Algonquin Power & Utilities Corp (AQN) Exchange: NYSE
Data as of April 25, 2024
$6.17 ($-0.02) -0.32%
Algonquin Power & Utilities Corp - Daily Information
Click for more stock information on Algonquin Power & Utilities Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.11 |
| Previous Close | $6.17 |
| High | $6.18 |
| Low | $6.04 |
| Adjusted Open | $6.11 |
| Previous Adjusted Close | $6.17 |
| Adjusted High | $6.18 |
| Adjusted Low | $6.04 |
About Algonquin Power & Utilities Corp (AQN)
Algonquin Power & Utilities Corp (AQN) is an international diversified and sustainable energy company providing water, electricity and natural gas services to more than 1 million customers in the US and Canada. AQN has grown significantly since its inception in 1987. The company has completed more than 120 transactions and has more than 6,800 megawatts of energy generation capacity in the US, Canada, and the United Kingdom. AQN is committed to providing its customers with reliable, cost-effective and sustainable energy services while maintaining its status as a strong financial performer. AQN is a Canadian-based dividend-paying company that trades on both the Toronto Stock Exchange (TSX) and the New York Stock Exchange (NYSE).
Invest in Algonquin Power & Utilities Corp (AQN)
Historical Stock Data for Algonquin Power & Utilities Corp (AQN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $6.11 | $6.18 | $6.04 | $6.17 | $6.17 | 3,292,215 |
| 2024-04-24 | $6.12 | $6.22 | $6.08 | $6.19 | $6.19 | 3,131,046 |
| 2024-04-23 | $6.07 | $6.22 | $6.04 | $6.16 | $6.16 | 6,330,457 |
| 2024-04-22 | $5.93 | $6.09 | $5.89 | $6.07 | $6.07 | 4,205,929 |
| 2024-04-19 | $5.84 | $5.97 | $5.83 | $5.93 | $5.93 | 4,914,630 |
| 2024-04-18 | $5.76 | $5.85 | $5.72 | $5.84 | $5.84 | 3,738,855 |
| 2024-04-17 | $5.72 | $5.80 | $5.68 | $5.76 | $5.76 | 4,284,383 |
| 2024-04-16 | $5.77 | $5.78 | $5.64 | $5.67 | $5.67 | 5,498,198 |
| 2024-04-15 | $5.93 | $5.97 | $5.77 | $5.82 | $5.82 | 5,799,811 |
| 2024-04-12 | $6.09 | $6.15 | $5.89 | $5.93 | $5.93 | 4,405,377 |
| 2024-04-11 | $6.12 | $6.19 | $5.95 | $6.12 | $6.12 | 6,247,703 |
| 2024-04-10 | $6.23 | $6.23 | $6.03 | $6.08 | $6.08 | 7,147,828 |
| 2024-04-09 | $6.29 | $6.39 | $6.24 | $6.36 | $6.36 | 4,525,286 |
| 2024-04-08 | $6.24 | $6.29 | $6.17 | $6.28 | $6.28 | 3,852,338 |
| 2024-04-05 | $6.17 | $6.19 | $6.05 | $6.19 | $6.19 | 5,212,084 |
| 2024-04-04 | $6.32 | $6.34 | $6.20 | $6.20 | $6.20 | 4,822,110 |
| 2024-04-03 | $6.21 | $6.23 | $6.14 | $6.23 | $6.23 | 4,081,930 |
| 2024-04-02 | $6.12 | $6.23 | $6.12 | $6.23 | $6.23 | 4,493,175 |
| 2024-04-01 | $6.32 | $6.32 | $6.15 | $6.21 | $6.21 | 4,804,939 |
| 2024-03-28 | $6.25 | $6.33 | $6.22 | $6.32 | $6.32 | 3,694,859 |
| 2024-03-27 | $5.97 | $6.25 | $5.95 | $6.25 | $6.25 | 5,943,967 |
| 2024-03-26 | $6.08 | $6.12 | $5.99 | $6.02 | $5.92 | 4,413,032 |
| 2024-03-25 | $6.11 | $6.17 | $5.99 | $6.05 | $6.05 | 4,429,036 |
| 2024-03-22 | $6.17 | $6.20 | $6.04 | $6.12 | $6.12 | 5,385,600 |
| 2024-03-21 | $6.04 | $6.15 | $6.01 | $6.09 | $6.09 | 3,687,936 |
| 2024-03-20 | $5.92 | $6.04 | $5.82 | $6.01 | $6.01 | 4,966,020 |
| 2024-03-19 | $5.83 | $6.00 | $5.81 | $5.93 | $5.93 | 5,084,087 |
| 2024-03-18 | $6.05 | $6.05 | $5.84 | $5.86 | $5.86 | 4,449,375 |
| 2024-03-15 | $6.05 | $6.11 | $5.97 | $6.04 | $6.04 | 12,191,217 |
| 2024-03-14 | $6.16 | $6.16 | $5.99 | $6.08 | $6.08 | 6,666,194 |
| 2024-03-13 | $6.24 | $6.33 | $6.13 | $6.17 | $6.17 | 5,361,672 |
| 2024-03-12 | $6.40 | $6.42 | $6.23 | $6.26 | $6.26 | 4,532,802 |
| 2024-03-11 | $6.44 | $6.57 | $6.42 | $6.42 | $6.42 | 6,649,925 |
| 2024-03-08 | $6.19 | $6.43 | $6.06 | $6.41 | $6.41 | 11,189,819 |
| 2024-03-07 | $6.02 | $6.14 | $5.97 | $6.11 | $6.11 | 8,324,687 |
| 2024-03-06 | $5.92 | $6.01 | $5.90 | $5.98 | $5.98 | 5,024,958 |
| 2024-03-05 | $5.83 | $5.93 | $5.81 | $5.84 | $5.84 | 3,495,759 |
| 2024-03-04 | $5.87 | $5.88 | $5.76 | $5.83 | $5.83 | 2,671,961 |
| 2024-03-01 | $5.85 | $5.91 | $5.76 | $5.88 | $5.88 | 3,091,443 |
| 2024-02-29 | $5.83 | $5.85 | $5.71 | $5.85 | $5.85 | 8,873,895 |
| 2024-02-28 | $5.88 | $5.88 | $5.77 | $5.78 | $5.78 | 3,903,500 |
| 2024-02-27 | $5.82 | $5.95 | $5.80 | $5.92 | $5.92 | 3,734,737 |
| 2024-02-26 | $5.98 | $5.98 | $5.70 | $5.77 | $5.77 | 6,641,093 |
| 2024-02-23 | $5.87 | $5.97 | $5.77 | $5.97 | $5.97 | 4,125,782 |
| 2024-02-22 | $5.88 | $5.90 | $5.82 | $5.85 | $5.85 | 3,528,432 |
| 2024-02-21 | $5.90 | $5.98 | $5.85 | $5.89 | $5.89 | 4,486,218 |
| 2024-02-20 | $5.96 | $6.03 | $5.89 | $5.92 | $5.92 | 3,528,994 |
