91 | $16.58 | $16.65 | $12.45 | 286,766 |
| 2020-02-06 | $16.94 | $17.07 | $16.86 | $16.86 | $12.61 | 584,660 |
| 2020-02-05 | $16.73 | $16.84 | $16.59 | $16.84 | $12.59 | 295,669 |
| 2020-02-04 | $16.50 | $16.77 | $16.42 | $16.73 | $12.51 | 540,229 |
| 2020-02-03 | $16.36 | $16.50 | $16.36 | $16.48 | $12.32 | 299,973 |
| 2020-01-31 | $16.47 | $16.53 | $16.33 | $16.34 | $12.22 | 610,405 |
| 2020-01-30 | $16.42 | $16.53 | $16.42 | $16.48 | $12.32 | 293,639 |
| 2020-01-29 | $16.34 | $16.52 | $16.34 | $16.43 | $12.28 | 368,967 |
| 2020-01-28 | $16.29 | $16.37 | $16.26 | $16.30 | $12.19 | 471,393 |
| 2020-01-27 | $16.12 | $16.27 | $16.12 | $16.22 | $12.13 | 502,632 |
| 2020-01-24 | $16.14 | $16.27 | $16.11 | $16.14 | $12.07 | 672,168 |
| 2020-01-23 | $16.02 | $16.28 | $16.01 | $16.10 | $12.04 | 3,329,297 |
| 2020-01-22 | $16.49 | $16.57 | $16.46 | $16.54 | $12.37 | 170,882 |
| 2020-01-21 | $16.40 | $16.49 | $16.35 | $16.46 | $12.31 | 300,196 |
| 2020-01-17 | $16.45 | $16.45 | $16.24 | $16.39 | $12.25 | 266,263 |
| 2020-01-16 | $16.35 | $16.45 | $16.34 | $16.41 | $12.27 | 171,365 |
| 2020-01-15 | $16.25 | $16.33 | $16.19 | $16.30 | $12.19 | 249,924 |
| 2020-01-14 | $16.24 | $16.25 | $16.11 | $16.23 | $12.13 | 262,239 |
| 2020-01-13 | $16.14 | $16.24 | $16.07 | $16.24 | $12.14 | 348,304 |
| 2020-01-10 | $16.05 | $16.14 | $15.99 | $16.14 | $12.07 | 365,323 |
| 2020-01-09 | $16.00 | $16.07 | $15.90 | $15.99 | $11.96 | 410,523 |
| 2020-01-08 | $15.84 | $16.02 | $15.80 | $15.86 | $11.86 | 401,125 |
| 2020-01-07 | $15.60 | $15.70 | $15.58 | $15.67 | $11.72 | 128,109 |
| 2020-01-06 | $15.65 | $15.73 | $15.59 | $15.66 | $11.71 | 197,047 |
| 2020-01-03 | $15.66 | $15.79 | $15.64 | $15.69 | $11.73 | 302,773 |
| 2020-01-02 | $15.80 | $15.80 | $15.61 | $15.66 | $11.71 | 252,230 |
| 2019-12-31 | $15.83 | $15.95 | $15.80 | $15.84 | $11.84 | 117,601 |
| 2019-12-30 | $15.99 | $16.02 | $15.78 | $15.82 | $11.83 | 192,279 |
| 2019-12-27 | $15.92 | $16.00 | $15.82 | $15.99 | $11.96 | 261,350 |
| 2019-12-26 | $16.30 | $16.36 | $16.25 | $16.32 | $11.96 | 268,818 |
| 2019-12-24 | $16.28 | $16.35 | $16.19 | $16.24 | $11.90 | 168,991 |
| 2019-12-23 | $16.20 | $16.31 | $16.12 | $16.26 | $11.91 | 354,353 |
| 2019-12-20 | $16.07 | $16.18 | $16.02 | $16.18 | $11.85 | 324,708 |
| 2019-12-19 | $16.01 | $16.05 | $15.94 | $16.05 | $11.76 | 217,758 |
| 2019-12-18 | $15.98 | $16.03 | $15.83 | $15.98 | $11.71 | 165,765 |
| 2019-12-17 | $15.70 | $15.93 | $15.68 | $15.92 | $11.66 | 223,233 |
| 2019-12-16 | $15.78 | $15.79 | $15.65 | $15.67 | $11.48 | 168,168 |
| 2019-12-13 | $15.57 | $15.67 | $15.52 | $15.66 | $11.47 | 126,726 |
| 2019-12-12 | $15.60 | $15.74 | $15.58 | $15.58 | $11.41 | 309,567 |
| 2019-12-11 | $15.66 | $15.67 | $15.54 | $15.55 | $11.39 | 189,150 |
| 2019-12-10 | $15.60 | $15.70 | $15.57 | $15.64 | $11.46 | 177,917 |
| 2019-12-09 | $15.62 | $15.65 | $15.57 | $15.60 | $11.43 | 96,678 |
| 2019-12-06 | $15.60 | $15.64 | $15.55 | $15.62 | $11.44 | 156,803 |
| 2019-12-05 | $15.59 | $15.59 | $15.47 | $15.53 | $11.38 | 173,899 |
| 2019-12-04 | $15.49 | $15.69 | $15.49 | $15.53 | $11.38 | 316,949 |
| 2019-12-03 | $15.36 | $15.52 | $15.32 | $15.48 | $11.34 | 194,444 |
| 2019-12-02 | $15.63 | $15.64 | $15.24 | $15.33 | $11.23 | 507,703 |
| 2019-11-29 | $15.63 | $15.68 | $15.55 | $15.64 | $11.46 | 130,165 |
| 2019-11-27 | $15.50 | $15.60 | $15.46 | $15.59 | $11.42 | 103,079 |
| 2019-11-26 | $15.40 | $15.51 | $15.39 | $15.49 | $11.35 | 149,365 |
| 2019-11-25 | $15.32 | $15.49 | $15.32 | $15.42 | $11.30 | 143,069 |
| 2019-11-22 | $15.29 | $15.39 | $15.28 | $15.33 | $11.23 | 123,855 |
| 2019-11-21 | $15.58 | $15.58 | $15.29 | $15.37 | $11.26 | 167,179 |
| 2019-11-20 | $15.54 | $15.60 | $15.47 | $15.55 | $11.39 | 185,256 |
| 2019-11-19 | $15.44 | $15.60 | $15.44 | $15.55 | $11.39 | 163,146 |
| 2019-11-18 | $15.37 | $15.54 | $15.34 | $15.39 | $11.27 | 147,336 |
| 2019-11-15 | $15.33 | $15.44 | $15.26 | $15.40 | $11.28 | 149,424 |
| 2019-11-14 | $15.29 | $15.38 | $15.25 | $15.30 | $11.21 | 180,691 |
| 2019-11-13 | $15.18 | $15.30 | $15.15 | $15.24 | $11.16 | 116,893 |
| 2019-11-12 | $15.39 | $15.42 | $15.20 | $15.21 | $11.14 | 347,460 |
| 2019-11-11 | $15.31 | $15.47 | $15.31 | $15.43 | $11.30 | 182,600 |
| 2019-11-08 | $15.54 | $15.58 | $15.15 | $15.32 | $11.22 | 347,751 |
| 2019-11-07 | $15.47 | $15.47 | $15.32 | $15.42 | $11.30 | 109,258 |
| 2019-11-06 | $15.31 | $15.43 | $15.31 | $15.41 | $11.29 | 123,832 |
| 2019-11-05 | $15.54 | $15.54 | $15.24 | $15.30 | $11.21 | 245,020 |
| 2019-11-04 | $15.55 | $15.57 | $15.48 | $15.51 | $11.36 | 286,692 |
| 2019-11-01 | $15.51 | $15.57 | $15.38 | $15.49 | $11.35 | 298,727 |
| 2019-10-31 | $15.43 | $15.50 | $15.39 | $15.50 | $11.35 | 135,720 |
| 2019-10-30 | $15.48 | $15.50 | $15.40 | $15.45 | $11.32 | 110,093 |
| 2019-10-29 | $15.38 | $15.56 | $15.38 | $15.50 | $11.35 | 129,631 |
| 2019-10-28 | $15.45 | $15.48 | $15.36 | $15.40 | $11.28 | 142,871 |
| 2019-10-25 | $15.38 | $15.46 | $15.28 | $15.39 | $11.27 | 181,763 |
| 2019-10-24 | $15.48 | $15.50 | $15.37 | $15.42 | $11.30 | 174,084 |
| 2019-10-23 | $15.41 | $15.51 | $15.41 | $15.49 | $11.35 | 128,551 |
| 2019-10-22 | $15.32 | $15.46 | $15.32 | $15.41 | $11.29 | 209,163 |
| 2019-10-21 | $15.31 | $15.43 | $15.30 | $15.38 | $11.27 | 152,734 |
| 2019-10-18 | $15.21 | $15.32 | $15.21 | $15.30 | $11.21 | 165,427 |
| 2019-10-17 | $15.28 | $15.34 | $15.23 | $15.25 | $11.17 | 232,754 |
| 2019-10-16 | $15.28 | $15.38 | $15.27 | $15.28 | $11.19 | 187,222 |
| 2019-10-15 | $15.37 | $15.37 | $15.24 | $15.30 | $11.21 | 161,837 |
| 2019-10-14 | $15.25 | $15.27 | $15.17 | $15.21 | $11.14 | 112,849 |
| 2019-10-11 | $15.25 | $15.37 | $15.21 | $15.24 | $11.16 | 194,904 |
| 2019-10-10 | $15.21 | $15.26 | $15.17 | $15.18 | $11.12 | 111,061 |
| 2019-10-09 | $15.12 | $15.24 | $15.07 | $15.16 | $11.11 | 199,608 |
| 2019-10-08 | $15.13 | $15.15 | $15.01 | $15.11 | $11.07 | 161,200 |
| 2019-10-07 | $15.20 | $15.23 | $15.14 | $15.17 | $11.11 | 204,894 |
| 2019-10-04 | $15.23 | $15.29 | $15.15 | $15.25 | $11.17 | 188,678 |
| 2019-10-03 | $15.12 | $15.32 | $15.03 | $15.23 | $11.16 | 393,237 |
| 2019-10-02 | $15.01 | $15.20 | $14.97 | $15.13 | $11.08 | 359,498 |
| 2019-10-01 | $15.27 | $15.30 | $15.09 | $15.10 | $11.06 | 163,417 |
| 2019-09-30 | $15.30 | $15.34 | $15.19 | $15.23 | $11.16 | 184,189 |
| 2019-09-27 | $15.46 | $15.49 | $15.24 | $15.28 | $11.19 | 178,897 |
| 2019-09-26 | $15.67 | $15.79 | $15.62 | $15.77 | $11.31 | 227,916 |
| 2019-09-25 | $15.62 | $15.77 | $15.61 | $15.64 | $11.21 | 151,146 |
| 2019-09-24 | $15.76 | $15.84 | $15.60 | $15.61 | $11.19 | 282,666 |
| 2019-09-23 | $15.75 | $15.83 | $15.68 | $15.76 | $11.30 | 173,992 |
| 2019-09-20 | $15.62 | $15.81 | $15.62 | $15.72 | $11.27 | 331,737 |
| 2019-09-19 | $15.63 | $15.78 | $15.60 | $15.60 | $11.19 | 273,419 |
| 2019-09-18 | $15.62 | $15.66 | $15.56 | $15.62 | $11.20 | 89,245 |
| 2019-09-17 | $15.63 | $15.67 | $15.55 | $15.64 | $11.21 | 115,703 |
| 2019-09-16 | $15.60 | $15.65 | $15.54 | $15.62 | $11.20 | 121,733 |
| 2019-09-13 | $15.64 | $15.67 | $15.56 | $15.63 | $11.21 | 89,120 |
| 2019-09-12 | $15.70 | $15.70 | $15.56 | $15.64 | $11.21 | 170,779 |
| 2019-09-11 | $15.56 | $15.67 | $15.55 | $15.66 | $11.23 | 165,274 |
| 2019-09-10 | $15.54 | $15.76 | $15.53 | $15.55 | $11.15 | 154,364 |
| 2019-09-09 | $15.34 | $15.56 | $15.32 | $15.55 | $11.15 | 209,157 |
| 2019-09-06 | $15.30 | $15.33 | $15.24 | $15.29 | $10.96 | 123,248 |
| 2019-09-05 | $15.33 | $15.41 | $15.23 | $15.29 | $10.96 | 139,491 |
| 2019-09-04 | $15.24 | $15.31 | $15.12 | $15.26 | $10.94 | 136,346 |
| 2019-09-03 | $14.96 | $15.17 | $14.87 | $15.16 | $10.87 | 119,640 |
| 2019-08-30 | $15.10 | $15.15 | $14.96 | $14.99 | $10.75 | 104,350 |
| 2019-08-29 | $15.10 | $15.16 | $14.93 | $15.04 | $10.78 | 122,255 |
| 2019-08-28 | $15.13 | $15.15 | $15.06 | $15.06 | $10.80 | 79,043 |
| 2019-08-27 | $15.39 | $15.39 | $15.12 | $15.13 | $10.85 | 105,674 |
| 2019-08-26 | $15.21 | $15.33 | $15.16 | $15.31 | $10.98 | 92,929 |
| 2019-08-23 | $15.27 | $15.32 | $15.11 | $15.13 | $10.85 | 130,592 |
| 2019-08-22 | $15.35 | $15.40 | $15.23 | $15.29 | $10.96 | 76,900 |
| 2019-08-21 | $15.37 | $15.39 | $15.22 | $15.30 | $10.97 | 149,586 |
| 2019-08-20 | $15.34 | $15.41 | $15.27 | $15.36 | $11.01 | 97,055 |
| 2019-08-19 | $15.19 | $15.39 | $15.19 | $15.36 | $11.01 | 194,008 |
| 2019-08-16 | $15.29 | $15.39 | $15.13 | $15.14 | $10.86 | 199,825 |
| 2019-08-15 | $15.07 | $15.25 | $15.01 | $15.23 | $10.92 | 161,272 |
| 2019-08-14 | $15.12 | $15.18 | $15.04 | $15.07 | $10.81 | 190,701 |
| 2019-08-13 | $15.23 | $15.30 | $15.14 | $15.26 | $10.94 | 97,911 |
| 2019-08-12 | $15.20 | $15.45 | $15.09 | $15.29 | $10.96 | 145,781 |
| 2019-08-09 | $15.14 | $15.27 | $15.12 | $15.20 | $10.90 | 128,688 |
| 2019-08-08 | $15.25 | $15.29 | $14.97 | $15.09 | $10.82 | 464,975 |
| 2019-08-07 | $15.08 | $15.31 | $15.02 | $15.25 | $10.94 | 118,905 |
| 2019-08-06 | $14.98 | $15.19 | $14.95 | $15.17 | $10.88 | 164,826 |
| 2019-08-05 | $15.25 | $15.26 | $14.81 | $14.92 | $10.70 | 186,936 |
| 2019-08-02 | $15.12 | $15.27 | $15.00 | $15.23 | $10.92 | 159,735 |
| 2019-08-01 | $15.18 | $15.27 | $15.03 | $15.14 | $10.86 | 334,261 |
| 2019-07-31 | $15.32 | $15.38 | $15.12 | $15.17 | $10.88 | 183,694 |
| 2019-07-30 | $15.19 | $15.40 | $15.19 | $15.31 | $10.98 | 146,235 |
| 2019-07-29 | $15.18 | $15.26 | $15.18 | $15.26 | $10.94 | 134,989 |
| 2019-07-26 | $15.20 | $15.34 | $15.02 | $15.19 | $10.89 | 226,042 |
| 2019-07-25 | $15.12 | $15.17 | $14.91 | $14.94 | $10.71 | 144,800 |
| 2019-07-24 | $15.01 | $15.12 | $14.92 | $15.10 | $10.83 | 199,008 |