| 2024-02-16 | $5.96 | $6.11 | $5.96 | $6.01 | $6.01 | 4,025,427 |
| 2024-02-15 | $5.90 | $6.07 | $5.90 | $6.03 | $6.03 | 3,832,584 |
| 2024-02-14 | $5.74 | $5.89 | $5.73 | $5.87 | $5.87 | 4,034,778 |
| 2024-02-13 | $5.69 | $5.74 | $5.62 | $5.68 | $5.68 | 7,111,329 |
| 2024-02-12 | $5.81 | $5.91 | $5.75 | $5.88 | $5.88 | 3,178,114 |
| 2024-02-09 | $5.75 | $5.80 | $5.64 | $5.79 | $5.79 | 2,645,295 |
| 2024-02-08 | $5.76 | $5.80 | $5.69 | $5.75 | $5.75 | 3,464,607 |
| 2024-02-07 | $5.90 | $5.92 | $5.79 | $5.79 | $5.79 | 2,163,777 |
| 2024-02-06 | $5.75 | $5.94 | $5.72 | $5.86 | $5.86 | 3,441,514 |
| 2024-02-05 | $5.90 | $5.90 | $5.72 | $5.76 | $5.76 | 4,793,225 |
| 2024-02-02 | $6.01 | $6.01 | $5.85 | $5.98 | $5.98 | 4,812,336 |
| 2024-02-01 | $5.96 | $6.07 | $5.87 | $6.07 | $6.07 | 3,457,269 |
| 2024-01-31 | $6.09 | $6.19 | $5.92 | $5.93 | $5.93 | 4,989,340 |
| 2024-01-30 | $6.03 | $6.13 | $6.01 | $6.07 | $6.07 | 3,901,781 |
| 2024-01-29 | $6.04 | $6.11 | $5.92 | $6.07 | $6.07 | 2,419,727 |
| 2024-01-26 | $6.10 | $6.16 | $5.99 | $6.02 | $6.02 | 2,993,601 |
| 2024-01-25 | $5.96 | $6.11 | $5.88 | $6.09 | $6.09 | 4,740,160 |
| 2024-01-24 | $6.03 | $6.05 | $5.84 | $5.84 | $5.84 | 2,752,398 |
| 2024-01-23 | $5.97 | $5.99 | $5.88 | $5.93 | $5.93 | 3,043,202 |
| 2024-01-22 | $5.96 | $6.06 | $5.90 | $5.94 | $5.94 | 3,293,855 |
| 2024-01-19 | $5.96 | $6.01 | $5.90 | $5.96 | $5.96 | 6,383,760 |
| 2024-01-18 | $6.10 | $6.13 | $5.91 | $5.95 | $5.95 | 4,895,002 |
| 2024-01-17 | $6.22 | $6.27 | $6.02 | $6.07 | $6.07 | 7,327,231 |
| 2024-01-16 | $6.33 | $6.42 | $6.27 | $6.31 | $6.31 | 5,158,952 |
| 2024-01-12 | $6.45 | $6.58 | $6.38 | $6.39 | $6.39 | 3,799,488 |
| 2024-01-11 | $6.56 | $6.58 | $6.21 | $6.40 | $6.40 | 7,166,340 |
| 2024-01-10 | $6.56 | $6.67 | $6.47 | $6.60 | $6.60 | 4,044,583 |
| 2024-01-09 | $6.61 | $6.66 | $6.56 | $6.58 | $6.58 | 3,771,350 |
| 2024-01-08 | $6.59 | $6.74 | $6.55 | $6.65 | $6.65 | 5,251,811 |
| 2024-01-05 | $6.36 | $6.56 | $6.32 | $6.51 | $6.51 | 3,667,283 |
| 2024-01-04 | $6.36 | $6.43 | $6.31 | $6.38 | $6.38 | 3,172,514 |
| 2024-01-03 | $6.38 | $6.40 | $6.28 | $6.36 | $6.36 | 2,780,900 |
| 2024-01-02 | $6.28 | $6.52 | $6.27 | $6.45 | $6.45 | 4,307,764 |
| 2023-12-29 | $6.27 | $6.34 | $6.23 | $6.32 | $6.32 | 3,136,076 |
| 2023-12-28 | $6.36 | $6.38 | $6.27 | $6.32 | $6.32 | 2,868,614 |
| 2023-12-27 | $6.48 | $6.53 | $6.43 | $6.46 | $6.35 | 2,670,707 |
| 2023-12-26 | $6.44 | $6.55 | $6.42 | $6.53 | $6.42 | 1,886,807 |
| 2023-12-22 | $6.41 | $6.48 | $6.39 | $6.44 | $6.44 | 2,484,161 |
| 2023-12-21 | $6.37 | $6.51 | $6.35 | $6.40 | $6.40 | 3,126,890 |
| 2023-12-20 | $6.49 | $6.49 | $6.32 | $6.33 | $6.33 | 2,567,598 |
| 2023-12-19 | $6.42 | $6.55 | $6.42 | $6.49 | $6.49 | 3,861,445 |
| 2023-12-18 | $6.48 | $6.53 | $6.36 | $6.40 | $6.40 | 4,949,341 |
| 2023-12-15 | $6.56 | $6.56 | $6.41 | $6.47 | $6.47 | 7,772,790 |
| 2023-12-14 | $6.42 | $6.56 | $6.40 | $6.52 | $6.52 | 8,408,211 |
| 2023-12-13 | $6.03 | $6.38 | $5.95 | $6.38 | $6.38 | 4,057,965 |
| 2023-12-12 | $6.06 | $6.06 | $5.94 | $6.01 | $6.01 | 3,666,984 |
| 2023-12-11 | $6.01 | $6.08 | $5.99 | $6.08 | $6.08 | 3,310,563 |
| 2023-12-08 | $6.07 | $6.13 | $6.00 | $6.07 | $6.07 | 2,162,829 |
| 2023-12-07 | $6.19 | $6.25 | $6.07 | $6.09 | $6.09 | 3,583,387 |
| 2023-12-06 | $6.23 | $6.29 | $6.15 | $6.16 | $6.16 | 3,382,041 |
| 2023-12-05 | $6.33 | $6.35 | $6.16 | $6.19 | $6.19 | 3,493,874 |
| 2023-12-04 | $6.24 | $6.38 | $6.22 | $6.36 | $6.36 | 3,247,623 |
| 2023-12-01 | $6.16 | $6.37 | $6.12 | $6.32 | $6.32 | 5,018,068 |
| 2023-11-30 | $6.09 | $6.22 | $5.99 | $6.15 | $6.15 | 5,036,307 |
| 2023-11-29 | $6.05 | $6.10 | $6.00 | $6.07 | $6.07 | 3,249,081 |
| 2023-11-28 | $5.99 | $6.07 | $5.96 | $6.04 | $6.04 | 2,417,760 |
| 2023-11-27 | $5.92 | $6.06 | $5.89 | $5.97 | $5.97 | 2,463,692 |
| 2023-11-24 | $6.06 | $6.06 | $5.97 | $6.03 | $6.03 | 965,197 |
| 2023-11-22 | $6.11 | $6.11 | $6.00 | $6.05 | $6.05 | 2,615,256 |
| 2023-11-21 | $6.06 | $6.10 | $5.95 | $6.06 | $6.06 | 3,716,963 |
| 2023-11-20 | $5.92 | $6.08 | $5.86 | $6.07 | $6.07 | 4,396,251 |
| 2023-11-17 | $5.94 | $6.00 | $5.88 | $5.97 | $5.97 | 4,501,951 |
| 2023-11-16 | $5.81 | $5.92 | $5.79 | $5.87 | $5.87 | 4,750,561 |
| 2023-11-15 | $5.79 | $5.84 | $5.73 | $5.81 | $5.81 | 4,871,650 |
| 2023-11-14 | $5.68 | $5.82 | $5.64 | $5.81 | $5.81 | 5,623,953 |
| 2023-11-13 | $5.55 | $5.66 | $5.42 | $5.49 | $5.49 | 4,864,046 |
| 2023-11-10 | $5.50 | $5.64 | $5.29 | $5.61 | $5.61 | 8,650,649 |
| 2023-11-09 | $5.62 | $5.73 | $5.52 | $5.59 | $5.59 | 4,429,363 |