| 2019-07-23 | $14.94 | $15.06 | $14.86 | $15.05 | $10.79 | 233,034 |
| 2019-07-22 | $14.85 | $14.95 | $14.80 | $14.90 | $10.68 | 122,489 |
| 2019-07-19 | $14.97 | $15.00 | $14.85 | $14.85 | $10.65 | 107,611 |
| 2019-07-18 | $15.12 | $15.12 | $14.97 | $15.00 | $10.76 | 66,458 |
| 2019-07-17 | $15.17 | $15.20 | $15.05 | $15.13 | $10.85 | 221,326 |
| 2019-07-16 | $15.18 | $15.24 | $15.08 | $15.11 | $10.83 | 80,325 |
| 2019-07-15 | $15.17 | $15.21 | $15.11 | $15.16 | $10.87 | 106,405 |
| 2019-07-12 | $15.17 | $15.24 | $15.15 | $15.18 | $10.89 | 234,406 |
| 2019-07-11 | $15.04 | $15.15 | $15.03 | $15.15 | $10.86 | 117,003 |
| 2019-07-10 | $15.03 | $15.12 | $15.02 | $15.04 | $10.78 | 86,265 |
| 2019-07-09 | $14.94 | $15.04 | $14.89 | $15.03 | $10.78 | 131,347 |
| 2019-07-08 | $14.90 | $14.99 | $14.89 | $14.94 | $10.71 | 108,138 |
| 2019-07-05 | $14.85 | $14.97 | $14.78 | $14.94 | $10.71 | 133,172 |
| 2019-07-03 | $14.76 | $14.90 | $14.76 | $14.88 | $10.67 | 50,376 |
| 2019-07-02 | $14.80 | $14.89 | $14.70 | $14.76 | $10.58 | 138,620 |
| 2019-07-01 | $14.94 | $14.95 | $14.75 | $14.79 | $10.61 | 119,914 |
| 2019-06-28 | $14.69 | $14.96 | $14.69 | $14.86 | $10.66 | 397,561 |
| 2019-06-27 | $14.77 | $14.77 | $14.52 | $14.67 | $10.52 | 179,530 |
| 2019-06-26 | $14.93 | $15.04 | $14.80 | $14.90 | $10.45 | 319,788 |
| 2019-06-25 | $14.98 | $15.09 | $14.88 | $14.88 | $10.44 | 182,369 |
| 2019-06-24 | $14.96 | $15.03 | $14.89 | $14.94 | $10.48 | 322,785 |
| 2019-06-21 | $15.13 | $15.21 | $14.96 | $14.96 | $10.49 | 281,938 |
| 2019-06-20 | $15.38 | $15.38 | $15.13 | $15.16 | $10.63 | 192,529 |
| 2019-06-19 | $15.23 | $15.37 | $15.18 | $15.33 | $10.75 | 140,299 |
| 2019-06-18 | $15.26 | $15.34 | $15.16 | $15.28 | $10.72 | 127,983 |
| 2019-06-17 | $15.28 | $15.37 | $15.16 | $15.20 | $10.66 | 171,572 |
| 2019-06-14 | $15.22 | $15.46 | $15.20 | $15.28 | $10.72 | 468,695 |
| 2019-06-13 | $15.15 | $15.29 | $15.12 | $15.24 | $10.69 | 202,711 |
| 2019-06-12 | $15.00 | $15.09 | $14.96 | $15.08 | $10.58 | 84,099 |
| 2019-06-11 | $15.11 | $15.11 | $14.96 | $15.05 | $10.55 | 167,978 |
| 2019-06-10 | $15.03 | $15.07 | $14.94 | $15.03 | $10.54 | 120,818 |
| 2019-06-07 | $15.00 | $15.05 | $14.88 | $14.96 | $10.49 | 104,243 |
| 2019-06-06 | $15.03 | $15.03 | $14.80 | $14.97 | $10.50 | 76,243 |
| 2019-06-05 | $14.97 | $15.08 | $14.91 | $14.97 | $10.50 | 86,892 |
| 2019-06-04 | $14.99 | $14.99 | $14.84 | $14.98 | $10.51 | 107,083 |
| 2019-06-03 | $14.68 | $14.92 | $14.68 | $14.92 | $10.46 | 117,562 |
| 2019-05-31 | $14.72 | $14.72 | $14.58 | $14.68 | $10.30 | 109,521 |
| 2019-05-30 | $14.92 | $15.00 | $14.76 | $14.79 | $10.37 | 132,367 |
| 2019-05-29 | $15.11 | $15.11 | $14.89 | $14.92 | $10.46 | 143,016 |
| 2019-05-28 | $15.12 | $15.20 | $15.08 | $15.13 | $10.61 | 320,477 |
| 2019-05-24 | $15.09 | $15.12 | $15.02 | $15.12 | $10.60 | 54,325 |
| 2019-05-23 | $14.98 | $15.00 | $14.92 | $15.00 | $10.52 | 80,500 |
| 2019-05-22 | $15.00 | $15.03 | $14.92 | $14.99 | $10.51 | 115,029 |
| 2019-05-21 | $15.05 | $15.09 | $14.99 | $15.02 | $10.53 | 91,226 |
| 2019-05-20 | $14.95 | $15.02 | $14.94 | $15.02 | $10.53 | 115,217 |
| 2019-05-17 | $14.90 | $15.16 | $14.90 | $14.97 | $10.50 | 180,689 |
| 2019-05-16 | $15.06 | $15.18 | $14.92 | $14.95 | $10.48 | 127,623 |
| 2019-05-15 | $14.95 | $15.08 | $14.95 | $15.06 | $10.56 | 100,634 |
| 2019-05-14 | $14.86 | $15.02 | $14.86 | $15.01 | $10.53 | 120,410 |
| 2019-05-13 | $14.73 | $15.00 | $14.67 | $14.81 | $10.39 | 159,992 |
| 2019-05-10 | $14.81 | $14.96 | $14.78 | $14.89 | $10.44 | 174,194 |
| 2019-05-09 | $14.76 | $14.86 | $14.69 | $14.81 | $10.39 | 189,951 |
| 2019-05-08 | $15.01 | $15.01 | $14.86 | $14.86 | $10.42 | 91,109 |
| 2019-05-07 | $15.02 | $15.15 | $14.95 | $14.98 | $10.51 | 228,588 |
| 2019-05-06 | $14.98 | $15.21 | $14.96 | $15.08 | $10.58 | 130,368 |
| 2019-05-03 | $14.97 | $15.22 | $14.97 | $15.14 | $10.62 | 123,460 |
| 2019-05-02 | $14.93 | $15.03 | $14.91 | $14.99 | $10.51 | 231,841 |
| 2019-05-01 | $15.15 | $15.33 | $14.87 | $14.92 | $10.46 | 298,421 |
| 2019-04-30 | $15.23 | $15.27 | $15.12 | $15.20 | $10.66 | 120,383 |
| 2019-04-29 | $15.18 | $15.32 | $15.11 | $15.20 | $10.66 | 172,470 |
| 2019-04-26 | $15.22 | $15.31 | $15.17 | $15.18 | $10.65 | 183,143 |
| 2019-04-25 | $15.22 | $15.27 | $15.06 | $15.22 | $10.67 | 150,783 |
| 2019-04-24 | $15.38 | $15.48 | $15.26 | $15.29 | $10.72 | 138,492 |
| 2019-04-23 | $15.38 | $15.42 | $15.29 | $15.37 | $10.78 | 172,165 |
| 2019-04-22 | $15.33 | $15.35 | $15.16 | $15.32 | $10.74 | 159,289 |
| 2019-04-18 | $15.42 | $15.42 | $15.32 | $15.36 | $10.77 | 113,793 |
| 2019-04-17 | $15.51 | $15.51 | $15.37 | $15.43 | $10.82 | 114,642 |
| 2019-04-16 | $15.48 | $15.52 | $15.35 | $15.40 | $10.80 | 123,743 |
| 2019-04-15 | $15.42 | $15.44 | $15.35 | $15.42 | $10.81 | 105,305 |
| 2019-04-12 | $15.47 | $15.47 | $15.36 | $15.38 | $10.79 | 117,726 |
| 2019-04-11 | $15.44 | $15.49 | $15.39 | $15.45 | $10.84 | 112,407 |
| 2019-04-10 | $15.47 | $15.47 | $15.36 | $15.42 | $10.81 | 135,378 |
| 2019-04-09 | $15.42 | $15.47 | $15.37 | $15.42 | $10.81 | 171,270 |
| 2019-04-08 | $15.44 | $15.49 | $15.36 | $15.42 | $10.81 | 191,450 |
| 2019-04-05 | $15.42 | $15.49 | $15.35 | $15.44 | $10.83 | 171,981 |
| 2019-04-04 | $15.37 | $15.40 | $15.30 | $15.35 | $10.76 | 191,022 |
| 2019-04-03 | $15.25 | $15.35 | $15.19 | $15.32 | $10.74 | 205,316 |
| 2019-04-02 | $15.21 | $15.24 | $15.13 | $15.18 | $10.65 | 150,473 |
| 2019-04-01 | $15.17 | $15.26 | $15.07 | $15.21 | $10.67 | 230,048 |
| 2019-03-29 | $15.30 | $15.30 | $15.13 | $15.19 | $10.65 | 195,278 |
| 2019-03-28 | $15.19 | $15.27 | $15.07 | $15.24 | $10.69 | 222,277 |
| 2019-03-27 | $15.37 | $15.42 | $15.33 | $15.42 | $10.58 | 303,825 |
| 2019-03-26 | $15.31 | $15.36 | $15.24 | $15.35 | $10.54 | 172,340 |
| 2019-03-25 | $15.15 | $15.39 | $15.07 | $15.23 | $10.45 | 239,232 |
| 2019-03-22 | $15.32 | $15.36 | $15.12 | $15.14 | $10.39 | 297,847 |
| 2019-03-21 | $15.34 | $15.49 | $15.28 | $15.34 | $10.53 | 274,574 |
| 2019-03-20 | $15.30 | $15.38 | $15.19 | $15.29 | $10.50 | 178,892 |
| 2019-03-19 | $15.50 | $15.53 | $15.22 | $15.28 | $10.49 | 231,957 |
| 2019-03-18 | $15.52 | $15.52 | $15.32 | $15.49 | $10.63 | 253,758 |
| 2019-03-15 | $15.50 | $15.53 | $15.20 | $15.39 | $10.56 | 467,592 |
| 2019-03-14 | $15.27 | $15.49 | $15.22 | $15.47 | $10.62 | 136,756 |
| 2019-03-13 | $15.36 | $15.50 | $15.33 | $15.40 | $10.57 | 156,606 |
| 2019-03-12 | $15.36 | $15.38 | $15.28 | $15.36 | $10.54 | 157,058 |
| 2019-03-11 | $15.19 | $15.34 | $15.12 | $15.30 | $10.50 | 316,672 |
| 2019-03-08 | $14.87 | $15.01 | $14.77 | $14.97 | $10.28 | 115,429 |
| 2019-03-07 | $15.12 | $15.18 | $14.91 | $14.92 | $10.24 | 107,564 |
| 2019-03-06 | $15.23 | $15.24 | $15.08 | $15.12 | $10.38 | 121,298 |
| 2019-03-05 | $15.19 | $15.21 | $15.12 | $15.17 | $10.41 | 66,196 |
| 2019-03-04 | $15.20 | $15.28 | $15.12 | $15.19 | $10.43 | 162,186 |
| 2019-03-01 | $15.34 | $15.39 | $15.02 | $15.19 | $10.43 | 256,220 |
| 2019-02-28 | $15.14 | $15.41 | $15.14 | $15.26 | $10.47 | 374,496 |
| 2019-02-27 | $15.01 | $15.17 | $14.99 | $15.12 | $10.38 | 335,958 |
| 2019-02-26 | $15.10 | $15.15 | $15.01 | $15.07 | $10.34 | 317,110 |
| 2019-02-25 | $15.17 | $15.25 | $14.94 | $15.08 | $10.35 | 308,847 |
| 2019-02-22 | $14.90 | $15.34 | $14.88 | $15.08 | $10.35 | 426,527 |
| 2019-02-21 | $14.30 | $14.89 | $14.05 | $14.86 | $10.20 | 721,680 |
| 2019-02-20 | $14.09 | $14.09 | $13.99 | $14.03 | $9.63 | 132,624 |
| 2019-02-19 | $14.05 | $14.20 | $14.03 | $14.11 | $9.69 | 146,765 |
| 2019-02-15 | $14.06 | $14.11 | $13.97 | $14.04 | $9.64 | 136,020 |
| 2019-02-14 | $14.11 | $14.11 | $13.97 | $13.99 | $9.60 | 126,172 |
| 2019-02-13 | $14.15 | $14.19 | $14.02 | $14.17 | $9.73 | 238,582 |
| 2019-02-12 | $14.17 | $14.18 | $14.02 | $14.09 | $9.67 | 170,528 |
| 2019-02-11 | $14.17 | $14.19 | $14.06 | $14.18 | $9.73 | 147,477 |
| 2019-02-08 | $14.12 | $14.21 | $14.02 | $14.17 | $9.73 | 100,532 |
| 2019-02-07 | $14.25 | $14.25 | $14.10 | $14.11 | $9.69 | 100,344 |
| 2019-02-06 | $14.38 | $14.38 | $14.16 | $14.22 | $9.76 | 176,545 |
| 2019-02-05 | $14.31 | $14.40 | $14.27 | $14.38 | $9.87 | 138,577 |
| 2019-02-04 | $14.16 | $14.31 | $14.13 | $14.31 | $9.82 | 163,874 |
| 2019-02-01 | $14.41 | $14.43 | $14.03 | $14.16 | $9.72 | 251,873 |
| 2019-01-31 | $14.28 | $14.50 | $14.28 | $14.40 | $9.88 | 166,190 |
| 2019-01-30 | $14.27 | $14.41 | $14.26 | $14.34 | $9.84 | 182,533 |
| 2019-01-29 | $14.19 | $14.28 | $14.15 | $14.26 | $9.79 | 229,484 |
| 2019-01-28 | $14.14 | $14.22 | $14.07 | $14.16 | $9.72 | 138,500 |
| 2019-01-25 | $14.19 | $14.29 | $14.11 | $14.17 | $9.73 | 174,224 |
| 2019-01-24 | $13.93 | $14.16 | $13.89 | $14.11 | $9.69 | 201,383 |
| 2019-01-23 | $13.76 | $14.00 | $13.72 | $13.90 | $9.54 | 266,782 |
| 2019-01-22 | $13.92 | $14.01 | $13.64 | $13.76 | $9.45 | 253,372 |
| 2019-01-18 | $14.04 | $14.09 | $13.87 | $13.92 | $9.56 | 155,246 |
| 2019-01-17 | $14.13 | $14.13 | $13.94 | $14.05 | $9.64 | 177,070 |
| 2019-01-16 | $14.25 | $14.33 | $14.03 | $14.11 | $9.69 | 316,738 |
| 2019-01-15 | $14.34 | $14.34 | $14.14 | $14.20 | $9.75 | 263,032 |
| 2019-01-14 | $14.34 | $14.49 | $14.19 | $14.23 | $9.77 | 304,724 |
| 2019-01-11 | $14.12 | $14.59 | $14.12 | $14.35 | $9.85 | 482,376 |
| 2019-01-10 | $14.00 | $14.00 | $13.87 | $13.94 | $9.57 | 117,008 |
| 2019-01-09 | $14.08 | $14.08 | $13.86 | $14.05 | $9.64 | 142,200 |
| 2019-01-08 | $13.94 | $14.09 | $13.83 | $13.96 | $9.58 | 241,136 |
| 2019-01-07 | $13.38 | $13.98 | $13.30 | $13.92 | $9.56 | 388,586 |
| 2019-01-04 | $13.15 | $13.39 | $13.09 | $13.33 | $9.15 | 109,108 |
| 2019-01-03 | $13.09 | $13.24 | $13.01 | $13.05 | $8.96 | 132,058 |
| 2019-01-02 | $12.89 | $13.14 | $12.82 | $13.13 | $9.01 | 103,875 |
| 2018-12-31 | $13.10 | $13.12 | $12.83 | $13.04 | $8.95 | 131,574 |
| 2018-12-28 | $13.09 | $13.26 | $12.97 | $13.09 | $8.99 | 126,513 |
| 2018-12-27 | $12.88 | $13.04 | $12.75 | $13.02 | $8.94 | 122,720 |
| 2018-12-26 | $12.96 | $13.38 | $12.91 | $13.34 | $8.94 | 154,481 |
| 2018-12-24 | $13.25 | $13.25 | $12.78 | $12.87 | $8.63 | 92,341 |
| 2018-12-21 | $13.19 | $13.41 | $12.95 | $13.22 | $8.86 | 226,285 |
| 2018-12-20 | $13.57 | $13.65 | $13.03 | $13.09 | $8.78 | 198,754 |
| 2018-12-19 | $13.92 | $13.92 | $13.57 | $13.60 | $9.12 | 127,367 |
| 2018-12-18 | $13.81 | $13.99 | $13.71 | $13.82 | $9.27 | 159,783 |
| 2018-12-17 | $14.18 | $14.20 | $13.60 | $13.60 | $9.12 | 172,335 |
| 2018-12-14 | $14.08 | $14.26 | $14.06 | $14.18 | $9.51 | 108,826 |
| 2018-12-13 | $14.18 | $14.26 | $14.10 | $14.11 | $9.46 | 123,692 |
| 2018-12-12 | $14.26 | $14.39 | $14.15 | $14.17 | $9.50 | 120,965 |
| 2018-12-11 | $14.06 | $14.28 | $14.06 | $14.19 | $9.51 | 216,219 |
| 2018-12-10 | $14.04 | $14.09 | $13.90 | $14.00 | $9.39 | 257,348 |
| 2018-12-07 | $14.10 | $14.16 | $14.00 | $14.03 | $9.41 | 139,571 |
| 2018-12-06 | $14.10 | $14.12 | $13.95 | $14.09 | $9.45 | 365,475 |
| 2018-12-04 | $14.34 | $14.48 | $14.15 | $14.18 | $9.51 | 129,374 |
| 2018-12-03 | $14.38 | $14.43 | $14.28 | $14.41 | $9.66 | 90,514 |
| 2018-11-30 | $14.29 | $14.33 | $14.14 | $14.28 | $9.57 | 120,392 |
| 2018-11-29 | $14.32 | $14.40 | $14.27 | $14.33 | $9.61 | 71,161 |
| 2018-11-28 | $14.18 | $14.37 | $14.13 | $14.32 | $9.60 | 115,333 |
| 2018-11-27 | $14.27 | $14.27 | $14.15 | $14.19 | $9.51 | 72,491 |
| 2018-11-26 | $14.21 | $14.29 | $14.16 | $14.23 | $9.54 | 86,860 |
| 2018-11-23 | $14.04 | $14.23 | $14.03 | $14.18 | $9.51 | 69,342 |
| 2018-11-21 | $14.00 | $14.23 | $13.94 | $14.10 | $9.45 | 101,802 |
| 2018-11-20 | $14.18 | $14.20 | $13.90 | $14.01 | $9.39 | 109,749 |
| 2018-11-19 | $14.30 | $14.40 | $14.14 | $14.24 | $9.55 | 74,263 |
| 2018-11-16 | $14.28 | $14.32 | $14.11 | $14.32 | $9.60 | 189,474 |
| 2018-11-15 | $14.50 | $14.50 | $14.21 | $14.32 | $9.60 | 117,441 |
| 2018-11-14 | $14.65 | $14.65 | $14.44 | $14.56 | $9.76 | 98,676 |
| 2018-11-13 | $14.57 | $14.70 | $14.47 | $14.59 | $9.78 | 87,299 |
| 2018-11-12 | $14.59 | $14.70 | $14.54 | $14.54 | $9.75 | 143,196 |
| 2018-11-09 | $14.53 | $14.64 | $14.49 | $14.57 | $9.77 | 108,066 |
| 2018-11-08 | $14.50 | $14.58 | $14.42 | $14.54 | $9.75 | 111,880 |
| 2018-11-07 | $14.49 | $14.53 | $14.37 | $14.50 | $9.72 | 88,047 |
| 2018-11-06 | $14.47 | $14.47 | $14.35 | $14.45 | $9.69 | 57,803 |
| 2018-11-05 | $14.52 | $14.55 | $14.38 | $14.48 | $9.71 | 74,737 |
| 2018-11-02 | $14.40 | $14.48 | $14.33 | $14.46 | $9.69 | 102,275 |
| 2018-11-01 | $14.50 | $14.52 | $14.24 | $14.35 | $9.62 | 102,066 |
| 2018-10-31 | $14.30 | $14.62 | $14.23 | $14.47 | $9.70 | 176,713 |
| 2018-10-30 | $13.68 | $14.23 | $13.68 | $14.21 | $9.53 | 134,359 |
| 2018-10-29 | $13.95 | $14.09 | $13.81 | $13.93 | $9.34 | 113,022 |
| 2018-10-26 | $13.87 | $13.98 | $13.65 | $13.85 | $9.29 | 88,329 |
| 2018-10-25 | $13.89 | $14.03 | $13.78 | $14.01 | $9.39 | 90,234 |
| 2018-10-24 | $14.01 | $14.01 | $13.82 | $13.83 | $9.27 | 158,672 |
| 2018-10-23 | $13.90 | $14.00 | $13.74 | $13.92 | $9.33 | 96,909 |
| 2018-10-22 | $13.96 | $14.09 | $13.93 | $14.01 | $9.39 | 64,877 |
| 2018-10-19 | $13.95 | $14.08 | $13.91 | $13.94 | $9.35 | 91,256 |
| 2018-10-18 | $14.20 | $14.23 | $13.93 | $13.97 | $9.37 | 70,179 |
| 2018-10-17 | $14.13 | $14.23 | $13.99 | $14.20 | $9.52 | 103,123 |
| 2018-10-16 | $13.87 | $14.15 | $13.77 | $14.13 | $9.47 | 146,048 |
| 2018-10-15 | $13.53 | $13.89 | $13.53 | $13.80 | $9.25 | 143,951 |
| 2018-10-12 | $13.64 | $13.66 | $13.47 | $13.53 | $9.07 | 108,605 |
| 2018-10-11 | $13.70 | $13.75 | $13.53 | $13.54 | $9.08 | 99,603 |
| 2018-10-10 | $13.87 | $13.98 | $13.71 | $13.72 | $9.20 | 126,522 |
| 2018-10-09 | $13.93 | $13.98 | $13.75 | $13.90 | $9.32 | 164,242 |
| 2018-10-08 | $13.63 | $13.78 | $13.63 | $13.73 | $9.21 | 78,800 |
| 2018-10-05 | $13.67 | $13.73 | $13.56 | $13.65 | $9.15 | 81,356 |
| 2018-10-04 | $13.73 | $13.73 | $13.60 | $13.66 | $9.16 | 81,394 |
| 2018-10-03 | $13.78 | $13.88 | $13.71 | $13.72 | $9.20 | 102,232 |
| 2018-10-02 | $13.76 | $13.80 | $13.64 | $13.77 | $9.23 | 83,161 |
| 2018-10-01 | $14.00 | $14.01 | $13.73 | $13.80 | $9.25 | 99,743 |
| 2018-09-28 | $13.84 | $13.98 | $13.74 | $13.97 | $9.37 | 89,985 |
| 2018-09-27 | $13.75 | $13.89 | $13.72 | $13.83 | $9.27 | 90,490 |
| 2018-09-26 | $14.18 | $14.18 | $14.03 | $14.03 | $9.21 | 114,810 |
| 2018-09-25 | $14.14 | $14.17 | $14.09 | $14.13 | $9.28 | 77,671 |
| 2018-09-24 | $14.29 | $14.38 | $14.06 | $14.10 | $9.26 | 134,997 |
| 2018-09-21 | $13.97 | $14.29 | $13.96 | $14.27 | $9.37 | 354,075 |
| 2018-09-20 | $13.97 | $14.01 | $13.86 | $13.98 | $9.18 | 88,469 |
| 2018-09-19 | $14.20 | $14.21 | $13.95 | $13.96 | $9.17 | 126,463 |
| 2018-09-18 | $14.41 | $14.43 | $14.20 | $14.21 | $9.33 | 120,699 |
| 2018-09-17 | $14.39 | $14.43 | $14.32 | $14.41 | $9.46 | 118,518 |
| 2018-09-14 | $14.46 | $14.54 | $14.20 | $14.38 | $9.44 | 85,202 |
| 2018-09-13 | $14.50 | $14.55 | $14.42 | $14.46 | $9.50 | 77,220 |
| 2018-09-12 | $14.56 | $14.56 | $14.40 | $14.49 | $9.52 | 69,552 |
| 2018-09-11 | $14.56 | $14.60 | $14.51 | $14.58 | $9.57 | 75,015 |
| 2018-09-10 | $14.62 | $14.64 | $14.55 | $14.55 | $9.55 | 64,661 |
| 2018-09-07 | $14.71 | $14.71 | $14.55 | $14.59 | $9.58 | 57,837 |
| 2018-09-06 | $14.61 | $14.74 | $14.57 | $14.68 | $9.64 | 90,561 |
| 2018-09-05 | $14.53 | $14.66 | $14.53 | $14.65 | $9.62 | 66,482 |
| 2018-09-04 | $14.64 | $14.67 | $14.50 | $14.52 | $9.54 | 68,237 |
| 2018-08-31 | $14.65 | $14.77 | $14.55 | $14.62 | $9.60 | 47,239 |
| 2018-08-30 | $14.58 | $14.73 | $14.55 | $14.66 | $9.63 | 102,040 |
| 2018-08-29 | $14.52 | $14.60 | $14.50 | $14.58 | $9.57 | 97,574 |
| 2018-08-28 | $14.43 | $14.57 | $14.42 | $14.52 | $9.54 | 98,490 |
| 2018-08-27 | $14.43 | $14.48 | $14.35 | $14.43 | $9.48 | 67,639 |
| 2018-08-24 | $14.40 | $14.41 | $14.34 | $14.37 | $9.44 | 58,864 |
| 2018-08-23 | $14.39 | $14.41 | $14.35 | $14.40 | $9.46 | 34,271 |
| 2018-08-22 | $14.40 | $14.47 | $14.32 | $14.37 | $9.44 | 154,765 |
| 2018-08-21 | $14.24 | $14.43 | $14.24 | $14.40 | $9.46 | 134,450 |
| 2018-08-20 | $14.14 | $14.23 | $14.12 | $14.20 | $9.33 | 77,474 |
| 2018-08-17 | $14.09 | $14.14 | $14.03 | $14.13 | $9.28 | 87,184 |
| 2018-08-16 | $14.08 | $14.10 | $14.01 | $14.08 | $9.25 | 35,837 |
| 2018-08-15 | $14.03 | $14.12 | $13.97 | $14.04 | $9.22 | 58,860 |
| 2018-08-14 | $14.00 | $14.05 | $13.96 | $14.02 | $9.21 | 67,509 |
| 2018-08-13 | $13.95 | $14.01 | $13.88 | $13.97 | $9.17 | 63,569 |
| 2018-08-10 | $13.81 | $13.96 | $13.78 | $13.90 | $9.13 | 59,144 |
| 2018-08-09 | $13.83 | $13.88 | $13.79 | $13.86 | $9.10 | 131,741 |
| 2018-08-08 | $13.97 | $13.97 | $13.79 | $13.80 | $9.06 | 161,328 |
| 2018-08-07 | $14.08 | $14.12 | $13.94 | $13.97 | $9.17 | 80,764 |
| 2018-08-06 | $14.01 | $14.12 | $14.00 | $14.12 | $9.27 | 74,855 |
| 2018-08-03 | $14.15 | $14.21 | $14.01 | $14.03 | $9.21 | 61,722 |
| 2018-08-02 | $14.09 | $14.21 | $14.08 | $14.18 | $9.31 | 77,271 |
| 2018-08-01 | $14.07 | $14.10 | $13.94 | $14.10 | $9.26 | 84,864 |
| 2018-07-31 | $14.09 | $14.19 | $13.98 | $14.12 | $9.27 | 123,718 |
| 2018-07-30 | $14.11 | $14.18 | $14.02 | $14.05 | $9.23 | 113,837 |
| 2018-07-27 | $14.10 | $14.10 | $13.92 | $14.01 | $9.20 | 90,909 |
| 2018-07-26 | $13.99 | $14.15 | $13.80 | $14.05 | $9.23 | 91,587 |
| 2018-07-25 | $13.97 | $14.02 | $13.91 | $13.92 | $9.14 | 60,096 |
| 2018-07-24 | $14.02 | $14.02 | $13.88 | $13.98 | $9.18 | 67,630 |
| 2018-07-23 | $13.65 | $14.05 | $13.45 | $13.95 | $9.16 | 138,174 |
| 2018-07-20 | $14.05 | $14.08 | $13.95 | $14.00 | $9.19 | 157,119 |
| 2018-07-19 | $13.82 | $14.05 | $13.82 | $14.04 | $9.22 | 91,641 |
| 2018-07-18 | $13.89 | $13.93 | $13.77 | $13.82 | $9.08 | 144,026 |
| 2018-07-17 | $14.10 | $14.14 | $13.87 | $13.87 | $9.11 | 114,095 |
| 2018-07-16 | $14.09 | $14.12 | $14.00 | $14.10 | $9.26 | 67,066 |
| 2018-07-13 | $14.19 | $14.19 | $14.08 | $14.09 | $9.25 | 44,014 |
| 2018-07-12 | $14.13 | $14.19 | $14.07 | $14.13 | $9.28 | 72,008 |
| 2018-07-11 | $14.00 | $14.15 | $13.99 | $14.12 | $9.27 | 49,864 |
| 2018-07-10 | $14.16 | $14.17 | $14.04 | $14.05 | $9.23 | 48,881 |
| 2018-07-09 | $14.22 | $14.22 | $14.10 | $14.17 | $9.31 | 86,430 |
| 2018-07-06 | $14.13 | $14.25 | $14.13 | $14.22 | $9.34 | 77,387 |
| 2018-07-05 | $14.04 | $14.10 | $13.97 | $14.10 | $9.26 | 75,559 |
| 2018-07-03 | $13.83 | $14.03 | $13.83 | $13.99 | $9.19 | 99,141 |
| 2018-07-02 | $13.75 | $13.89 | $13.72 | $13.89 | $9.12 | 80,515 |
| 2018-06-29 | $13.82 | $13.89 | $13.70 | $13.81 | $9.07 | 121,405 |
| 2018-06-28 | $13.57 | $13.83 | $13.57 | $13.83 | $9.08 | 104,444 |
| 2018-06-27 | $13.96 | $14.00 | $13.86 | $13.86 | $8.92 | 170,741 |
| 2018-06-26 | $14.08 | $14.11 | $13.97 | $13.99 | $9.00 | 166,616 |
| 2018-06-25 | $14.07 | $14.13 | $13.99 | $14.09 | $9.07 | 144,405 |
| 2018-06-22 | $14.05 | $14.10 | $13.97 | $14.07 | $9.06 | 234,096 |
| 2018-06-21 | $14.01 | $14.05 | $13.95 | $14.04 | $9.04 | 87,370 |
| 2018-06-20 | $13.94 | $14.02 | $13.88 | $14.01 | $9.02 | 82,467 |
| 2018-06-19 | $13.90 | $13.97 | $13.88 | $13.92 | $8.96 | 69,319 |
| 2018-06-18 | $13.77 | $13.95 | $13.77 | $13.92 | $8.96 | 98,411 |
| 2018-06-15 | $13.83 | $13.90 | $13.74 | $13.74 | $8.84 | 130,173 |
| 2018-06-14 | $13.69 | $13.88 | $13.68 | $13.86 | $8.92 | 66,854 |
| 2018-06-13 | $13.77 | $13.83 | $13.64 | $13.69 | $8.81 | 67,903 |