| 2023-11-08 | $5.65 | $5.70 | $5.55 | $5.62 | $5.62 | 4,510,893 |
| 2023-11-07 | $5.66 | $5.70 | $5.58 | $5.65 | $5.65 | 3,243,397 |
| 2023-11-06 | $5.77 | $5.78 | $5.63 | $5.68 | $5.68 | 4,147,199 |
| 2023-11-03 | $5.79 | $5.81 | $5.67 | $5.75 | $5.75 | 7,636,039 |
| 2023-11-02 | $5.33 | $5.65 | $5.33 | $5.61 | $5.61 | 8,323,258 |
| 2023-11-01 | $5.05 | $5.28 | $5.05 | $5.27 | $5.27 | 6,246,358 |
| 2023-10-31 | $5.18 | $5.20 | $5.00 | $5.03 | $5.03 | 4,609,003 |
| 2023-10-30 | $5.07 | $5.17 | $5.01 | $5.15 | $5.15 | 4,000,660 |
| 2023-10-27 | $5.08 | $5.09 | $4.99 | $5.03 | $5.03 | 4,636,492 |
| 2023-10-26 | $5.05 | $5.14 | $5.02 | $5.06 | $5.06 | 3,881,982 |
| 2023-10-25 | $5.01 | $5.06 | $4.90 | $5.02 | $5.02 | 5,173,993 |
| 2023-10-24 | $5.16 | $5.21 | $5.05 | $5.05 | $5.05 | 5,136,115 |
| 2023-10-23 | $5.00 | $5.14 | $4.91 | $5.07 | $5.07 | 6,593,462 |
| 2023-10-20 | $5.16 | $5.21 | $5.01 | $5.02 | $5.02 | 6,085,108 |
| 2023-10-19 | $5.26 | $5.37 | $5.15 | $5.15 | $5.15 | 7,798,798 |
| 2023-10-18 | $5.53 | $5.53 | $5.19 | $5.26 | $5.26 | 8,449,106 |
| 2023-10-17 | $5.66 | $5.71 | $5.54 | $5.54 | $5.54 | 4,899,891 |
| 2023-10-16 | $5.72 | $5.76 | $5.64 | $5.74 | $5.74 | 3,823,246 |
| 2023-10-13 | $5.84 | $5.87 | $5.71 | $5.74 | $5.74 | 2,965,769 |
| 2023-10-12 | $5.95 | $5.95 | $5.76 | $5.76 | $5.76 | 3,168,338 |
| 2023-10-11 | $5.85 | $5.96 | $5.83 | $5.95 | $5.95 | 3,401,800 |
| 2023-10-10 | $5.80 | $5.92 | $5.78 | $5.83 | $5.83 | 4,471,458 |
| 2023-10-09 | $5.75 | $5.84 | $5.67 | $5.81 | $5.81 | 1,954,501 |
| 2023-10-06 | $5.60 | $5.78 | $5.50 | $5.77 | $5.77 | 5,554,864 |
| 2023-10-05 | $5.59 | $5.81 | $5.59 | $5.68 | $5.68 | 6,616,920 |
| 2023-10-04 | $5.60 | $5.78 | $5.57 | $5.67 | $5.67 | 7,111,632 |
| 2023-10-03 | $5.54 | $5.60 | $5.38 | $5.58 | $5.58 | 9,298,722 |
| 2023-10-02 | $5.89 | $5.90 | $5.55 | $5.60 | $5.60 | 9,068,964 |
| 2023-09-29 | $6.14 | $6.19 | $5.86 | $5.92 | $5.92 | 9,656,105 |
| 2023-09-28 | $6.30 | $6.32 | $5.98 | $6.05 | $6.05 | 8,712,917 |
| 2023-09-27 | $6.52 | $6.52 | $6.28 | $6.28 | $6.28 | 7,756,301 |
| 2023-09-26 | $6.79 | $6.85 | $6.61 | $6.61 | $6.50 | 4,672,864 |
| 2023-09-25 | $6.83 | $6.90 | $6.78 | $6.88 | $6.76 | 2,936,802 |
| 2023-09-22 | $6.84 | $6.91 | $6.76 | $6.87 | $6.75 | 3,838,321 |
| 2023-09-21 | $6.94 | $6.94 | $6.83 | $6.83 | $6.71 | 2,540,218 |
| 2023-09-20 | $6.96 | $7.08 | $6.93 | $7.00 | $6.88 | 2,712,245 |
| 2023-09-19 | $7.13 | $7.14 | $6.91 | $6.91 | $6.79 | 3,519,146 |
| 2023-09-18 | $7.20 | $7.23 | $7.08 | $7.11 | $6.99 | 2,175,581 |
| 2023-09-15 | $7.26 | $7.29 | $7.19 | $7.20 | $7.08 | 6,414,379 |
| 2023-09-14 | $7.18 | $7.24 | $7.13 | $7.20 | $7.08 | 7,623,421 |
| 2023-09-13 | $7.18 | $7.22 | $7.10 | $7.12 | $7.00 | 2,559,105 |
| 2023-09-12 | $7.18 | $7.18 | $7.10 | $7.17 | $7.05 | 3,261,156 |
| 2023-09-11 | $7.13 | $7.29 | $7.08 | $7.17 | $7.05 | 4,255,999 |
| 2023-09-08 | $7.08 | $7.16 | $7.05 | $7.11 | $7.11 | 2,776,348 |
| 2023-09-07 | $7.24 | $7.26 | $7.09 | $7.09 | $7.09 | 3,031,791 |
| 2023-09-06 | $7.45 | $7.45 | $7.19 | $7.21 | $7.21 | 2,645,970 |
| 2023-09-05 | $7.58 | $7.66 | $7.43 | $7.45 | $7.45 | 2,562,998 |
| 2023-09-01 | $7.60 | $7.67 | $7.57 | $7.63 | $7.63 | 3,788,614 |
| 2023-08-31 | $7.61 | $7.61 | $7.45 | $7.56 | $7.56 | 4,411,640 |
| 2023-08-30 | $7.57 | $7.64 | $7.51 | $7.59 | $7.59 | 4,123,893 |
| 2023-08-29 | $7.41 | $7.57 | $7.41 | $7.57 | $7.57 | 3,667,637 |
| 2023-08-28 | $7.40 | $7.47 | $7.39 | $7.40 | $7.40 | 1,350,951 |
| 2023-08-25 | $7.34 | $7.40 | $7.31 | $7.39 | $7.39 | 2,872,285 |
| 2023-08-24 | $7.45 | $7.45 | $7.34 | $7.34 | $7.34 | 3,097,182 |
| 2023-08-23 | $7.40 | $7.50 | $7.37 | $7.40 | $7.40 | 3,283,799 |
| 2023-08-22 | $7.20 | $7.37 | $7.13 | $7.35 | $7.35 | 5,296,163 |
| 2023-08-21 | $7.20 | $7.24 | $7.06 | $7.18 | $7.18 | 3,476,053 |
| 2023-08-18 | $7.05 | $7.20 | $7.05 | $7.20 | $7.20 | 2,841,105 |
| 2023-08-17 | $7.23 | $7.32 | $7.11 | $7.13 | $7.13 | 2,704,357 |
| 2023-08-16 | $7.11 | $7.30 | $7.11 | $7.21 | $7.21 | 4,723,683 |
| 2023-08-15 | $7.14 | $7.18 | $7.01 | $7.15 | $7.15 | 4,321,340 |
| 2023-08-14 | $7.41 | $7.43 | $7.18 | $7.20 | $7.20 | 5,430,865 |
| 2023-08-11 | $7.63 | $7.63 | $7.45 | $7.48 | $7.48 | 5,991,951 |
| 2023-08-10 | $7.95 | $7.95 | $7.46 | $7.64 | $7.64 | 10,427,090 |
| 2023-08-09 | $7.73 | $7.79 | $7.66 | $7.76 | $7.76 | 2,577,763 |
| 2023-08-08 | $7.76 | $7.91 | $7.70 | $7.77 | $7.77 | 2,798,929 |
| 2023-08-07 | $7.80 | $7.87 | $7.77 | $7.84 | $7.84 | 1,420,617 |
| 2023-08-04 | $7.76 | $7.88 | $7.74 | $7.76 | $7.76 | 1,793,103 |