| 2018-06-12 | $13.98 | $13.98 | $13.80 | $13.81 | $8.89 | 58,475 |
| 2018-06-11 | $13.89 | $14.01 | $13.89 | $13.95 | $8.98 | 101,046 |
| 2018-06-08 | $13.90 | $13.96 | $13.88 | $13.89 | $8.94 | 65,742 |
| 2018-06-07 | $13.93 | $13.94 | $13.86 | $13.90 | $8.95 | 47,362 |
| 2018-06-06 | $13.81 | $13.92 | $13.81 | $13.89 | $8.94 | 73,888 |
| 2018-06-05 | $13.89 | $13.91 | $13.80 | $13.89 | $8.94 | 65,206 |
| 2018-06-04 | $13.86 | $13.89 | $13.80 | $13.88 | $8.93 | 70,527 |
| 2018-06-01 | $13.81 | $13.82 | $13.71 | $13.82 | $8.90 | 74,890 |
| 2018-05-31 | $13.81 | $13.84 | $13.75 | $13.82 | $8.90 | 161,323 |
| 2018-05-30 | $13.79 | $13.87 | $13.73 | $13.87 | $8.93 | 107,273 |
| 2018-05-29 | $13.63 | $13.81 | $13.63 | $13.78 | $8.87 | 88,383 |
| 2018-05-25 | $13.62 | $13.79 | $13.62 | $13.68 | $8.81 | 62,914 |
| 2018-05-24 | $13.83 | $13.86 | $13.70 | $13.70 | $8.82 | 146,629 |
| 2018-05-23 | $13.40 | $13.86 | $13.40 | $13.83 | $8.90 | 308,967 |
| 2018-05-22 | $13.95 | $13.97 | $13.86 | $13.89 | $8.94 | 266,729 |
| 2018-05-21 | $13.85 | $13.98 | $13.81 | $13.96 | $8.99 | 122,279 |
| 2018-05-18 | $13.70 | $13.86 | $13.65 | $13.84 | $8.91 | 155,785 |
| 2018-05-17 | $13.56 | $13.69 | $13.54 | $13.67 | $8.80 | 127,684 |
| 2018-05-16 | $13.51 | $13.56 | $13.43 | $13.54 | $8.72 | 148,201 |
| 2018-05-15 | $13.35 | $13.57 | $13.35 | $13.53 | $8.71 | 147,228 |
| 2018-05-14 | $13.45 | $13.49 | $13.40 | $13.43 | $8.64 | 125,330 |
| 2018-05-11 | $13.41 | $13.49 | $13.41 | $13.44 | $8.65 | 81,094 |
| 2018-05-10 | $13.40 | $13.48 | $13.40 | $13.43 | $8.64 | 142,765 |
| 2018-05-09 | $13.44 | $13.44 | $13.33 | $13.39 | $8.62 | 77,182 |
| 2018-05-08 | $13.39 | $13.49 | $13.34 | $13.36 | $8.60 | 122,526 |
| 2018-05-07 | $13.40 | $13.46 | $13.37 | $13.43 | $8.64 | 162,189 |
| 2018-05-04 | $13.20 | $13.49 | $13.12 | $13.42 | $8.64 | 235,775 |
| 2018-05-03 | $12.95 | $13.21 | $12.87 | $13.18 | $8.48 | 202,489 |
| 2018-05-02 | $12.44 | $13.00 | $12.44 | $12.96 | $8.34 | 368,652 |
| 2018-05-01 | $12.29 | $12.42 | $12.13 | $12.41 | $7.99 | 87,627 |
| 2018-04-30 | $12.27 | $12.31 | $12.22 | $12.23 | $7.87 | 52,086 |
| 2018-04-27 | $12.25 | $12.29 | $12.22 | $12.24 | $7.88 | 72,097 |
| 2018-04-26 | $12.18 | $12.25 | $12.15 | $12.23 | $7.87 | 52,616 |
| 2018-04-25 | $12.17 | $12.22 | $12.08 | $12.17 | $7.83 | 76,165 |
| 2018-04-24 | $12.18 | $12.25 | $12.17 | $12.22 | $7.87 | 61,603 |
| 2018-04-23 | $12.26 | $12.28 | $12.19 | $12.19 | $7.85 | 59,091 |
| 2018-04-20 | $12.33 | $12.40 | $12.25 | $12.27 | $7.90 | 83,606 |
| 2018-04-19 | $12.41 | $12.45 | $12.32 | $12.36 | $7.96 | 65,313 |
| 2018-04-18 | $12.38 | $12.47 | $12.38 | $12.42 | $7.99 | 71,452 |
| 2018-04-17 | $12.37 | $12.38 | $12.29 | $12.37 | $7.96 | 62,434 |
| 2018-04-16 | $12.32 | $12.42 | $12.29 | $12.36 | $7.96 | 45,643 |
| 2018-04-13 | $12.47 | $12.52 | $12.29 | $12.29 | $7.91 | 46,223 |
| 2018-04-12 | $12.50 | $12.55 | $12.42 | $12.44 | $8.01 | 44,369 |
| 2018-04-11 | $12.45 | $12.49 | $12.37 | $12.46 | $8.02 | 80,479 |
| 2018-04-10 | $12.56 | $12.56 | $12.35 | $12.46 | $8.02 | 65,784 |
| 2018-04-09 | $12.36 | $12.53 | $12.36 | $12.49 | $8.04 | 165,798 |
| 2018-04-06 | $12.41 | $12.52 | $12.35 | $12.38 | $7.97 | 81,224 |
| 2018-04-05 | $12.36 | $12.45 | $12.35 | $12.42 | $7.99 | 67,435 |
| 2018-04-04 | $12.24 | $12.43 | $12.24 | $12.36 | $7.96 | 63,326 |
| 2018-04-03 | $12.22 | $12.42 | $12.22 | $12.36 | $7.96 | 88,207 |
| 2018-04-02 | $12.35 | $12.41 | $12.14 | $12.22 | $7.87 | 108,201 |
| 2018-03-29 | $12.39 | $12.45 | $12.35 | $12.35 | $7.95 | 98,234 |
| 2018-03-28 | $12.21 | $12.36 | $12.17 | $12.35 | $7.95 | 86,236 |
| 2018-03-27 | $12.43 | $12.56 | $12.33 | $12.49 | $7.86 | 119,159 |
| 2018-03-26 | $12.43 | $12.46 | $12.34 | $12.42 | $7.82 | 76,998 |
| 2018-03-23 | $12.45 | $12.53 | $12.33 | $12.33 | $7.76 | 93,913 |
| 2018-03-22 | $12.46 | $12.59 | $12.38 | $12.42 | $7.82 | 113,798 |
| 2018-03-21 | $12.59 | $12.61 | $12.49 | $12.51 | $7.87 | 84,063 |
| 2018-03-20 | $12.71 | $12.71 | $12.56 | $12.56 | $7.91 | 67,638 |
| 2018-03-19 | $12.65 | $12.71 | $12.55 | $12.70 | $7.99 | 43,822 |
| 2018-03-16 | $12.61 | $12.74 | $12.56 | $12.65 | $7.96 | 196,516 |
| 2018-03-15 | $12.75 | $12.75 | $12.57 | $12.62 | $7.94 | 74,865 |
| 2018-03-14 | $12.58 | $12.76 | $12.53 | $12.72 | $8.01 | 112,968 |
| 2018-03-13 | $12.75 | $12.77 | $12.57 | $12.58 | $7.92 | 91,113 |
| 2018-03-12 | $12.44 | $12.77 | $12.40 | $12.73 | $8.01 | 150,161 |
| 2018-03-09 | $12.33 | $12.40 | $12.29 | $12.39 | $7.80 | 130,384 |
| 2018-03-08 | $12.35 | $12.41 | $12.27 | $12.33 | $7.76 | 84,941 |
| 2018-03-07 | $12.28 | $12.41 | $12.25 | $12.35 | $7.77 | 84,345 |
| 2018-03-06 | $12.26 | $12.35 | $12.21 | $12.34 | $7.77 | 131,165 |
| 2018-03-05 | $12.24 | $12.41 | $12.23 | $12.26 | $7.72 | 129,258 |
| 2018-03-02 | $12.22 | $12.35 | $12.10 | $12.32 | $7.75 | 107,488 |
| 2018-03-01 | $12.71 | $12.71 | $12.20 | $12.29 | $7.74 | 145,786 |
| 2018-02-28 | $12.52 | $12.52 | $12.32 | $12.32 | $7.75 | 128,205 |
| 2018-02-27 | $12.68 | $12.74 | $12.48 | $12.50 | $7.87 | 84,452 |
| 2018-02-26 | $12.78 | $12.83 | $12.65 | $12.67 | $7.97 | 75,632 |
| 2018-02-23 | $12.60 | $12.76 | $12.60 | $12.73 | $8.01 | 98,344 |
| 2018-02-22 | $12.69 | $12.74 | $12.56 | $12.58 | $7.92 | 95,951 |
| 2018-02-21 | $12.66 | $12.84 | $12.59 | $12.59 | $7.92 | 151,749 |
| 2018-02-20 | $12.64 | $12.74 | $12.59 | $12.65 | $7.96 | 206,000 |
| 2018-02-16 | $12.50 | $12.69 | $12.50 | $12.65 | $7.96 | 130,476 |
| 2018-02-15 | $12.35 | $12.55 | $12.34 | $12.54 | $7.89 | 96,740 |
| 2018-02-14 | $12.18 | $12.39 | $12.13 | $12.35 | $7.77 | 104,797 |
| 2018-02-13 | $12.14 | $12.30 | $12.10 | $12.27 | $7.72 | 83,753 |
| 2018-02-12 | $12.15 | $12.18 | $11.96 | $12.14 | $7.64 | 106,817 |
| 2018-02-09 | $12.17 | $12.23 | $12.02 | $12.15 | $7.65 | 188,797 |
| 2018-02-08 | $12.23 | $12.27 | $12.06 | $12.07 | $7.60 | 156,212 |
| 2018-02-07 | $12.15 | $12.28 | $12.12 | $12.25 | $7.71 | 132,620 |
| 2018-02-06 | $12.02 | $12.28 | $11.96 | $12.15 | $7.65 | 222,726 |
| 2018-02-05 | $12.30 | $12.35 | $11.97 | $12.14 | $7.64 | 287,300 |
| 2018-02-02 | $12.56 | $12.61 | $12.34 | $12.37 | $7.79 | 159,312 |
| 2018-02-01 | $12.66 | $12.69 | $12.55 | $12.57 | $7.91 | 71,227 |
| 2018-01-31 | $12.85 | $12.90 | $12.58 | $12.67 | $7.97 | 138,092 |
| 2018-01-30 | $12.88 | $12.92 | $12.76 | $12.81 | $8.06 | 149,651 |
| 2018-01-29 | $13.05 | $13.05 | $12.83 | $12.90 | $8.12 | 146,993 |
| 2018-01-26 | $13.23 | $13.23 | $12.99 | $13.08 | $8.23 | 93,189 |
| 2018-01-25 | $13.26 | $13.26 | $13.09 | $13.20 | $8.31 | 80,173 |
| 2018-01-24 | $13.25 | $13.27 | $13.09 | $13.24 | $8.33 | 131,330 |
| 2018-01-23 | $13.15 | $13.24 | $13.11 | $13.23 | $8.33 | 108,782 |
| 2018-01-22 | $13.09 | $13.18 | $13.07 | $13.16 | $8.28 | 128,597 |
| 2018-01-19 | $12.95 | $13.11 | $12.92 | $13.08 | $8.23 | 102,036 |
| 2018-01-18 | $12.97 | $13.02 | $12.89 | $12.97 | $8.16 | 149,030 |
| 2018-01-17 | $12.95 | $13.06 | $12.91 | $12.95 | $8.15 | 273,982 |
| 2018-01-16 | $12.91 | $13.10 | $12.88 | $12.89 | $8.11 | 129,669 |
| 2018-01-12 | $12.95 | $12.96 | $12.87 | $12.89 | $8.11 | 120,884 |
| 2018-01-11 | $12.75 | $12.94 | $12.72 | $12.93 | $8.14 | 157,084 |
| 2018-01-10 | $12.70 | $12.80 | $12.57 | $12.72 | $8.01 | 133,328 |
| 2018-01-09 | $12.55 | $12.78 | $12.53 | $12.73 | $8.01 | 158,969 |
| 2018-01-08 | $12.64 | $12.65 | $12.50 | $12.55 | $7.90 | 169,049 |
| 2018-01-05 | $12.60 | $12.64 | $12.51 | $12.59 | $7.92 | 102,882 |
| 2018-01-04 | $12.56 | $12.73 | $12.50 | $12.55 | $7.90 | 115,532 |
| 2018-01-03 | $12.80 | $12.96 | $12.55 | $12.55 | $7.90 | 156,633 |
| 2018-01-02 | $12.90 | $12.96 | $12.75 | $12.79 | $8.05 | 164,627 |
| 2017-12-29 | $13.05 | $13.18 | $12.90 | $12.90 | $8.12 | 104,691 |
| 2017-12-28 | $13.15 | $13.15 | $13.00 | $13.05 | $8.21 | 159,196 |
| 2017-12-27 | $13.40 | $13.43 | $13.28 | $13.34 | $8.23 | 112,369 |
| 2017-12-26 | $13.38 | $13.49 | $13.36 | $13.40 | $8.26 | 46,807 |
| 2017-12-22 | $13.32 | $13.42 | $13.32 | $13.35 | $8.23 | 55,753 |
| 2017-12-21 | $13.22 | $13.39 | $13.22 | $13.32 | $8.21 | 88,502 |
| 2017-12-20 | $13.26 | $13.33 | $13.21 | $13.22 | $8.15 | 126,761 |
| 2017-12-19 | $13.58 | $13.60 | $13.20 | $13.25 | $8.17 | 146,580 |
| 2017-12-18 | $13.53 | $13.63 | $13.53 | $13.58 | $8.37 | 96,625 |
| 2017-12-15 | $13.37 | $13.58 | $13.37 | $13.48 | $8.31 | 166,405 |
| 2017-12-14 | $13.41 | $13.48 | $13.34 | $13.36 | $8.24 | 51,500 |
| 2017-12-13 | $13.33 | $13.53 | $13.33 | $13.43 | $8.28 | 60,384 |
| 2017-12-12 | $13.38 | $13.46 | $13.33 | $13.34 | $8.23 | 54,140 |
| 2017-12-11 | $13.35 | $13.42 | $13.29 | $13.32 | $8.21 | 95,219 |
| 2017-12-08 | $13.35 | $13.41 | $13.32 | $13.37 | $8.24 | 32,141 |
| 2017-12-07 | $13.31 | $13.42 | $13.31 | $13.35 | $8.23 | 58,345 |
| 2017-12-06 | $13.39 | $13.41 | $13.32 | $13.36 | $8.24 | 48,302 |
| 2017-12-05 | $13.43 | $13.46 | $13.35 | $13.38 | $8.25 | 54,588 |
| 2017-12-04 | $13.46 | $13.52 | $13.39 | $13.41 | $8.27 | 75,924 |
| 2017-12-01 | $13.45 | $13.50 | $13.26 | $13.42 | $8.28 | 111,162 |
| 2017-11-30 | $13.42 | $13.52 | $13.31 | $13.48 | $8.31 | 163,948 |
| 2017-11-29 | $13.29 | $13.48 | $13.29 | $13.39 | $8.26 | 100,195 |
| 2017-11-28 | $13.43 | $13.50 | $13.27 | $13.30 | $8.20 | 175,545 |
| 2017-11-27 | $13.45 | $13.51 | $13.41 | $13.44 | $8.29 | 68,844 |
| 2017-11-24 | $13.48 | $13.53 | $13.42 | $13.44 | $8.29 | 44,226 |
| 2017-11-22 | $13.38 | $13.50 | $13.34 | $13.42 | $8.28 | 116,246 |
| 2017-11-21 | $13.30 | $13.43 | $13.30 | $13.36 | $8.24 | 101,748 |
| 2017-11-20 | $13.15 | $13.38 | $13.14 | $13.30 | $8.20 | 199,390 |
| 2017-11-17 | $13.08 | $13.16 | $13.05 | $13.16 | $8.11 | 126,971 |