| 2023-08-03 | $7.86 | $7.90 | $7.66 | $7.76 | $7.76 | 2,744,309 |
| 2023-08-02 | $7.99 | $7.99 | $7.84 | $7.91 | $7.91 | 3,726,603 |
| 2023-08-01 | $8.20 | $8.21 | $8.02 | $8.02 | $8.02 | 3,123,194 |
| 2023-07-31 | $8.22 | $8.29 | $8.16 | $8.26 | $8.26 | 3,852,700 |
| 2023-07-28 | $8.24 | $8.24 | $8.12 | $8.17 | $8.17 | 1,539,648 |
| 2023-07-27 | $8.30 | $8.33 | $8.15 | $8.17 | $8.17 | 2,518,446 |
| 2023-07-26 | $8.20 | $8.38 | $8.18 | $8.31 | $8.31 | 2,320,328 |
| 2023-07-25 | $8.30 | $8.31 | $8.12 | $8.24 | $8.24 | 5,028,585 |
| 2023-07-24 | $8.32 | $8.36 | $8.21 | $8.26 | $8.26 | 6,688,943 |
| 2023-07-21 | $8.40 | $8.49 | $8.28 | $8.28 | $8.28 | 9,653,293 |
| 2023-07-20 | $8.29 | $8.43 | $8.21 | $8.39 | $8.39 | 10,835,368 |
| 2023-07-19 | $8.17 | $8.41 | $8.16 | $8.28 | $8.28 | 11,283,597 |
| 2023-07-18 | $8.08 | $8.10 | $7.96 | $8.09 | $8.09 | 4,001,675 |
| 2023-07-17 | $8.12 | $8.16 | $8.07 | $8.08 | $8.08 | 2,165,240 |
| 2023-07-14 | $8.22 | $8.22 | $8.08 | $8.12 | $8.12 | 2,723,982 |
| 2023-07-13 | $7.98 | $8.23 | $7.95 | $8.22 | $8.22 | 3,695,502 |
| 2023-07-12 | $7.74 | $7.97 | $7.74 | $7.94 | $7.94 | 4,146,095 |
| 2023-07-11 | $7.64 | $7.74 | $7.64 | $7.70 | $7.70 | 4,185,075 |
| 2023-07-10 | $7.88 | $7.89 | $7.66 | $7.73 | $7.73 | 6,340,058 |
| 2023-07-07 | $8.19 | $8.20 | $7.87 | $7.87 | $7.87 | 7,729,675 |
| 2023-07-06 | $8.30 | $8.31 | $8.17 | $8.22 | $8.22 | 5,443,519 |
| 2023-07-05 | $8.37 | $8.47 | $8.35 | $8.38 | $8.38 | 8,410,981 |
| 2023-07-03 | $8.31 | $8.51 | $8.29 | $8.49 | $8.49 | 1,665,157 |
| 2023-06-30 | $8.42 | $8.46 | $8.14 | $8.26 | $8.26 | 4,339,475 |
| 2023-06-29 | $8.16 | $8.33 | $8.06 | $8.32 | $8.32 | 10,683,028 |
| 2023-06-28 | $8.21 | $8.31 | $8.18 | $8.25 | $8.14 | 7,889,245 |
| 2023-06-27 | $8.28 | $8.35 | $8.23 | $8.27 | $8.16 | 5,585,806 |
| 2023-06-26 | $8.08 | $8.38 | $8.01 | $8.30 | $8.19 | 9,876,096 |
| 2023-06-23 | $8.33 | $8.34 | $8.05 | $8.05 | $7.95 | 7,723,675 |
| 2023-06-22 | $8.45 | $8.51 | $8.33 | $8.35 | $8.24 | 7,801,334 |
| 2023-06-21 | $8.50 | $8.51 | $8.38 | $8.49 | $8.38 | 6,439,619 |
| 2023-06-20 | $8.38 | $8.54 | $8.30 | $8.52 | $8.41 | 7,503,381 |
| 2023-06-16 | $8.29 | $8.49 | $8.29 | $8.41 | $8.41 | 9,215,596 |
| 2023-06-15 | $8.33 | $8.37 | $8.14 | $8.32 | $8.32 | 8,022,288 |
| 2023-06-14 | $8.42 | $8.47 | $8.29 | $8.34 | $8.34 | 7,553,637 |
| 2023-06-13 | $8.64 | $8.64 | $8.39 | $8.44 | $8.44 | 4,751,625 |
| 2023-06-12 | $8.59 | $8.63 | $8.51 | $8.60 | $8.60 | 3,196,934 |
| 2023-06-09 | $8.73 | $8.73 | $8.55 | $8.65 | $8.65 | 2,936,353 |
| 2023-06-08 | $8.73 | $8.73 | $8.62 | $8.69 | $8.69 | 2,770,505 |
| 2023-06-07 | $8.66 | $8.74 | $8.60 | $8.73 | $8.73 | 3,270,067 |
| 2023-06-06 | $8.70 | $8.70 | $8.57 | $8.63 | $8.63 | 2,811,039 |
| 2023-06-05 | $8.53 | $8.66 | $8.52 | $8.64 | $8.64 | 1,945,700 |
| 2023-06-02 | $8.60 | $8.62 | $8.45 | $8.53 | $8.53 | 4,386,602 |
| 2023-06-01 | $8.41 | $8.63 | $8.39 | $8.57 | $8.57 | 7,023,070 |
| 2023-05-31 | $8.28 | $8.44 | $8.12 | $8.43 | $8.43 | 4,284,526 |
| 2023-05-30 | $8.36 | $8.37 | $8.22 | $8.29 | $8.29 | 3,415,838 |
| 2023-05-26 | $8.33 | $8.35 | $8.20 | $8.30 | $8.30 | 3,596,283 |
| 2023-05-25 | $8.50 | $8.56 | $8.26 | $8.33 | $8.33 | 3,766,266 |
| 2023-05-24 | $8.54 | $8.57 | $8.45 | $8.53 | $8.53 | 3,123,876 |
| 2023-05-23 | $8.57 | $8.67 | $8.49 | $8.58 | $8.58 | 2,906,699 |
| 2023-05-22 | $8.46 | $8.57 | $8.46 | $8.55 | $8.55 | 1,972,649 |
| 2023-05-19 | $8.49 | $8.52 | $8.42 | $8.46 | $8.46 | 2,436,168 |
| 2023-05-18 | $8.48 | $8.52 | $8.38 | $8.45 | $8.45 | 3,135,025 |
| 2023-05-17 | $8.48 | $8.57 | $8.39 | $8.57 | $8.57 | 4,307,796 |
| 2023-05-16 | $8.52 | $8.57 | $8.43 | $8.47 | $8.47 | 3,674,182 |
| 2023-05-15 | $8.61 | $8.67 | $8.53 | $8.58 | $8.58 | 2,735,134 |
| 2023-05-12 | $8.70 | $8.78 | $8.55 | $8.61 | $8.61 | 3,018,533 |
| 2023-05-11 | $8.93 | $9.14 | $8.58 | $8.62 | $8.62 | 6,946,264 |
| 2023-05-10 | $8.94 | $8.98 | $8.81 | $8.94 | $8.94 | 5,503,539 |
| 2023-05-09 | $8.79 | $8.95 | $8.76 | $8.89 | $8.89 | 2,957,509 |
| 2023-05-08 | $8.83 | $8.90 | $8.80 | $8.83 | $8.83 | 3,070,735 |
| 2023-05-05 | $8.68 | $8.86 | $8.67 | $8.83 | $8.83 | 3,319,182 |
| 2023-05-04 | $8.73 | $8.73 | $8.54 | $8.71 | $8.71 | 4,649,808 |
| 2023-05-03 | $8.51 | $8.75 | $8.51 | $8.72 | $8.72 | 6,278,091 |
| 2023-05-02 | $8.40 | $8.48 | $8.30 | $8.47 | $8.47 | 3,167,695 |
| 2023-05-01 | $8.44 | $8.49 | $8.41 | $8.45 | $8.45 | 3,424,264 |
| 2023-04-28 | $8.36 | $8.77 | $8.34 | $8.52 | $8.52 | 7,618,222 |