| 2017-11-16 | $13.09 | $13.19 | $13.06 | $13.14 | $8.10 | 81,425 |
| 2017-11-15 | $12.99 | $13.08 | $12.95 | $13.05 | $8.05 | 88,554 |
| 2017-11-14 | $12.93 | $13.08 | $12.93 | $13.06 | $8.05 | 42,593 |
| 2017-11-13 | $12.99 | $13.05 | $12.87 | $13.00 | $8.02 | 115,899 |
| 2017-11-10 | $12.98 | $13.13 | $12.96 | $13.00 | $8.02 | 112,172 |
| 2017-11-09 | $12.85 | $13.02 | $12.83 | $12.97 | $8.00 | 107,933 |
| 2017-11-08 | $12.92 | $12.97 | $12.86 | $12.92 | $7.97 | 101,291 |
| 2017-11-07 | $12.90 | $13.14 | $12.87 | $12.96 | $7.99 | 119,366 |
| 2017-11-06 | $12.90 | $13.01 | $12.83 | $12.93 | $7.97 | 107,165 |
| 2017-11-03 | $13.02 | $13.07 | $12.86 | $12.93 | $7.97 | 205,027 |
| 2017-11-02 | $13.15 | $13.15 | $12.83 | $13.04 | $8.04 | 189,398 |
| 2017-11-01 | $13.52 | $13.60 | $12.98 | $13.16 | $8.11 | 308,370 |
| 2017-10-31 | $13.04 | $13.05 | $12.96 | $12.98 | $8.00 | 33,051 |
| 2017-10-30 | $12.99 | $13.04 | $12.96 | $13.03 | $8.03 | 27,574 |
| 2017-10-27 | $12.91 | $13.05 | $12.73 | $13.01 | $8.02 | 105,018 |
| 2017-10-26 | $13.12 | $13.12 | $12.87 | $12.89 | $7.95 | 103,948 |
| 2017-10-25 | $13.19 | $13.23 | $13.02 | $13.06 | $8.05 | 121,574 |
| 2017-10-24 | $13.24 | $13.27 | $13.16 | $13.20 | $8.14 | 57,941 |
| 2017-10-23 | $13.56 | $13.56 | $13.20 | $13.24 | $8.16 | 118,152 |
| 2017-10-20 | $13.53 | $13.67 | $13.47 | $13.56 | $8.36 | 46,002 |
| 2017-10-19 | $13.47 | $13.54 | $13.43 | $13.52 | $8.34 | 46,021 |
| 2017-10-18 | $13.49 | $13.54 | $13.49 | $13.49 | $8.32 | 86,009 |
| 2017-10-17 | $13.59 | $13.61 | $13.42 | $13.49 | $8.32 | 109,278 |
| 2017-10-16 | $13.71 | $13.72 | $13.52 | $13.55 | $8.36 | 108,275 |
| 2017-10-13 | $13.65 | $13.66 | $13.58 | $13.64 | $8.41 | 152,948 |
| 2017-10-12 | $13.54 | $13.58 | $13.46 | $13.56 | $8.36 | 90,649 |
| 2017-10-11 | $13.50 | $13.58 | $13.48 | $13.49 | $8.32 | 67,328 |
| 2017-10-10 | $13.57 | $13.58 | $13.46 | $13.48 | $8.31 | 105,776 |
| 2017-10-09 | $13.54 | $13.60 | $13.53 | $13.55 | $8.36 | 44,133 |
| 2017-10-06 | $13.66 | $13.66 | $13.53 | $13.58 | $8.37 | 76,584 |
| 2017-10-05 | $13.58 | $13.65 | $13.55 | $13.65 | $8.42 | 94,829 |
| 2017-10-04 | $13.50 | $13.56 | $13.48 | $13.55 | $8.36 | 108,495 |
| 2017-10-03 | $13.44 | $13.50 | $13.40 | $13.50 | $8.32 | 109,625 |
| 2017-10-02 | $13.32 | $13.45 | $13.32 | $13.43 | $8.28 | 73,066 |
| 2017-09-29 | $13.29 | $13.34 | $13.29 | $13.31 | $8.21 | 89,183 |
| 2017-09-28 | $13.11 | $13.34 | $12.99 | $13.34 | $8.23 | 94,682 |
| 2017-09-27 | $13.41 | $13.47 | $13.35 | $13.39 | $8.09 | 147,509 |
| 2017-09-26 | $13.34 | $13.44 | $13.29 | $13.36 | $8.07 | 88,096 |
| 2017-09-25 | $13.18 | $13.33 | $13.16 | $13.29 | $8.03 | 52,270 |
| 2017-09-22 | $13.25 | $13.31 | $13.16 | $13.19 | $7.97 | 122,641 |
| 2017-09-21 | $13.19 | $13.30 | $13.19 | $13.25 | $8.01 | 47,205 |
| 2017-09-20 | $13.17 | $13.26 | $13.17 | $13.22 | $7.99 | 92,153 |
| 2017-09-19 | $13.16 | $13.25 | $13.15 | $13.18 | $7.97 | 57,992 |
| 2017-09-18 | $13.01 | $13.18 | $13.01 | $13.16 | $7.95 | 57,199 |
| 2017-09-15 | $13.07 | $13.20 | $12.91 | $13.00 | $7.86 | 365,092 |
| 2017-09-14 | $13.01 | $13.10 | $13.00 | $13.06 | $7.89 | 67,107 |
| 2017-09-13 | $13.12 | $13.19 | $13.00 | $13.00 | $7.86 | 97,554 |
| 2017-09-12 | $13.13 | $13.22 | $13.10 | $13.13 | $7.94 | 59,153 |
| 2017-09-11 | $13.05 | $13.17 | $12.98 | $13.10 | $7.92 | 74,982 |
| 2017-09-08 | $12.98 | $13.14 | $12.92 | $13.01 | $7.86 | 85,530 |
| 2017-09-07 | $12.97 | $13.00 | $12.91 | $12.97 | $7.84 | 87,128 |
| 2017-09-06 | $12.99 | $13.08 | $12.92 | $12.95 | $7.83 | 61,672 |
| 2017-09-05 | $13.24 | $13.27 | $12.90 | $12.99 | $7.85 | 399,205 |
| 2017-09-01 | $13.19 | $13.27 | $13.17 | $13.25 | $8.01 | 59,676 |
| 2017-08-31 | $13.16 | $13.25 | $13.11 | $13.19 | $7.97 | 96,828 |
| 2017-08-30 | $13.20 | $13.24 | $13.12 | $13.13 | $7.94 | 57,118 |
| 2017-08-29 | $13.36 | $13.40 | $13.18 | $13.18 | $7.97 | 80,453 |
| 2017-08-28 | $13.34 | $13.37 | $13.29 | $13.35 | $8.07 | 54,600 |
| 2017-08-25 | $13.31 | $13.35 | $13.23 | $13.32 | $8.05 | 44,003 |
| 2017-08-24 | $13.24 | $13.33 | $13.23 | $13.26 | $8.01 | 60,020 |
| 2017-08-23 | $13.12 | $13.33 | $13.12 | $13.23 | $8.00 | 64,522 |
| 2017-08-22 | $13.15 | $13.23 | $13.15 | $13.17 | $7.96 | 67,082 |
| 2017-08-21 | $13.15 | $13.19 | $13.07 | $13.13 | $7.94 | 44,177 |
| 2017-08-18 | $13.05 | $13.22 | $13.05 | $13.16 | $7.95 | 87,990 |
| 2017-08-17 | $13.26 | $13.29 | $13.13 | $13.13 | $7.94 | 79,738 |
| 2017-08-16 | $13.25 | $13.38 | $13.21 | $13.33 | $8.06 | 70,867 |
| 2017-08-15 | $13.27 | $13.35 | $13.18 | $13.30 | $8.04 | 74,673 |
| 2017-08-14 | $13.13 | $13.38 | $13.13 | $13.26 | $8.01 | 139,777 |
| 2017-08-11 | $13.19 | $13.25 | $13.04 | $13.11 | $7.92 | 77,500 |
| 2017-08-10 | $13.29 | $13.32 | $13.10 | $13.20 | $7.98 | 170,766 |
| 2017-08-09 | $13.20 | $13.33 | $13.10 | $13.29 | $8.03 | 81,827 |
| 2017-08-08 | $13.39 | $13.49 | $13.31 | $13.35 | $8.07 | 144,218 |
| 2017-08-07 | $13.25 | $13.53 | $13.13 | $13.39 | $8.09 | 237,837 |
| 2017-08-04 | $13.08 | $13.16 | $12.98 | $13.11 | $7.92 | 119,121 |
| 2017-08-03 | $12.90 | $13.17 | $12.90 | $13.07 | $7.90 | 85,997 |
| 2017-08-02 | $12.91 | $12.91 | $12.79 | $12.88 | $7.78 | 69,200 |
| 2017-08-01 | $12.82 | $12.99 | $12.78 | $12.90 | $7.80 | 61,700 |
| 2017-07-31 | $12.93 | $12.95 | $12.75 | $12.80 | $7.74 | 153,142 |
| 2017-07-28 | $12.82 | $12.95 | $12.79 | $12.93 | $7.81 | 80,695 |
| 2017-07-27 | $12.91 | $12.95 | $12.80 | $12.83 | $7.75 | 106,646 |
| 2017-07-26 | $12.98 | $13.00 | $12.86 | $12.89 | $7.79 | 169,886 |
| 2017-07-25 | $13.08 | $13.19 | $12.96 | $12.98 | $7.85 | 76,298 |
| 2017-07-24 | $12.95 | $13.18 | $12.95 | $13.12 | $7.93 | 77,684 |
| 2017-07-21 | $12.99 | $13.15 | $12.90 | $12.95 | $7.83 | 110,278 |
| 2017-07-20 | $12.90 | $12.96 | $12.82 | $12.91 | $7.80 | 60,187 |
| 2017-07-19 | $12.85 | $12.98 | $12.81 | $12.90 | $7.80 | 146,929 |
| 2017-07-18 | $12.97 | $12.97 | $12.80 | $12.85 | $7.77 | 124,113 |
| 2017-07-17 | $12.94 | $13.09 | $12.89 | $12.96 | $7.83 | 109,457 |
| 2017-07-14 | $12.91 | $13.02 | $12.82 | $12.86 | $7.77 | 123,713 |
| 2017-07-13 | $13.00 | $13.00 | $12.88 | $12.91 | $7.80 | 96,267 |
| 2017-07-12 | $13.10 | $13.25 | $12.99 | $13.00 | $7.86 | 65,298 |
| 2017-07-11 | $12.85 | $13.10 | $12.81 | $13.02 | $7.87 | 107,837 |
| 2017-07-10 | $13.05 | $13.05 | $12.79 | $12.83 | $7.75 | 154,354 |
| 2017-07-07 | $13.06 | $13.14 | $13.02 | $13.06 | $7.89 | 93,040 |
| 2017-07-06 | $13.14 | $13.19 | $13.04 | $13.07 | $7.90 | 74,976 |
| 2017-07-05 | $13.30 | $13.30 | $13.14 | $13.21 | $7.98 | 83,909 |
| 2017-07-03 | $13.13 | $13.36 | $13.08 | $13.30 | $8.04 | 62,608 |
| 2017-06-30 | $13.15 | $13.19 | $13.06 | $13.09 | $7.91 | 113,835 |
| 2017-06-29 | $13.29 | $13.29 | $13.02 | $13.15 | $7.95 | 58,902 |
| 2017-06-28 | $13.29 | $13.38 | $13.13 | $13.29 | $8.03 | 75,800 |
| 2017-06-27 | $13.56 | $13.64 | $13.41 | $13.42 | $7.95 | 125,793 |
| 2017-06-26 | $13.49 | $13.67 | $13.49 | $13.64 | $8.08 | 64,900 |
| 2017-06-23 | $13.59 | $13.64 | $13.46 | $13.48 | $7.99 | 217,670 |
| 2017-06-22 | $13.48 | $13.64 | $13.45 | $13.55 | $8.03 | 46,110 |
| 2017-06-21 | $13.66 | $13.79 | $13.41 | $13.47 | $7.98 | 88,742 |
| 2017-06-20 | $13.79 | $13.84 | $13.49 | $13.65 | $8.09 | 134,568 |
| 2017-06-19 | $13.75 | $13.86 | $13.70 | $13.77 | $8.16 | 142,442 |
| 2017-06-16 | $13.44 | $13.86 | $13.35 | $13.84 | $8.20 | 490,891 |
| 2017-06-15 | $13.44 | $13.55 | $13.44 | $13.54 | $8.02 | 89,640 |
| 2017-06-14 | $13.39 | $13.55 | $13.39 | $13.46 | $7.97 | 79,919 |
| 2017-06-13 | $13.37 | $13.48 | $13.24 | $13.43 | $7.96 | 74,618 |
| 2017-06-12 | $13.40 | $13.57 | $13.27 | $13.42 | $7.95 | 97,918 |
| 2017-06-09 | $13.29 | $13.44 | $13.29 | $13.34 | $7.90 | 108,768 |
| 2017-06-08 | $13.16 | $13.42 | $13.16 | $13.29 | $7.87 | 73,047 |
| 2017-06-07 | $13.10 | $13.18 | $13.04 | $13.17 | $7.80 | 48,819 |
| 2017-06-06 | $13.22 | $13.30 | $13.04 | $13.09 | $7.75 | 77,031 |
| 2017-06-05 | $13.46 | $13.50 | $13.25 | $13.26 | $7.85 | 55,253 |
| 2017-06-02 | $13.38 | $13.60 | $13.38 | $13.51 | $8.00 | 95,672 |
| 2017-06-01 | $13.19 | $13.44 | $13.19 | $13.34 | $7.90 | 133,560 |
| 2017-05-31 | $13.19 | $13.25 | $13.10 | $13.23 | $7.84 | 117,957 |
| 2017-05-30 | $13.12 | $13.17 | $13.01 | $13.16 | $7.80 | 67,623 |
| 2017-05-26 | $13.11 | $13.15 | $13.01 | $13.12 | $7.77 | 59,942 |
| 2017-05-25 | $13.15 | $13.19 | $13.04 | $13.13 | $7.78 | 100,821 |
| 2017-05-24 | $13.21 | $13.23 | $13.10 | $13.16 | $7.80 | 61,043 |
| 2017-05-23 | $13.16 | $13.21 | $13.08 | $13.18 | $7.81 | 55,130 |
| 2017-05-22 | $13.03 | $13.19 | $13.02 | $13.14 | $7.78 | 89,708 |
| 2017-05-19 | $12.94 | $13.01 | $12.70 | $12.97 | $7.68 | 166,505 |
| 2017-05-18 | $12.88 | $13.04 | $12.83 | $12.94 | $7.67 | 61,667 |
| 2017-05-17 | $12.90 | $12.99 | $12.81 | $12.90 | $7.64 | 113,473 |
| 2017-05-16 | $12.97 | $13.08 | $12.95 | $12.95 | $7.67 | 82,977 |
| 2017-05-15 | $13.03 | $13.13 | $12.94 | $13.01 | $7.71 | 108,398 |
| 2017-05-12 | $13.16 | $13.18 | $12.91 | $12.97 | $7.68 | 129,973 |
| 2017-05-11 | $13.13 | $13.22 | $13.04 | $13.11 | $7.77 | 115,248 |
| 2017-05-10 | $13.05 | $13.10 | $12.98 | $13.07 | $7.74 | 106,164 |
| 2017-05-09 | $13.17 | $13.24 | $12.95 | $13.02 | $7.71 | 132,479 |
| 2017-05-08 | $13.14 | $13.25 | $13.05 | $13.19 | $7.81 | 114,625 |
| 2017-05-05 | $13.10 | $13.21 | $13.00 | $13.14 | $7.78 | 118,830 |
| 2017-05-04 | $13.11 | $13.20 | $12.89 | $13.08 | $7.75 | 171,460 |
| 2017-05-03 | $13.42 | $13.45 | $13.10 | $13.10 | $7.76 | 247,681 |
| 2017-05-02 | $13.79 | $14.11 | $13.41 | $13.42 | $7.95 | 242,551 |