| 2023-04-27 | $8.39 | $8.44 | $8.31 | $8.41 | $8.41 | 2,411,396 |
| 2023-04-26 | $8.36 | $8.42 | $8.22 | $8.35 | $8.35 | 4,083,244 |
| 2023-04-25 | $8.51 | $8.54 | $8.37 | $8.42 | $8.42 | 3,764,913 |
| 2023-04-24 | $8.45 | $8.57 | $8.37 | $8.54 | $8.54 | 9,430,754 |
| 2023-04-21 | $8.14 | $8.69 | $8.09 | $8.35 | $8.35 | 13,287,492 |
| 2023-04-20 | $8.01 | $8.14 | $7.99 | $8.10 | $8.10 | 4,613,782 |
| 2023-04-19 | $7.96 | $8.21 | $7.90 | $8.08 | $8.08 | 8,496,692 |
| 2023-04-18 | $8.36 | $8.39 | $8.03 | $8.06 | $8.06 | 10,603,527 |
| 2023-04-17 | $8.91 | $8.93 | $8.41 | $8.50 | $8.50 | 15,080,202 |
| 2023-04-14 | $8.82 | $8.94 | $8.60 | $8.63 | $8.63 | 4,856,260 |
| 2023-04-13 | $8.66 | $8.86 | $8.66 | $8.82 | $8.82 | 4,136,286 |
| 2023-04-12 | $8.82 | $8.91 | $8.70 | $8.72 | $8.72 | 3,025,159 |
| 2023-04-11 | $8.66 | $8.81 | $8.65 | $8.76 | $8.76 | 5,477,216 |
| 2023-04-10 | $8.57 | $8.66 | $8.44 | $8.66 | $8.66 | 3,015,800 |
| 2023-04-06 | $8.50 | $8.64 | $8.47 | $8.61 | $8.61 | 5,211,244 |
| 2023-04-05 | $8.43 | $8.59 | $8.41 | $8.53 | $8.53 | 5,109,527 |
| 2023-04-04 | $8.39 | $8.48 | $8.32 | $8.41 | $8.41 | 3,622,831 |
| 2023-04-03 | $8.42 | $8.51 | $8.30 | $8.37 | $8.37 | 4,726,483 |
| 2023-03-31 | $8.53 | $8.58 | $8.30 | $8.40 | $8.40 | 8,513,467 |
| 2023-03-30 | $8.21 | $8.62 | $8.15 | $8.58 | $8.58 | 20,532,442 |
| 2023-03-29 | $8.07 | $8.28 | $8.02 | $8.25 | $8.15 | 5,891,507 |
| 2023-03-28 | $8.04 | $8.11 | $7.94 | $8.01 | $7.91 | 3,138,836 |
| 2023-03-27 | $8.04 | $8.13 | $7.96 | $8.04 | $7.94 | 5,716,240 |
| 2023-03-24 | $7.71 | $8.02 | $7.71 | $8.02 | $8.02 | 5,307,046 |
| 2023-03-23 | $7.81 | $7.94 | $7.71 | $7.77 | $7.77 | 5,246,776 |
| 2023-03-22 | $7.85 | $7.98 | $7.75 | $7.80 | $7.80 | 5,182,549 |
| 2023-03-21 | $7.83 | $7.95 | $7.72 | $7.85 | $7.85 | 5,392,441 |
| 2023-03-20 | $7.95 | $7.98 | $7.75 | $7.82 | $7.82 | 8,640,134 |
| 2023-03-17 | $7.74 | $8.00 | $7.67 | $7.96 | $7.96 | 9,382,890 |
| 2023-03-16 | $7.61 | $7.68 | $7.48 | $7.67 | $7.67 | 4,764,910 |
| 2023-03-15 | $7.60 | $7.70 | $7.50 | $7.64 | $7.64 | 6,967,972 |
| 2023-03-14 | $7.60 | $7.79 | $7.59 | $7.70 | $7.70 | 4,513,192 |
| 2023-03-13 | $7.32 | $7.69 | $7.29 | $7.52 | $7.52 | 7,281,415 |
| 2023-03-10 | $7.52 | $7.56 | $7.36 | $7.40 | $7.40 | 4,097,042 |
| 2023-03-09 | $7.73 | $7.75 | $7.53 | $7.55 | $7.55 | 3,108,135 |
| 2023-03-08 | $7.68 | $7.73 | $7.57 | $7.72 | $7.72 | 4,157,516 |
| 2023-03-07 | $7.72 | $7.82 | $7.60 | $7.68 | $7.68 | 3,872,833 |
| 2023-03-06 | $7.83 | $7.91 | $7.72 | $7.73 | $7.73 | 2,528,837 |
| 2023-03-03 | $7.64 | $7.91 | $7.63 | $7.82 | $7.82 | 3,211,303 |
| 2023-03-02 | $7.49 | $7.65 | $7.46 | $7.64 | $7.64 | 3,107,791 |
| 2023-03-01 | $7.59 | $7.62 | $7.42 | $7.54 | $7.54 | 3,824,455 |
| 2023-02-28 | $7.65 | $7.74 | $7.58 | $7.63 | $7.63 | 3,470,707 |
| 2023-02-27 | $7.88 | $7.95 | $7.66 | $7.69 | $7.69 | 3,151,468 |
| 2023-02-24 | $7.83 | $7.87 | $7.72 | $7.83 | $7.83 | 4,250,962 |
| 2023-02-23 | $7.80 | $7.92 | $7.75 | $7.91 | $7.91 | 5,145,472 |
| 2023-02-22 | $7.66 | $7.86 | $7.65 | $7.74 | $7.74 | 3,722,262 |
| 2023-02-21 | $7.90 | $7.95 | $7.64 | $7.65 | $7.65 | 5,215,378 |
| 2023-02-17 | $7.77 | $7.90 | $7.70 | $7.83 | $7.83 | 4,360,839 |
| 2023-02-16 | $7.74 | $7.92 | $7.67 | $7.78 | $7.78 | 7,209,530 |
| 2023-02-15 | $7.35 | $7.66 | $7.33 | $7.62 | $7.62 | 4,622,492 |
| 2023-02-14 | $7.49 | $7.50 | $7.29 | $7.40 | $7.40 | 5,071,734 |
| 2023-02-13 | $7.41 | $7.58 | $7.38 | $7.51 | $7.51 | 4,293,688 |
| 2023-02-10 | $7.21 | $7.46 | $7.21 | $7.43 | $7.43 | 4,596,004 |
| 2023-02-09 | $7.39 | $7.46 | $7.20 | $7.22 | $7.22 | 5,290,650 |
| 2023-02-08 | $7.41 | $7.47 | $7.26 | $7.35 | $7.35 | 7,508,173 |
| 2023-02-07 | $7.35 | $7.48 | $7.31 | $7.45 | $7.45 | 3,919,485 |
| 2023-02-06 | $7.35 | $7.45 | $7.31 | $7.41 | $7.41 | 5,280,753 |
| 2023-02-03 | $7.44 | $7.45 | $7.31 | $7.36 | $7.36 | 4,090,115 |
| 2023-02-02 | $7.44 | $7.62 | $7.39 | $7.49 | $7.49 | 3,850,214 |
| 2023-02-01 | $7.25 | $7.44 | $7.23 | $7.39 | $7.39 | 4,048,073 |
| 2023-01-31 | $7.16 | $7.31 | $7.14 | $7.30 | $7.30 | 4,533,416 |
| 2023-01-30 | $7.22 | $7.29 | $7.17 | $7.18 | $7.18 | 3,810,948 |
| 2023-01-27 | $7.19 | $7.37 | $7.19 | $7.30 | $7.30 | 4,508,276 |
| 2023-01-26 | $7.35 | $7.37 | $7.25 | $7.30 | $7.30 | 3,714,622 |
| 2023-01-25 | $7.28 | $7.38 | $7.22 | $7.31 | $7.31 | 3,834,049 |
| 2023-01-24 | $7.31 | $7.36 | $7.17 | $7.32 | $7.32 | 4,029,354 |
| 2023-01-23 | $7.18 | $7.32 | $7.13 | $7.30 | $7.30 | 4,541,433 |
| 2023-01-20 | $6.99 | $7.18 | $6.85 | $7.18 | $7.18 | 5,000,760 |
| 2023-01-19 | $6.90 | $7.01 | $6.84 | $6.99 | $6.99 | 3,992,802 |
| 2023-01-18 | $7.21 | $7.21 | $6.90 | $6.94 | $6.94 | 8,314,969 |
| 2023-01-17 | $6.70 | $7.17 | $6.69 | $7.16 | $7.16 | 9,570,177 |
| 2023-01-13 | $6.99 | $7.02 | $6.60 | $6.66 | $6.66 | 13,347,083 |
| 2023-01-12 | $7.23 | $7.37 | $6.82 | $7.14 | $7.14 | 18,073,548 |
| 2023-01-11 | $7.28 | $7.44 | $7.28 | $7.40 | $7.40 | 5,333,032 |
| 2023-01-10 | $7.26 | $7.33 | $7.19 | $7.22 | $7.22 | 5,609,834 |
| 2023-01-09 | $7.27 | $7.46 | $7.20 | $7.29 | $7.29 | 7,304,243 |
| 2023-01-06 | $7.05 | $7.21 | $6.97 | $7.19 | $7.19 | 7,865,534 |
| 2023-01-05 | $6.89 | $7.04 | $6.83 | $6.96 | $6.96 | 7,160,806 |
| 2023-01-04 | $6.84 | $6.94 | $6.74 | $6.86 | $6.86 | 4,351,534 |
| 2023-01-03 | $6.54 | $6.78 | $6.50 | $6.73 | $6.73 | 5,809,330 |
| 2022-12-30 | $6.53 | $6.59 | $6.44 | $6.52 | $6.52 | 5,352,838 |
| 2022-12-29 | $6.50 | $6.60 | $6.41 | $6.57 | $6.57 | 4,777,438 |
| 2022-12-28 | $6.63 | $6.77 | $6.55 | $6.59 | $6.41 | 6,249,406 |
| 2022-12-27 | $6.75 | $6.75 | $6.50 | $6.56 | $6.38 | 3,908,374 |
| 2022-12-23 | $6.59 | $6.77 | $6.53 | $6.76 | $6.58 | 5,223,501 |
| 2022-12-22 | $6.68 | $6.70 | $6.46 | $6.59 | $6.41 | 7,206,303 |
| 2022-12-21 | $6.70 | $6.76 | $6.63 | $6.73 | $6.55 | 6,639,061 |
| 2022-12-20 | $6.63 | $6.86 | $6.62 | $6.71 | $6.53 | 7,223,446 |
| 2022-12-19 | $6.94 | $6.98 | $6.62 | $6.68 | $6.50 | 10,969,102 |
| 2022-12-16 | $7.20 | $7.23 | $6.81 | $6.89 | $6.71 | 15,877,067 |
| 2022-12-15 | $7.08 | $7.44 | $6.82 | $7.27 | $7.08 | 19,130,032 |
| 2022-12-14 | $7.26 | $7.37 | $7.12 | $7.13 | $6.94 | 6,949,732 |
| 2022-12-13 | $7.39 | $7.54 | $7.22 | $7.25 | $7.06 | 7,733,892 |
| 2022-12-12 | $7.20 | $7.31 | $7.04 | $7.31 | $7.11 | 7,739,365 |
| 2022-12-09 | $7.20 | $7.27 | $7.14 | $7.19 | $7.19 | 6,659,765 |
| 2022-12-08 | $7.34 | $7.34 | $7.22 | $7.25 | $7.25 | 5,148,502 |
| 2022-12-07 | $7.25 | $7.45 | $7.15 | $7.31 | $7.31 | 9,654,735 |
| 2022-12-06 | $7.37 | $7.38 | $7.07 | $7.23 | $7.23 | 8,499,774 |
| 2022-12-05 | $7.54 | $7.58 | $7.34 | $7.39 | $7.39 | 5,944,953 |
| 2022-12-02 | $7.53 | $7.60 | $7.45 | $7.55 | $7.55 | 3,424,586 |
| 2022-12-01 | $7.61 | $7.71 | $7.55 | $7.62 | $7.62 | 7,395,810 |
| 2022-11-30 | $7.32 | $7.56 | $7.29 | $7.55 | $7.55 | 6,533,282 |
| 2022-11-29 | $7.41 | $7.43 | $7.25 | $7.30 | $7.30 | 7,736,530 |
| 2022-11-28 | $7.61 | $7.64 | $7.41 | $7.45 | $7.45 | 5,550,248 |
| 2022-11-25 | $7.65 | $7.83 | $7.64 | $7.68 | $7.68 | 3,414,927 |
| 2022-11-23 | $7.47 | $7.70 | $7.45 | $7.67 | $7.67 | 6,208,810 |
| 2022-11-22 | $7.63 | $7.65 | $7.41 | $7.50 | $7.50 | 5,512,833 |
| 2022-11-21 | $7.67 | $7.74 | $7.50 | $7.60 | $7.60 | 6,677,844 |
| 2022-11-18 | $7.51 | $7.75 | $7.46 | $7.67 | $7.67 | 8,170,596 |
| 2022-11-17 | $7.60 | $7.72 | $7.42 | $7.49 | $7.49 | 7,798,707 |
| 2022-11-16 | $7.74 | $8.02 | $7.56 | $7.68 | $7.68 | 12,164,439 |
| 2022-11-15 | $8.16 | $8.22 | $7.68 | $7.79 | $7.79 | 19,109,326 |
| 2022-11-14 | $9.25 | $9.25 | $7.88 | $7.97 | $7.97 | 24,823,655 |
| 2022-11-11 | $10.47 | $10.49 | $9.26 | $9.30 | $9.30 | 12,610,226 |
| 2022-11-10 | $11.19 | $11.51 | $11.19 | $11.51 | $11.51 | 4,555,168 |
| 2022-11-09 | $11.10 | $11.19 | $10.90 | $10.92 | $10.92 | 2,581,676 |
| 2022-11-08 | $10.84 | $11.17 | $10.84 | $11.12 | $11.12 | 2,514,820 |
| 2022-11-07 | $11.08 | $11.08 | $10.73 | $10.84 | $10.84 | 2,618,539 |
| 2022-11-04 | $10.91 | $11.10 | $10.87 | $11.06 | $11.06 | 3,845,458 |
| 2022-11-03 | $10.71 | $10.80 | $10.61 | $10.76 | $10.76 | 2,935,101 |
| 2022-11-02 | $10.96 | $11.14 | $10.81 | $10.84 | $10.84 | 3,419,737 |
| 2022-11-01 | $11.23 | $11.23 | $10.93 | $10.96 | $10.96 | 2,670,354 |
| 2022-10-31 | $10.96 | $11.08 | $10.87 | $11.06 | $11.06 | 3,412,024 |
| 2022-10-28 | $10.94 | $11.00 | $10.84 | $11.00 | $11.00 | 2,093,934 |
| 2022-10-27 | $10.90 | $11.04 | $10.82 | $10.91 | $10.91 | 2,725,138 |
| 2022-10-26 | $10.84 | $10.95 | $10.72 | $10.78 | $10.78 | 2,120,687 |
| 2022-10-25 | $10.50 | $10.79 | $10.50 | $10.79 | $10.79 | 3,714,202 |
| 2022-10-24 | $10.56 | $10.60 | $10.38 | $10.50 | $10.50 | 1,958,539 |
| 2022-10-21 | $10.34 | $10.57 | $10.24 | $10.52 | $10.52 | 2,220,738 |
| 2022-10-20 | $10.64 | $10.64 | $10.29 | $10.33 | $10.33 | 2,391,710 |
| 2022-10-19 | $10.66 | $10.67 | $10.49 | $10.59 | $10.59 | 2,298,828 |
| 2022-10-18 | $10.75 | $10.86 | $10.62 | $10.76 | $10.76 | 4,756,915 |
| 2022-10-17 | $10.46 | $10.78 | $10.42 | $10.64 | $10.64 | 3,797,610 |
| 2022-10-14 | $10.61 | $10.64 | $10.24 | $10.24 | $10.24 | 3,185,955 |