| 2017-05-01 | $13.90 | $14.22 | $13.86 | $14.09 | $8.35 | 140,534 |
| 2017-04-28 | $14.01 | $14.01 | $13.81 | $13.83 | $8.19 | 145,234 |
| 2017-04-27 | $13.99 | $14.10 | $13.94 | $13.98 | $8.28 | 148,615 |
| 2017-04-26 | $13.90 | $14.15 | $13.82 | $13.98 | $8.28 | 219,104 |
| 2017-04-25 | $13.85 | $14.00 | $13.81 | $13.87 | $8.22 | 119,893 |
| 2017-04-24 | $13.89 | $13.89 | $13.72 | $13.83 | $8.19 | 139,803 |
| 2017-04-21 | $13.86 | $13.88 | $13.76 | $13.79 | $8.17 | 121,618 |
| 2017-04-20 | $13.81 | $13.90 | $13.74 | $13.85 | $8.20 | 123,177 |
| 2017-04-19 | $13.84 | $13.87 | $13.72 | $13.80 | $8.17 | 99,931 |
| 2017-04-18 | $13.86 | $13.90 | $13.72 | $13.83 | $8.19 | 81,936 |
| 2017-04-17 | $13.79 | $13.88 | $13.75 | $13.86 | $8.21 | 80,565 |
| 2017-04-13 | $13.62 | $13.76 | $13.52 | $13.73 | $8.13 | 120,927 |
| 2017-04-12 | $13.70 | $13.70 | $13.51 | $13.63 | $8.07 | 676 |
| 2017-04-11 | $13.56 | $13.75 | $13.53 | $13.70 | $8.12 | 599 |
| 2017-04-10 | $13.60 | $13.70 | $13.50 | $13.58 | $8.04 | 98,910 |
| 2017-04-07 | $13.41 | $13.70 | $13.32 | $13.66 | $8.09 | 201,559 |
| 2017-04-06 | $13.31 | $13.43 | $13.21 | $13.42 | $7.95 | 97,352 |
| 2017-04-05 | $13.38 | $13.43 | $13.20 | $13.31 | $7.88 | 115,222 |
| 2017-04-04 | $13.18 | $13.36 | $13.18 | $13.33 | $7.90 | 181,336 |
| 2017-04-03 | $13.38 | $13.38 | $13.03 | $13.23 | $7.84 | 134,820 |
| 2017-03-31 | $13.37 | $13.40 | $13.10 | $13.38 | $7.93 | 252,314 |
| 2017-03-30 | $13.20 | $13.41 | $13.20 | $13.34 | $7.90 | 100,049 |
| 2017-03-29 | $13.14 | $13.32 | $13.05 | $13.26 | $7.85 | 127,261 |
| 2017-03-28 | $13.23 | $13.39 | $13.21 | $13.39 | $7.77 | 115,647 |
| 2017-03-27 | $13.16 | $13.28 | $13.14 | $13.25 | $7.69 | 71,028 |
| 2017-03-24 | $13.29 | $13.31 | $13.14 | $13.16 | $7.64 | 74,167 |
| 2017-03-23 | $13.08 | $13.43 | $13.08 | $13.32 | $7.73 | 94,901 |
| 2017-03-22 | $13.12 | $13.22 | $13.05 | $13.10 | $7.61 | 142,431 |
| 2017-03-21 | $13.18 | $13.28 | $13.12 | $13.12 | $7.62 | 119,194 |
| 2017-03-20 | $13.30 | $13.30 | $13.12 | $13.16 | $7.64 | 131,500 |
| 2017-03-17 | $13.15 | $13.29 | $13.04 | $13.25 | $7.69 | 296,095 |
| 2017-03-16 | $13.07 | $13.22 | $13.04 | $13.19 | $7.66 | 137,606 |
| 2017-03-15 | $12.79 | $13.06 | $12.79 | $12.98 | $7.54 | 121,479 |
| 2017-03-14 | $12.78 | $12.83 | $12.66 | $12.82 | $7.44 | 103,608 |
| 2017-03-13 | $12.92 | $13.08 | $12.75 | $12.75 | $7.40 | 174,651 |
| 2017-03-10 | $12.87 | $12.96 | $12.48 | $12.86 | $7.47 | 297,007 |
| 2017-03-09 | $13.08 | $13.16 | $12.86 | $12.86 | $7.47 | 238,400 |
| 2017-03-08 | $13.83 | $13.83 | $13.11 | $13.12 | $7.62 | 211,615 |
| 2017-03-07 | $13.42 | $13.82 | $13.38 | $13.79 | $8.01 | 221,067 |
| 2017-03-06 | $13.38 | $13.44 | $13.24 | $13.36 | $7.76 | 136,106 |
| 2017-03-03 | $13.49 | $13.49 | $13.37 | $13.44 | $7.80 | 131,206 |
| 2017-03-02 | $13.50 | $13.52 | $13.39 | $13.50 | $7.84 | 107,534 |
| 2017-03-01 | $13.59 | $13.61 | $13.47 | $13.52 | $7.85 | 184,390 |
| 2017-02-28 | $13.58 | $13.66 | $13.44 | $13.52 | $7.85 | 107,798 |
| 2017-02-27 | $13.60 | $13.69 | $13.54 | $13.57 | $7.88 | 83,727 |
| 2017-02-24 | $13.60 | $13.63 | $13.47 | $13.61 | $7.90 | 82,654 |
| 2017-02-23 | $13.53 | $13.65 | $13.46 | $13.61 | $7.90 | 63,468 |
| 2017-02-22 | $13.58 | $13.63 | $13.45 | $13.51 | $7.84 | 126,913 |
| 2017-02-21 | $13.52 | $13.68 | $13.47 | $13.59 | $7.89 | 106,025 |
| 2017-02-17 | $13.57 | $13.57 | $13.46 | $13.51 | $7.84 | 83,514 |
| 2017-02-16 | $13.32 | $13.54 | $13.29 | $13.54 | $7.86 | 147,561 |
| 2017-02-15 | $13.29 | $13.43 | $13.20 | $13.39 | $7.77 | 91,630 |
| 2017-02-14 | $13.29 | $13.51 | $13.29 | $13.31 | $7.73 | 100,198 |
| 2017-02-13 | $13.45 | $13.50 | $13.30 | $13.34 | $7.74 | 157,207 |
| 2017-02-10 | $13.35 | $13.54 | $13.33 | $13.36 | $7.76 | 108,421 |
| 2017-02-09 | $13.25 | $13.48 | $13.24 | $13.40 | $7.78 | 69,573 |
| 2017-02-08 | $13.40 | $13.53 | $13.05 | $13.28 | $7.71 | 105,169 |
| 2017-02-07 | $13.60 | $13.60 | $13.33 | $13.37 | $7.76 | 82,543 |
| 2017-02-06 | $13.49 | $13.64 | $13.48 | $13.56 | $7.87 | 60,586 |
| 2017-02-03 | $13.45 | $13.54 | $13.43 | $13.45 | $7.81 | 69,842 |
| 2017-02-02 | $13.45 | $13.50 | $13.32 | $13.36 | $7.76 | 70,498 |
| 2017-02-01 | $13.52 | $13.68 | $13.32 | $13.38 | $7.77 | 99,292 |
| 2017-01-31 | $13.51 | $13.56 | $13.38 | $13.48 | $7.83 | 89,449 |
| 2017-01-30 | $13.65 | $13.65 | $13.45 | $13.55 | $7.87 | 141,740 |
| 2017-01-27 | $13.66 | $13.68 | $13.56 | $13.65 | $7.92 | 43,818 |
| 2017-01-26 | $13.60 | $13.72 | $13.56 | $13.65 | $7.92 | 69,469 |
| 2017-01-25 | $13.79 | $13.79 | $13.60 | $13.62 | $7.91 | 59,582 |
| 2017-01-24 | $13.60 | $13.80 | $13.60 | $13.73 | $7.97 | 81,079 |
| 2017-01-23 | $13.66 | $13.72 | $13.56 | $13.64 | $7.92 | 78,380 |
| 2017-01-20 | $13.65 | $13.75 | $13.59 | $13.62 | $7.91 | 110,245 |
| 2017-01-19 | $13.85 | $13.85 | $13.68 | $13.72 | $7.97 | 72,387 |
| 2017-01-18 | $13.99 | $13.99 | $13.85 | $13.91 | $8.08 | 61,576 |
| 2017-01-17 | $13.87 | $14.04 | $13.84 | $13.91 | $8.08 | 80,422 |
| 2017-01-13 | $13.93 | $13.98 | $13.88 | $13.93 | $8.09 | 51,853 |
| 2017-01-12 | $13.93 | $13.96 | $13.79 | $13.91 | $8.08 | 63,921 |
| 2017-01-11 | $13.99 | $14.10 | $13.85 | $13.96 | $8.10 | 82,686 |
| 2017-01-10 | $13.91 | $14.06 | $13.83 | $14.02 | $8.14 | 123,556 |
| 2017-01-09 | $14.06 | $14.15 | $13.86 | $13.91 | $8.08 | 101,467 |
| 2017-01-06 | $14.09 | $14.17 | $13.97 | $13.98 | $8.12 | 93,977 |
| 2017-01-05 | $14.15 | $14.19 | $14.06 | $14.09 | $8.18 | 131,048 |
| 2017-01-04 | $14.03 | $14.18 | $14.03 | $14.17 | $8.23 | 120,539 |
| 2017-01-03 | $13.83 | $14.10 | $13.76 | $14.08 | $8.17 | 147,283 |
| 2016-12-30 | $13.80 | $13.80 | $13.64 | $13.73 | $7.97 | 73,200 |
| 2016-12-29 | $13.66 | $13.82 | $13.53 | $13.74 | $7.98 | 87,334 |
| 2016-12-28 | $13.60 | $13.73 | $13.55 | $13.67 | $7.94 | 124,714 |
| 2016-12-27 | $14.06 | $14.06 | $13.77 | $13.84 | $7.88 | 113,346 |
| 2016-12-23 | $13.91 | $13.96 | $13.85 | $13.93 | $7.94 | 64,199 |
| 2016-12-22 | $13.81 | $13.98 | $13.74 | $13.93 | $7.94 | 141,668 |
| 2016-12-21 | $13.62 | $13.86 | $13.62 | $13.79 | $7.86 | 135,938 |
| 2016-12-20 | $13.33 | $13.72 | $13.33 | $13.71 | $7.81 | 202,263 |
| 2016-12-19 | $13.25 | $13.36 | $13.04 | $13.35 | $7.61 | 140,448 |
| 2016-12-16 | $13.13 | $13.42 | $13.10 | $13.17 | $7.50 | 301,804 |
| 2016-12-15 | $13.76 | $13.76 | $13.12 | $13.15 | $7.49 | 407,080 |
| 2016-12-14 | $14.13 | $14.14 | $13.90 | $13.95 | $7.95 | 135,439 |
| 2016-12-13 | $14.24 | $14.33 | $13.95 | $14.00 | $7.98 | 132,552 |
| 2016-12-12 | $14.27 | $14.39 | $14.14 | $14.19 | $8.08 | 148,914 |
| 2016-12-09 | $14.17 | $14.31 | $14.17 | $14.27 | $8.13 | 129,770 |
| 2016-12-08 | $13.97 | $14.20 | $13.95 | $14.15 | $8.06 | 179,555 |
| 2016-12-07 | $14.00 | $14.10 | $13.95 | $13.95 | $7.95 | 108,178 |
| 2016-12-06 | $13.99 | $14.10 | $13.94 | $14.02 | $7.99 | 102,837 |
| 2016-12-05 | $13.63 | $13.99 | $13.63 | $13.99 | $7.97 | 127,009 |
| 2016-12-02 | $13.57 | $13.83 | $13.55 | $13.63 | $7.77 | 254,046 |
| 2016-12-01 | $13.62 | $13.62 | $13.41 | $13.54 | $7.71 | 167,571 |
| 2016-11-30 | $13.67 | $13.70 | $13.43 | $13.53 | $7.71 | 161,141 |
| 2016-11-29 | $13.62 | $13.72 | $13.60 | $13.72 | $7.82 | 97,379 |
| 2016-11-28 | $13.50 | $13.70 | $13.50 | $13.58 | $7.74 | 136,858 |
| 2016-11-25 | $13.55 | $13.57 | $13.44 | $13.56 | $7.73 | 45,022 |
| 2016-11-23 | $13.64 | $13.68 | $13.39 | $13.45 | $7.66 | 139,055 |
| 2016-11-22 | $13.69 | $13.80 | $13.60 | $13.65 | $7.78 | 147,171 |
| 2016-11-21 | $13.58 | $13.67 | $13.48 | $13.58 | $7.74 | 105,564 |
| 2016-11-18 | $13.33 | $13.55 | $13.13 | $13.51 | $7.70 | 173,274 |
| 2016-11-17 | $13.35 | $13.40 | $13.27 | $13.28 | $7.57 | 65,411 |
| 2016-11-16 | $13.29 | $13.34 | $13.22 | $13.31 | $7.58 | 118,741 |
| 2016-11-15 | $13.28 | $13.34 | $13.13 | $13.25 | $7.55 | 128,006 |
| 2016-11-14 | $13.37 | $13.42 | $13.24 | $13.33 | $7.59 | 102,152 |
| 2016-11-11 | $13.10 | $13.40 | $13.07 | $13.30 | $7.58 | 194,421 |
| 2016-11-10 | $13.18 | $13.32 | $12.95 | $13.09 | $7.46 | 227,025 |
| 2016-11-09 | $12.73 | $13.13 | $12.70 | $13.06 | $7.44 | 179,280 |
| 2016-11-08 | $13.00 | $13.12 | $13.00 | $13.01 | $7.41 | 101,195 |
| 2016-11-07 | $12.96 | $13.23 | $12.96 | $13.08 | $7.45 | 212,303 |
| 2016-11-04 | $12.49 | $12.91 | $12.49 | $12.84 | $7.32 | 203,161 |
| 2016-11-03 | $12.49 | $12.86 | $12.24 | $12.55 | $7.15 | 218,359 |
| 2016-11-02 | $12.85 | $12.87 | $12.71 | $12.74 | $7.26 | 151,358 |
| 2016-11-01 | $13.14 | $13.27 | $12.79 | $12.82 | $7.30 | 131,322 |
| 2016-10-31 | $13.10 | $13.17 | $13.04 | $13.12 | $7.47 | 191,563 |
| 2016-10-28 | $13.11 | $13.16 | $12.96 | $13.06 | $7.44 | 91,416 |
| 2016-10-27 | $13.29 | $13.29 | $12.97 | $13.05 | $7.43 | 214,128 |
| 2016-10-26 | $13.37 | $13.58 | $13.20 | $13.24 | $7.54 | 143,076 |
| 2016-10-25 | $13.20 | $13.42 | $13.20 | $13.40 | $7.63 | 179,186 |
| 2016-10-24 | $13.23 | $13.35 | $13.15 | $13.24 | $7.54 | 129,402 |
| 2016-10-21 | $12.87 | $13.16 | $12.86 | $13.15 | $7.49 | 151,419 |
| 2016-10-20 | $12.93 | $13.00 | $12.84 | $12.99 | $7.40 | 68,104 |
| 2016-10-19 | $12.80 | $12.95 | $12.76 | $12.94 | $7.37 | 69,163 |
| 2016-10-18 | $12.80 | $12.87 | $12.73 | $12.80 | $7.29 | 51,997 |
| 2016-10-17 | $12.74 | $12.76 | $12.66 | $12.70 | $7.24 | 68,627 |
| 2016-10-14 | $12.80 | $12.81 | $12.69 | $12.71 | $7.24 | 90,728 |
| 2016-10-13 | $12.76 | $12.82 | $12.69 | $12.76 | $7.27 | 98,757 |
| 2016-10-12 | $12.62 | $12.83 | $12.55 | $12.76 | $7.27 | 164,617 |
| 2016-10-11 | $12.69 | $12.72 | $12.58 | $12.61 | $7.18 | 132,462 |
| 2016-10-10 | $12.44 | $12.72 | $12.44 | $12.65 | $7.21 | 130,215 |
| 2016-10-07 | $12.48 | $12.53 | $12.39 | $12.45 | $7.09 | 103,498 |