| 2022-10-13 | $10.06 | $10.59 | $9.93 | $10.49 | $10.49 | 6,459,488 |
| 2022-10-12 | $10.54 | $10.54 | $10.22 | $10.22 | $10.22 | 2,686,492 |
| 2022-10-11 | $10.62 | $10.75 | $10.44 | $10.57 | $10.57 | 4,010,332 |
| 2022-10-10 | $10.71 | $10.71 | $10.38 | $10.48 | $10.48 | 2,717,909 |
| 2022-10-07 | $10.88 | $11.01 | $10.67 | $10.72 | $10.72 | 3,044,890 |
| 2022-10-06 | $11.33 | $11.33 | $10.81 | $10.83 | $10.83 | 4,293,617 |
| 2022-10-05 | $11.63 | $11.63 | $11.20 | $11.34 | $11.34 | 2,843,449 |
| 2022-10-04 | $11.57 | $11.78 | $11.53 | $11.77 | $11.77 | 2,920,852 |
| 2022-10-03 | $11.17 | $11.56 | $11.10 | $11.44 | $11.44 | 3,264,511 |
| 2022-09-30 | $11.06 | $11.27 | $10.90 | $10.91 | $10.91 | 3,686,485 |
| 2022-09-29 | $11.47 | $11.49 | $10.94 | $11.06 | $11.06 | 4,896,274 |
| 2022-09-28 | $11.55 | $11.65 | $11.35 | $11.60 | $11.60 | 2,540,994 |
| 2022-09-27 | $12.04 | $12.05 | $11.66 | $11.69 | $11.69 | 3,256,222 |
| 2022-09-26 | $12.38 | $12.41 | $11.82 | $11.92 | $11.92 | 2,571,899 |
| 2022-09-23 | $12.57 | $12.58 | $12.37 | $12.49 | $12.49 | 2,293,806 |
| 2022-09-22 | $12.70 | $12.73 | $12.57 | $12.67 | $12.67 | 1,900,618 |
| 2022-09-21 | $12.84 | $13.00 | $12.69 | $12.75 | $12.75 | 3,471,671 |
| 2022-09-20 | $13.14 | $13.20 | $12.73 | $12.81 | $12.81 | 2,070,232 |
| 2022-09-19 | $13.12 | $13.24 | $13.05 | $13.22 | $13.22 | 1,920,488 |
| 2022-09-16 | $13.33 | $13.37 | $13.19 | $13.20 | $13.20 | 2,107,914 |
| 2022-09-15 | $13.45 | $13.49 | $13.35 | $13.41 | $13.41 | 1,422,805 |
| 2022-09-14 | $13.46 | $13.65 | $13.46 | $13.51 | $13.51 | 1,127,603 |
| 2022-09-13 | $13.77 | $13.80 | $13.48 | $13.50 | $13.50 | 1,612,242 |
| 2022-09-12 | $13.82 | $13.94 | $13.76 | $13.94 | $13.94 | 1,355,428 |
| 2022-09-09 | $13.85 | $13.87 | $13.75 | $13.77 | $13.77 | 2,371,983 |
| 2022-09-08 | $13.70 | $13.86 | $13.65 | $13.76 | $13.76 | 1,675,786 |
| 2022-09-07 | $13.58 | $13.81 | $13.51 | $13.74 | $13.74 | 1,433,783 |
| 2022-09-06 | $13.73 | $13.74 | $13.53 | $13.58 | $13.58 | 1,300,755 |
| 2022-09-02 | $13.78 | $13.95 | $13.64 | $13.70 | $13.70 | 1,080,960 |
| 2022-09-01 | $13.68 | $13.74 | $13.56 | $13.72 | $13.72 | 1,292,550 |
| 2022-08-31 | $13.92 | $13.95 | $13.67 | $13.71 | $13.71 | 2,900,428 |
| 2022-08-30 | $14.22 | $14.25 | $13.95 | $13.98 | $13.98 | 1,187,858 |
| 2022-08-29 | $14.11 | $14.24 | $14.07 | $14.18 | $14.18 | 1,004,889 |
| 2022-08-26 | $14.43 | $14.45 | $14.10 | $14.15 | $14.15 | 940,605 |
| 2022-08-25 | $14.33 | $14.39 | $14.25 | $14.38 | $14.38 | 752,305 |
| 2022-08-24 | $14.22 | $14.34 | $14.08 | $14.33 | $14.33 | 1,730,172 |
| 2022-08-23 | $14.14 | $14.24 | $14.07 | $14.23 | $14.23 | 1,123,028 |
| 2022-08-22 | $14.15 | $14.27 | $14.05 | $14.13 | $14.13 | 1,110,210 |
| 2022-08-19 | $14.33 | $14.33 | $14.21 | $14.27 | $14.27 | 946,810 |
| 2022-08-18 | $14.46 | $14.48 | $14.33 | $14.37 | $14.37 | 949,614 |
| 2022-08-17 | $14.48 | $14.55 | $14.42 | $14.46 | $14.46 | 1,153,475 |
| 2022-08-16 | $14.54 | $14.61 | $14.48 | $14.55 | $14.55 | 1,610,030 |
| 2022-08-15 | $14.35 | $14.56 | $14.34 | $14.54 | $14.54 | 1,710,406 |
| 2022-08-12 | $14.65 | $14.65 | $14.33 | $14.49 | $14.49 | 1,340,713 |
| 2022-08-11 | $14.53 | $14.60 | $14.43 | $14.47 | $14.47 | 1,730,377 |
| 2022-08-10 | $14.39 | $14.57 | $14.39 | $14.49 | $14.49 | 1,505,816 |
| 2022-08-09 | $14.28 | $14.34 | $14.21 | $14.29 | $14.29 | 2,617,814 |
| 2022-08-08 | $14.23 | $14.34 | $14.21 | $14.29 | $14.29 | 1,098,319 |
| 2022-08-05 | $14.16 | $14.16 | $13.94 | $14.07 | $14.07 | 1,809,295 |
| 2022-08-04 | $14.08 | $14.27 | $13.94 | $14.21 | $14.21 | 1,740,717 |
| 2022-08-03 | $13.99 | $14.03 | $13.83 | $14.00 | $14.00 | 1,046,842 |
| 2022-08-02 | $14.00 | $14.11 | $13.90 | $13.95 | $13.95 | 1,107,245 |
| 2022-08-01 | $13.95 | $14.04 | $13.89 | $13.99 | $13.99 | 1,045,801 |
| 2022-07-29 | $13.94 | $14.06 | $13.86 | $13.99 | $13.99 | 1,129,780 |
| 2022-07-28 | $13.75 | $13.95 | $13.67 | $13.92 | $13.92 | 1,727,487 |
| 2022-07-27 | $13.63 | $13.69 | $13.53 | $13.61 | $13.61 | 1,331,881 |
| 2022-07-26 | $13.51 | $13.64 | $13.51 | $13.57 | $13.57 | 1,075,871 |
| 2022-07-25 | $13.38 | $13.56 | $13.37 | $13.56 | $13.56 | 2,263,113 |
| 2022-07-22 | $13.39 | $13.51 | $13.33 | $13.38 | $13.38 | 928,567 |
| 2022-07-21 | $13.25 | $13.35 | $13.21 | $13.30 | $13.30 | 991,376 |
| 2022-07-20 | $13.42 | $13.45 | $13.29 | $13.32 | $13.32 | 1,457,143 |
| 2022-07-19 | $13.40 | $13.52 | $13.39 | $13.44 | $13.44 | 941,145 |
| 2022-07-18 | $13.36 | $13.52 | $13.30 | $13.30 | $13.30 | 2,176,070 |
| 2022-07-15 | $13.40 | $13.43 | $13.15 | $13.30 | $13.30 | 1,642,607 |
| 2022-07-14 | $13.15 | $13.31 | $13.07 | $13.28 | $13.28 | 1,594,160 |
| 2022-07-13 | $13.19 | $13.48 | $13.18 | $13.40 | $13.40 | 1,477,746 |
| 2022-07-12 | $13.32 | $13.48 | $13.24 | $13.32 | $13.32 | 1,205,596 |
| 2022-07-11 | $13.44 | $13.49 | $13.30 | $13.37 | $13.37 | 1,228,841 |
| 2022-07-08 | $13.39 | $13.51 | $13.25 | $13.48 | $13.48 | 1,588,029 |
| 2022-07-07 | $13.51 | $13.56 | $13.39 | $13.40 | $13.40 | 1,254,474 |
| 2022-07-06 | $13.37 | $13.54 | $13.37 | $13.44 | $13.44 | 1,976,400 |
| 2022-07-05 | $13.51 | $13.67 | $13.03 | $13.29 | $13.29 | 3,442,516 |
| 2022-07-01 | $13.51 | $13.84 | $13.41 | $13.78 | $13.78 | 2,076,298 |
| 2022-06-30 | $13.37 | $13.48 | $13.30 | $13.43 | $13.43 | 2,560,014 |
| 2022-06-29 | $13.57 | $13.65 | $13.43 | $13.46 | $13.46 | 2,171,022 |
| 2022-06-28 | $14.01 | $14.06 | $13.80 | $13.81 | $13.63 | 2,651,418 |
| 2022-06-27 | $13.89 | $14.06 | $13.78 | $13.93 | $13.75 | 2,025,735 |
| 2022-06-24 | $13.64 | $13.89 | $13.59 | $13.86 | $13.68 | 2,350,119 |
| 2022-06-23 | $13.38 | $13.53 | $13.31 | $13.52 | $13.34 | 1,875,285 |
| 2022-06-22 | $13.08 | $13.39 | $13.07 | $13.28 | $13.10 | 1,882,615 |
| 2022-06-21 | $13.03 | $13.24 | $13.03 | $13.18 | $13.01 | 2,358,303 |
| 2022-06-17 | $13.07 | $13.19 | $12.88 | $12.96 | $12.79 | 4,255,354 |
| 2022-06-16 | $13.19 | $13.21 | $12.96 | $13.06 | $12.89 | 2,551,933 |
| 2022-06-15 | $13.27 | $13.50 | $13.10 | $13.35 | $13.17 | 3,029,524 |
| 2022-06-14 | $13.78 | $13.79 | $13.15 | $13.19 | $13.02 | 3,172,292 |
| 2022-06-13 | $13.95 | $14.01 | $13.73 | $13.82 | $13.64 | 3,253,157 |
| 2022-06-10 | $14.15 | $14.25 | $14.05 | $14.18 | $13.99 | 2,318,499 |
| 2022-06-09 | $14.57 | $14.64 | $14.28 | $14.30 | $14.11 | 2,605,951 |
| 2022-06-08 | $14.63 | $14.75 | $14.56 | $14.62 | $14.43 | 1,384,322 |
| 2022-06-07 | $14.64 | $14.71 | $14.55 | $14.67 | $14.48 | 1,592,222 |
| 2022-06-06 | $14.69 | $14.85 | $14.68 | $14.73 | $14.53 | 1,377,779 |
| 2022-06-03 | $14.55 | $14.72 | $14.55 | $14.63 | $14.44 | 1,558,037 |
| 2022-06-02 | $14.36 | $14.64 | $14.25 | $14.64 | $14.45 | 2,724,372 |
| 2022-06-01 | $14.58 | $14.58 | $14.29 | $14.30 | $14.11 | 2,221,607 |
| 2022-05-31 | $14.51 | $14.72 | $14.44 | $14.56 | $14.37 | 2,613,684 |
| 2022-05-27 | $14.46 | $14.61 | $14.46 | $14.51 | $14.32 | 1,464,756 |
| 2022-05-26 | $14.60 | $14.64 | $14.48 | $14.50 | $14.31 | 1,388,034 |
| 2022-05-25 | $14.63 | $14.71 | $14.49 | $14.58 | $14.39 | 2,208,474 |
| 2022-05-24 | $14.56 | $14.65 | $14.41 | $14.61 | $14.42 | 2,386,965 |
| 2022-05-23 | $14.52 | $14.73 | $14.51 | $14.65 | $14.46 | 1,161,127 |
| 2022-05-20 | $14.49 | $14.49 | $14.25 | $14.42 | $14.23 | 2,127,484 |
| 2022-05-19 | $14.20 | $14.53 | $14.19 | $14.42 | $14.23 | 2,800,470 |
| 2022-05-18 | $14.46 | $14.58 | $14.18 | $14.25 | $14.06 | 2,480,877 |
| 2022-05-17 | $14.15 | $14.41 | $14.12 | $14.38 | $14.19 | 2,149,910 |
| 2022-05-16 | $14.07 | $14.23 | $13.96 | $14.12 | $13.93 | 2,335,041 |
| 2022-05-13 | $13.58 | $14.13 | $13.57 | $14.10 | $13.91 | 3,304,389 |
| 2022-05-12 | $13.37 | $13.44 | $13.26 | $13.40 | $13.22 | 3,896,956 |
| 2022-05-11 | $13.50 | $13.70 | $13.43 | $13.44 | $13.26 | 3,098,736 |
| 2022-05-10 | $13.67 | $13.82 | $13.39 | $13.55 | $13.37 | 3,353,297 |
| 2022-05-09 | $13.67 | $13.74 | $13.51 | $13.58 | $13.40 | 3,302,975 |
| 2022-05-06 | $13.76 | $13.89 | $13.67 | $13.78 | $13.60 | 2,273,668 |
| 2022-05-05 | $14.01 | $14.04 | $13.73 | $13.82 | $13.64 | 3,632,768 |
| 2022-05-04 | $14.08 | $14.15 | $13.79 | $14.06 | $13.87 | 3,314,791 |
| 2022-05-03 | $14.30 | $14.47 | $14.17 | $14.18 | $13.99 | 2,485,011 |
| 2022-05-02 | $14.37 | $14.44 | $14.08 | $14.26 | $14.07 | 2,487,335 |
| 2022-04-29 | $14.76 | $14.88 | $14.45 | $14.45 | $14.26 | 2,019,055 |
| 2022-04-28 | $14.79 | $14.90 | $14.69 | $14.81 | $14.61 | 1,266,640 |
| 2022-04-27 | $14.81 | $14.88 | $14.67 | $14.71 | $14.52 | 1,730,494 |
| 2022-04-26 | $15.00 | $15.13 | $14.80 | $14.82 | $14.62 | 1,550,719 |
| 2022-04-25 | $15.15 | $15.25 | $14.85 | $15.08 | $14.88 | 1,938,042 |
| 2022-04-22 | $15.59 | $15.66 | $15.22 | $15.27 | $15.07 | 2,311,451 |
| 2022-04-21 | $15.88 | $15.95 | $15.57 | $15.63 | $15.42 | 2,033,872 |
| 2022-04-20 | $15.70 | $15.93 | $15.59 | $15.83 | $15.62 | 1,163,558 |
| 2022-04-19 | $15.55 | $15.68 | $15.48 | $15.57 | $15.36 | 825,523 |
| 2022-04-18 | $15.63 | $15.73 | $15.46 | $15.53 | $15.32 | 1,234,812 |
| 2022-04-14 | $15.71 | $15.76 | $15.61 | $15.62 | $15.41 | 1,277,225 |
| 2022-04-13 | $15.68 | $15.73 | $15.53 | $15.70 