| 2016-10-06 | $12.55 | $12.55 | $12.36 | $12.48 | $7.11 | 125,038 |
| 2016-10-05 | $12.46 | $12.53 | $12.40 | $12.50 | $7.12 | 118,926 |
| 2016-10-04 | $12.50 | $12.65 | $12.45 | $12.46 | $7.10 | 199,108 |
| 2016-10-03 | $12.59 | $12.59 | $12.43 | $12.50 | $7.12 | 132,588 |
| 2016-09-30 | $12.59 | $12.67 | $12.54 | $12.60 | $7.18 | 111,955 |
| 2016-09-29 | $12.55 | $12.59 | $12.43 | $12.55 | $7.15 | 152,434 |
| 2016-09-28 | $12.43 | $12.61 | $12.39 | $12.61 | $7.18 | 153,388 |
| 2016-09-27 | $12.66 | $12.71 | $12.57 | $12.69 | $7.08 | 136,686 |
| 2016-09-26 | $12.74 | $12.80 | $12.61 | $12.62 | $7.04 | 107,372 |
| 2016-09-23 | $12.91 | $12.96 | $12.74 | $12.74 | $7.11 | 168,217 |
| 2016-09-22 | $12.68 | $12.99 | $12.68 | $12.97 | $7.24 | 146,880 |
| 2016-09-21 | $12.55 | $12.71 | $12.47 | $12.66 | $7.07 | 78,237 |
| 2016-09-20 | $12.59 | $12.62 | $12.45 | $12.55 | $7.01 | 261,223 |
| 2016-09-19 | $12.45 | $12.59 | $12.45 | $12.49 | $6.97 | 185,339 |
| 2016-09-16 | $12.53 | $12.69 | $12.38 | $12.44 | $6.94 | 474,758 |
| 2016-09-15 | $12.22 | $12.48 | $12.15 | $12.47 | $6.96 | 237,505 |
| 2016-09-14 | $12.40 | $12.52 | $12.13 | $12.18 | $6.80 | 433,486 |
| 2016-09-13 | $12.41 | $12.42 | $12.31 | $12.35 | $6.89 | 154,103 |
| 2016-09-12 | $12.31 | $12.51 | $12.14 | $12.49 | $6.97 | 134,280 |
| 2016-09-09 | $12.71 | $12.71 | $12.34 | $12.35 | $6.89 | 209,608 |
| 2016-09-08 | $12.75 | $12.79 | $12.65 | $12.77 | $7.13 | 131,650 |
| 2016-09-07 | $12.79 | $12.84 | $12.71 | $12.75 | $7.12 | 244,530 |
| 2016-09-06 | $12.68 | $12.87 | $12.50 | $12.76 | $7.12 | 234,217 |
| 2016-09-02 | $12.54 | $12.79 | $12.54 | $12.65 | $7.06 | 210,498 |
| 2016-09-01 | $12.51 | $12.62 | $12.41 | $12.54 | $7.00 | 220,800 |
| 2016-08-31 | $12.70 | $12.71 | $12.50 | $12.57 | $7.02 | 191,177 |
| 2016-08-30 | $12.67 | $12.73 | $12.42 | $12.60 | $7.03 | 230,205 |
| 2016-08-29 | $12.54 | $12.70 | $12.42 | $12.55 | $7.01 | 242,534 |
| 2016-08-26 | $12.55 | $12.58 | $12.35 | $12.49 | $6.97 | 134,767 |
| 2016-08-25 | $12.56 | $12.57 | $12.35 | $12.50 | $6.98 | 249,275 |
| 2016-08-24 | $12.63 | $12.63 | $12.48 | $12.51 | $6.98 | 105,188 |
| 2016-08-23 | $12.51 | $12.74 | $12.51 | $12.63 | $7.05 | 104,121 |
| 2016-08-22 | $12.53 | $12.61 | $12.39 | $12.51 | $6.98 | 111,787 |
| 2016-08-19 | $12.49 | $12.62 | $12.39 | $12.49 | $6.97 | 164,896 |
| 2016-08-18 | $12.46 | $12.65 | $12.46 | $12.51 | $6.98 | 120,705 |
| 2016-08-17 | $12.47 | $12.53 | $12.32 | $12.47 | $6.96 | 83,499 |
| 2016-08-16 | $12.51 | $12.52 | $12.32 | $12.44 | $6.94 | 116,616 |
| 2016-08-15 | $12.54 | $12.61 | $12.43 | $12.51 | $6.98 | 127,972 |
| 2016-08-12 | $12.55 | $12.73 | $12.51 | $12.56 | $7.01 | 110,006 |
| 2016-08-11 | $12.79 | $12.79 | $12.61 | $12.64 | $7.06 | 128,820 |
| 2016-08-10 | $12.96 | $12.96 | $12.75 | $12.79 | $7.14 | 73,802 |
| 2016-08-09 | $13.00 | $13.00 | $12.82 | $12.91 | $7.21 | 101,600 |
| 2016-08-08 | $12.99 | $13.07 | $12.96 | $13.00 | $7.26 | 142,550 |
| 2016-08-05 | $12.80 | $12.99 | $12.75 | $12.99 | $7.25 | 193,318 |
| 2016-08-04 | $12.70 | $12.91 | $12.70 | $12.79 | $7.14 | 193,682 |
| 2016-08-03 | $12.61 | $12.66 | $12.53 | $12.63 | $7.05 | 155,851 |
| 2016-08-02 | $12.75 | $12.75 | $12.61 | $12.64 | $7.06 | 127,063 |
| 2016-08-01 | $12.68 | $12.88 | $12.68 | $12.75 | $7.12 | 147,567 |
| 2016-07-29 | $12.86 | $12.92 | $12.68 | $12.70 | $7.09 | 205,480 |
| 2016-07-28 | $13.00 | $13.00 | $12.87 | $12.91 | $7.21 | 89,809 |
| 2016-07-27 | $12.95 | $12.98 | $12.82 | $12.95 | $7.23 | 188,751 |
| 2016-07-26 | $12.86 | $12.95 | $12.72 | $12.93 | $7.22 | 189,141 |
| 2016-07-25 | $12.74 | $12.74 | $12.58 | $12.69 | $7.08 | 94,180 |
| 2016-07-22 | $12.65 | $12.74 | $12.58 | $12.67 | $7.07 | 57,814 |
| 2016-07-21 | $12.79 | $12.80 | $12.63 | $12.66 | $7.07 | 78,659 |
| 2016-07-20 | $12.62 | $12.79 | $12.56 | $12.77 | $7.13 | 119,037 |
| 2016-07-19 | $12.63 | $12.70 | $12.58 | $12.65 | $7.06 | 65,241 |
| 2016-07-18 | $12.55 | $12.68 | $12.47 | $12.64 | $7.06 | 125,746 |
| 2016-07-15 | $12.51 | $12.53 | $12.41 | $12.46 | $6.96 | 108,082 |
| 2016-07-14 | $12.28 | $12.57 | $12.15 | $12.42 | $6.93 | 159,273 |
| 2016-07-13 | $12.69 | $12.71 | $12.55 | $12.59 | $7.03 | 77,276 |
| 2016-07-12 | $12.55 | $12.77 | $12.55 | $12.65 | $7.06 | 132,127 |
| 2016-07-11 | $12.40 | $12.62 | $12.29 | $12.59 | $7.03 | 82,965 |
| 2016-07-08 | $12.25 | $12.40 | $12.19 | $12.37 | $6.90 | 87,428 |
| 2016-07-07 | $12.22 | $12.24 | $12.17 | $12.23 | $6.83 | 53,201 |
| 2016-07-06 | $12.24 | $12.33 | $12.09 | $12.29 | $6.86 | 70,795 |
| 2016-07-05 | $12.27 | $12.34 | $12.13 | $12.21 | $6.82 | 72,389 |
| 2016-07-01 | $12.20 | $12.32 | $12.19 | $12.30 | $6.87 | 127,366 |
| 2016-06-30 | $12.07 | $12.31 | $11.91 | $12.29 | $6.86 | 171,819 |
| 2016-06-29 | $12.12 | $12.15 | $11.91 | $11.92 | $6.65 | 100,550 |
| 2016-06-28 | $11.69 | $12.14 | $11.69 | $12.04 | $6.72 | 124,908 |
| 2016-06-27 | $12.30 | $12.30 | $11.75 | $11.95 | $6.53 | 245,037 |
| 2016-06-24 | $12.16 | $12.31 | $12.00 | $12.27 | $6.70 | 215,999 |
| 2016-06-23 | $12.29 | $12.41 | $12.25 | $12.29 | $6.72 | 94,377 |
| 2016-06-22 | $12.35 | $12.35 | $12.20 | $12.24 | $6.69 | 66,841 |
| 2016-06-21 | $12.50 | $12.50 | $12.25 | $12.29 | $6.72 | 100,789 |
| 2016-06-20 | $12.43 | $12.56 | $12.35 | $12.42 | $6.79 | 185,576 |
| 2016-06-17 | $12.23 | $12.35 | $12.12 | $12.34 | $6.74 | 316,059 |
| 2016-06-16 | $12.05 | $12.22 | $11.90 | $12.20 | $6.67 | 80,162 |
| 2016-06-15 | $12.04 | $12.17 | $11.97 | $12.09 | $6.61 | 67,387 |
| 2016-06-14 | $12.16 | $12.19 | $11.95 | $12.03 | $6.57 | 109,063 |
| 2016-06-13 | $12.19 | $12.33 | $12.08 | $12.17 | $6.65 | 81,023 |
| 2016-06-10 | $12.29 | $12.41 | $12.17 | $12.19 | $6.66 | 90,210 |
| 2016-06-09 | $12.20 | $12.44 | $12.14 | $12.41 | $6.78 | 167,447 |
| 2016-06-08 | $12.08 | $12.27 | $12.08 | $12.20 | $6.67 | 105,720 |
| 2016-06-07 | $12.14 | $12.18 | $12.03 | $12.10 | $6.61 | 99,278 |
| 2016-06-06 | $11.98 | $12.15 | $11.90 | $12.09 | $6.61 | 130,839 |
| 2016-06-03 | $12.04 | $12.11 | $11.88 | $11.93 | $6.52 | 48,716 |
| 2016-06-02 | $12.15 | $12.15 | $11.96 | $12.02 | $6.57 | 61,619 |
| 2016-06-01 | $11.88 | $12.17 | $11.84 | $12.10 | $6.61 | 135,187 |
| 2016-05-31 | $12.00 | $12.02 | $11.77 | $11.98 | $6.55 | 94,911 |
| 2016-05-27 | $11.87 | $11.93 | $11.79 | $11.93 | $6.52 | 70,633 |
| 2016-05-26 | $11.85 | $11.93 | $11.78 | $11.79 | $6.44 | 70,043 |
| 2016-05-25 | $11.83 | $11.97 | $11.74 | $11.86 | $6.48 | 78,822 |
| 2016-05-24 | $11.95 | $12.07 | $11.81 | $11.84 | $6.47 | 140,728 |
| 2016-05-23 | $11.79 | $11.96 | $11.61 | $11.94 | $6.52 | 239,005 |
| 2016-05-20 | $11.39 | $11.80 | $11.38 | $11.79 | $6.44 | 113,965 |
| 2016-05-19 | $11.84 | $11.84 | $11.34 | $11.36 | $6.21 | 164,669 |
| 2016-05-18 | $11.15 | $12.08 | $11.10 | $11.90 | $6.50 | 608,813 |
| 2016-05-17 | $11.25 | $11.44 | $11.14 | $11.15 | $6.09 | 179,092 |
| 2016-05-16 | $11.25 | $11.39 | $11.25 | $11.30 | $6.17 | 200,614 |
| 2016-05-13 | $11.27 | $11.40 | $11.21 | $11.25 | $6.15 | 189,388 |
| 2016-05-12 | $11.57 | $11.68 | $11.22 | $11.25 | $6.15 | 209,985 |
| 2016-05-11 | $11.66 | $11.68 | $11.51 | $11.56 | $6.32 | 64,837 |
| 2016-05-10 | $11.64 | $11.72 | $11.53 | $11.66 | $6.37 | 121,957 |
| 2016-05-09 | $11.58 | $11.76 | $11.58 | $11.60 | $6.34 | 154,087 |
| 2016-05-06 | $11.23 | $11.74 | $11.23 | $11.58 | $6.33 | 157,869 |
| 2016-05-05 | $11.48 | $11.88 | $11.23 | $11.24 | $6.14 | 154,375 |
| 2016-05-04 | $11.74 | $11.94 | $11.68 | $11.86 | $6.48 | 84,875 |
| 2016-05-03 | $11.99 | $12.04 | $11.68 | $11.82 | $6.46 | 70,625 |
| 2016-05-02 | $12.00 | $12.07 | $11.85 | $12.04 | $6.58 | 98,355 |
| 2016-04-29 | $11.83 | $12.01 | $11.70 | $12.00 | $6.56 | 129,173 |
| 2016-04-28 | $11.90 | $11.98 | $11.80 | $11.82 | $6.46 | 82,453 |
| 2016-04-27 | $11.71 | $12.08 | $11.71 | $12.02 | $6.57 | 91,195 |
| 2016-04-26 | $11.70 | $11.77 | $11.55 | $11.75 | $6.42 | 124,906 |
| 2016-04-25 | $11.58 | $11.70 | $11.45 | $11.68 | $6.38 | 67,047 |
| 2016-04-22 | $11.55 | $11.67 | $11.45 | $11.58 | $6.33 | 63,033 |
| 2016-04-21 | $11.63 | $11.74 | $11.49 | $11.56 | $6.32 | 65,495 |
| 2016-04-20 | $11.51 | $11.64 | $11.45 | $11.56 | $6.32 | 77,778 |
| 2016-04-19 | $11.57 | $11.58 | $11.45 | $11.52 | $6.29 | 82,334 |
| 2016-04-18 | $11.51 | $11.59 | $11.42 | $11.49 | $6.28 | 155,525 |
| 2016-04-15 | $11.63 | $11.75 | $11.50 | $11.56 | $6.32 | 106,630 |
| 2016-04-14 | $11.60 | $11.66 | $11.48 | $11.61 | $6.34 | 122,788 |
| 2016-04-13 | $11.63 | $11.71 | $11.53 | $11.62 | $6.35 | 69,828 |
| 2016-04-12 | $11.56 | $11.69 | $11.47 | $11.60 | $6.34 | 75,893 |
| 2016-04-11 | $11.59 | $11.75 | $11.54 | $11.54 | $6.31 | 114,193 |
| 2016-04-08 | $11.50 | $11.55 | $11.42 | $11.54 | $6.31 | 84,786 |
| 2016-04-07 | $11.37 | $11.47 | $11.29 | $11.43 | $6.25 | 90,701 |
| 2016-04-06 | $11.19 | $11.54 | $11.10 | $11.39 | $6.22 | 142,177 |
| 2016-04-05 | $10.93 | $11.24 | $10.93 | $11.21 | $6.13 | 149,599 |
| 2016-04-04 | $11.04 | $11.17 | $10.96 | $10.97 | $5.99 | 126,714 |
| 2016-04-01 | $10.89 | $11.09 | $10.87 | $11.06 | $6.04 | 79,303 |
| 2016-03-31 | $10.86 | $11.05 | $10.84 | $10.95 | $5.98 | 157,112 |
| 2016-03-30 | $11.04 | $11.06 | $10.75 | $10.80 | $5.90 | 109,229 |
| 2016-03-29 | $10.71 | $11.05 | $10.51 | $11.00 | $6.01 | 136,067 |
| 2016-03-28 | $10.74 | $11.05 | $10.70 | $10.93 | $5.83 | 131,699 |
| 2016-03-24 | $10.78 | $11.02 | $10.66 | $10.72 | $5.72 | 155,666 |
| 2016-03-23 | $11.11 | $11.17 | $10.87 | $10.87 | $5.80 | 89,830 |
| 2016-03-22 | $10.75 | $11.18 | $10.67 | $11.17 | $5.96 | 126,058 |
| 2016-03-21 | $10.60 | $10.87 | $10.57 | $10.78 | $5.75 | 97,654 |
| 2016-03-18 | $10.68 | $10.91 | $10.55 | $10.56 | $5.64 | 219,125 |
| 2016-03-17 | $10.44 | $10.67 | $10.35 | $10.61 | $5.66 | 201,895 |
| 2016-03-16 | $10.31 | $10.55 | $10.26 | $10.47 | $5.59 | 67,739 |
| 2016-03-15 | $10.43 | $10.49 | $10.30 | $10.35 | $5.52 | 86,750 |
| 2016-03-14 | $10.43 | $10.46 | $10.29 | $10.43 | $5.57 | 78,415 |
| 2016-03-11 | $10.32 | $10.47 | $10.26 | $10.43 | $5.57 | 70,791 |
| 2016-03-10 | $10.36 | $10.36 | $10.16 | $10.31 | $5.50 | 98,796 |
| 2016-03-09 | $10.17 | $10.34 | $10.09 | $10.33 | $5.51 | 65,718 |
| 2016-03-08 | $10.15 | $10.20 | $10.06 | $10.14 | $5.41 | 64,019 |
| 2016-03-07 | $10.05 | $10.23 | $10.01 | $10.20 | $5.44 | 61,514 |
| 2016-03-04 | $10.06 | $10.15 | $10.00 | $10.07 | $5.38 | 180,188 |
| 2016-03-03 | $10.14 | $10.28 | $10.05 | $10.08 | $5.38 | 159,540 |
| 2016-03-02 | $10.24 | $10.30 | $9.78 | $10.14 | $5.41 | 221,016 |
| 2016-03-01 | $10.25 | $10.73 | $10.23 | $10.35 | $5.52 | 277,303 |
| 2016-02-29 | $9.65 | $9.83 | $9.65 | $9.75 | $5.20 | 104,495 |
| 2016-02-26 | $10.03 | $10.19 | $9.64 | $9.69 | $5.17 | 91,104 |
| 2016-02-25 | $9.84 | $10.03 | $9.71 | $10.03 | $5.35 | 123,389 |
| 2016-02-24 | $9.46 | $9.87 | $9.31 | $9.84 | $5.25 | 107,460 |
| 2016-02-23 | $9.68 | $9.75 | $9.28 | $9.59 | $5.12 | 116,411 |
| 2016-02-22 | $9.63 | $9.85 | $9.46 | $9.67 | $5.16 | 140,449 |
| 2016-02-19 | $9.61 | $9.80 | $9.56 | $9.57 | $5.11 | 65,568 |
| 2016-02-18 | $9.90 | $9.92 | $9.61 | $9.63 | $5.14 | 83,478 |
| 2016-02-17 | $9.98 | $10.08 | $9.84 | $9.92 | $5.30 | 88,732 |
| 2016-02-16 | $9.42 | $9.91 | $9.41 | $9.89 | $5.28 | 205,253 |
| 2016-02-12 | $9.09 | $9.41 | $9.09 | $9.36 | $5.00 | 96,948 |
| 2016-02-11 | $9.15 | $9.29 | $8.91 | $9.02 | $4.81 | 100,194 |
| 2016-02-10 | $9.36 | $9.42 | $9.26 | $9.29 | $4.96 | 162,969 |
| 2016-02-09 | $9.38 | $9.40 | $8.93 | $9.29 | $4.96 | 201,711 |
| 2016-02-08 | $9.76 | $9.76 | $9.40 | $9.45 | $5.04 | 235,465 |
| 2016-02-05 | $10.11 | $10.12 | $9.75 | $9.80 | $5.23 | 247,002 |
| 2016-02-04 | $10.55 | $10.74 | $10.16 | $10.16 | $5.42 | 207,091 |
| 2016-02-03 | $10.61 | $10.70 | $10.45 | $10.55 | $5.63 | 101,530 |
| 2016-02-02 | $10.59 | $10.71 | $10.28 | $10.57 | $5.64 | 87,174 |
| 2016-02-01 | $10.60 | $10.79 | $10.47 | $10.70 | $5.71 | 100,986 |
| 2016-01-29 | $10.48 | $10.82 | $10.48 | $10.66 | $5.69 | 204,879 |
| 2016-01-28 | $10.52 | $10.60 | $10.36 | $10.42 | $5.56 | 58,028 |
| 2016-01-27 | $10.60 | $10.65 | $10.38 | $10.42 | $5.56 | 96,216 |
| 2016-01-26 | $10.39 | $10.59 | $10.38 | $10.57 | $5.64 | 86,702 |
| 2016-01-25 | $10.63 | $10.68 | $10.37 | $10.38 | $5.54 | 78,133 |
| 2016-01-22 | $10.58 | $10.79 | $10.49 | $10.70 | $5.71 | 75,532 |
| 2016-01-21 | $10.40 | $10.63 | $10.20 | $10.42 | $5.56 | 111,548 |
| 2016-01-20 | $10.56 | $10.56 | $9.60 | $10.37 | $5.54 | 248,836 |
| 2016-01-19 | $10.86 | $11.10 | $10.55 | $10.65 | $5.68 | 117,402 |
| 2016-01-15 | $10.85 | $10.93 | $10.41 | $10.84 | $5.79 | 181,180 |
| 2016-01-14 | $10.88 | $11.20 | $10.71 | $11.11 | $5.93 | 109,786 |
| 2016-01-13 | $11.27 | $11.35 | $10.86 | $10.92 | $5.83 | 139,226 |
| 2016-01-12 | $11.38 | $11.38 | $11.05 | $11.26 | $6.01 | 158,353 |
| 2016-01-11 | $11.29 | $11.45 | $11.26 | $11.32 | $6.04 | 101,625 |
| 2016-01-08 | $11.61 | $11.66 | $11.30 | $11.33 | $6.05 | 105,140 |
| 2016-01-07 | $11.63 | $11.75 | $11.59 | $11.60 | $6.19 | 112,600 |
| 2016-01-06 | $11.45 | $11.87 | $11.45 | $11.83 | $6.31 | 139,897 |
| 2016-01-05 | $11.28 | $11.58 | $11.28 | $11.51 | $6.14 | 73,575 |
| 2016-01-04 | $11.35 | $11.35 | $11.15 | $11.29 | $6.03 | 179,544 |
| 2015-12-31 | $11.56 | $11.66 | $11.43 | $11.44 | $6.11 | 119,805 |
| 2015-12-30 | $11.81 | $11.85 | $11.56 | $11.56 | $6.17 | 73,283 |
| 2015-12-29 | $11.76 | $11.95 | $11.72 | $11.87 | $6.34 | 108,892 |
| 2015-12-28 | $11.87 | $11.94 | $11.78 | $11.88 | $6.21 | 125,255 |
| 2015-12-24 | $11.86 | $11.96 | $11.80 | $11.85 | $6.19 | 50,382 |
| 2015-12-23 | $11.69 | $11.96 | $11.68 | $11.89 | $6.22 | 135,570 |
| 2015-12-22 | $11.81 | $11.96 | $11.58 | $11.58 | $6.05 | 465,518 |
| 2015-12-21 | $11.91 | $11.95 | $11.72 | $11.82 | $6.18 | 71,453 |
| 2015-12-18 | $11.84 | $11.93 | $11.73 | $11.80 | $6.17 | 138,650 |
| 2015-12-17 | $11.93 | $11.99 | $11.86 | $11.90 | $6.22 | 68,954 |
| 2015-12-16 | $11.74 | $11.95 | $11.71 | $11.91 | $6.23 | 106,604 |
| 2015-12-15 | $11.79 | $11.84 | $11.56 | $11.66 | $6.10 | 144,549 |
| 2015-12-14 | $12.01 | $12.12 | $11.51 | $11.67 | $6.10 | 199,629 |
| 2015-12-11 | $12.25 | $12.36 | $11.97 | $12.08 | $6.32 | 160,538 |
| 2015-12-10 | $12.45 | $12.46 | $12.29 | $12.37 | $6.47 | 109,776 |
| 2015-12-09 | $12.38 | $12.50 | $12.31 | $12.43 | $6.50 | 72,186 |
| 2015-12-08 | $12.47 | $12.53 | $12.40 | $12.43 | $6.50 | 51,210 |
| 2015-12-07 | $12.71 | $12.71 | $12.44 | $12.49 | $6.53 | 80,732 |
| 2015-12-04 | $12.72 | $12.88 | $12.70 | $12.73 | $6.65 | 44,164 |
| 2015-12-03 | $12.79 | $12.87 | $12.69 | $12.73 | $6.65 | 84,289 |
| 2015-12-02 | $12.82 | $12.82 | $12.68 | $12.79 | $6.69 | 96,489 |
| 2015-12-01 | $12.88 | $13.01 | $12.82 | $12.82 | $6.70 | 130,638 |
| 2015-11-30 | $13.00 | $13.01 | $12.83 | $12.87 | $6.73 | 66,842 |
| 2015-11-27 | $12.87 | $13.04 | $12.87 | $13.00 | $6.80 | 23,901 |
| 2015-11-25 | $12.92 | $12.95 | $12.80 | $12.89 | $6.74 | 55,672 |
| 2015-11-24 | $12.76 | $12.97 | $12.75 | $12.92 | $6.75 | 136,040 |
| 2015-11-23 | $12.72 | $12.86 | $12.68 | $12.83 | $6.71 | 89,521 |
| 2015-11-20 | $12.63 | $12.85 | $12.62 | $12.75 | $6.67 | 95,915 |
| 2015-11-19 | $12.54 | $12.67 | $12.51 | $12.57 | $6.57 | 69,921 |
| 2015-11-18 | $12.39 | $12.62 | $12.35 | $12.55 | $6.56 | 109,160 |
| 2015-11-17 | $12.52 | $12.64 | $12.33 | $12.40 | $6.48 | 91,356 |
| 2015-11-16 | $12.47 | $12.58 | $12.36 | $12.53 | $6.55 | 87,221 |
| 2015-11-13 | $12.46 | $12.62 | $12.38 | $12.47 | $6.52 | 75,858 |
| 2015-11-12 | $12.69 | $12.75 | $12.42 | $12.52 | $6.55 | 145,731 |
| 2015-11-11 | $12.64 | $12.80 | $12.60 | $12.75 | $6.67 | 136,485 |
| 2015-11-10 | $12.57 | $12.70 | $12.49 | $12.64 | $6.61 | 109,950 |
| 2015-11-09 | $12.57 | $12.62 | $12.45 | $12.60 | $6.59 | 135,485 |
| 2015-11-06 | $12.56 | $12.74 | $12.43 | $12.61 | $6.59 | 170,453 |
| 2015-11-05 | $12.55 | $12.64 | $12.28 | $12.61 | $6.59 | 144,618 |
| 2015-11-04 | $12.55 | $12.62 | $12.40 | $12.53 | $6.55 | 98,876 |
| 2015-11-03 | $12.65 | $12.65 | $12.40 | $12.56 | $6.57 | 175,848 |
| 2015-11-02 | $12.32 | $12.66 | $12.32 | $12.66 | $6.62 | 127,354 |
| 2015-10-30 | $12.35 | $12.36 | $12.17 | $12.34 | $6.45 | 131,127 |
| 2015-10-29 | $12.44 | $12.49 | $12.24 | $12.35 | $6.46 | 86,026 |
| 2015-10-28 | $12.24 | $12.53 | $12.12 | $12.52 | $6.55 | 143,342 |
| 2015-10-27 | $12.43 | $12.43 | $12.18 | $12.20 | $6.38 | 102,049 |
| 2015-10-26 | $12.56 | $12.60 | $12.36 | $12.45 | $6.51 | 97,209 |
| 2015-10-23 | $12.68 | $12.70 | $12.42 | $12.58 | $6.58 | 85,292 |
| 2015-10-22 | $12.49 | $12.66 | $12.42 | $12.66 | $6.62 | 104,631 |
| 2015-10-21 | $12.63 | $12.63 | $12.42 | $12.44 | $6.50 | 85,728 |
| 2015-10-20 | $12.53 | $12.68 | $12.42 | $12.62 | $6.60 | 102,360 |
| 2015-10-19 | $12.59 | $12.68 | $12.50 | $12.52 | $6.55 | 100,381 |
| 2015-10-16 | $12.46 | $12.88 | $12.43 | $12.62 | $6.60 | 162,849 |
| 2015-10-15 | $12.27 | $12.47 | $12.15 | $12.47 | $6.52 | 155,693 |
| 2015-10-14 | $12.42 | $12.54 | $12.19 | $12.21 | $6.38 | 105,315 |
| 2015-10-13 | $12.40 | $12.52 | $12.37 | $12.46 | $6.51 | 105,796 |
| 2015-10-12 | $12.34 | $12.46 | $12.23 | $12.43 | $6.50 | 124,400 |
| 2015-10-09 | $12.41 | $12.41 | $12.24 | $12.31 | $6.44 | 87,747 |
| 2015-10-08 | $12.37 | $12.44 | $12.26 | $12.37 | $6.47 | 91,598 |
| 2015-10-07 | $12.32 | $12.45 | $12.30 | $12.39 | $6.48 | 130,997 |
| 2015-10-06 | $12.31 | $12.38 | $12.19 | $12.30 | $6.43 | 96,629 |
| 2015-10-05 | $12.08 | $12.38 | $12.08 | $12.31 | $6.44 | 186,474 |
| 2015-10-02 | $11.98 | $12.07 | $11.87 | $12.07 | $6.31 | 142,536 |
| 2015-10-01 | $12.01 | $12.14 | $11.82 | $11.99 | $6.27 | 167,010 |
| 2015-09-30 | $11.75 | $12.03 | $11.59 | $11.99 | $6.27 | 199,647 |
| 2015-09-29 | $12.06 | $12.10 | $11.54 | $11.67 | $6.10 | 230,467 |
| 2015-09-28 | $12.08 | $12.15 | $11.86 | $12.06 | $6.30 | 190,700 |
| 2015-09-25 | $12.62 | $12.63 | $12.31 | $12.35 | $6.33 | 202,056 |
| 2015-09-24 | $12.48 | $12.61 | $12.46 | $12.57 | $6.44 | 114,088 |
| 2015-09-23 | $12.48 | $12.55 | $12.44 | $12.53 | $6.42 | 87,277 |
| 2015-09-22 | $12.50 | $12.57 | $12.41 | $12.43 | $6.37 | 384,890 |
| 2015-09-21 | $12.63 | $12.69 | $12.50 | $12.54 | $6.42 | 118,959 |
| 2015-09-18 | $12.27 | $12.60 | $12.27 | $12.60 | $6.45 | 296,215 |
| 2015-09-17 | $12.40 | $12.51 | $12.17 | $12.40 | $6.35 | 186,052 |
| 2015-09-16 | $12.25 | $12.41 | $12.25 | $12.38 | $6.34 | 131,087 |
| 2015-09-15 | $12.14 | $12.24 | $12.05 | $12.22 | $6.26 | 106,179 |
| 2015-09-14 | $12.10 | $12.18 | $12.00 | $12.11 | $6.20 | 111,973 |
| 2015-09-11 | $12.03 | $12.13 | $12.00 | $12.08 | $6.19 | 91,821 |
| 2015-09-10 | $11.91 | $12.12 | $11.89 | $12.09 | $6.19 | 175,779 |
| 2015-09-09 | $12.18 | $12.23 | $11.88 | $11.91 | $6.10 | 343,318 |
| 2015-09-08 | $12.21 | $12.27 | $12.12 | $12.13 | $6.21 | 223,911 |
| 2015-09-04 | $12.20 | $12.26 | $12.09 | $12.12 | $6.21 | 148,333 |
| 2015-09-03 | $12.32 | $12.39 | $12.21 | $12.27 | $6.28 | 308,174 |
| 2015-09-02 | $12.46 | $12.46 | $12.26 | $12.30 | $6.30 | 212,505 |
| 2015-09-01 | $12.36 | $12.49 | $12.21 | $12.30 | $6.30 | 215,932 |
Ares Commercial Real Estate Corp (ACRE) News Headlines
Recent Ares Commercial Real Estate Corp (ACRE) News
Similar Companies to Ares Commercial Real Estate Corp (ACRE) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |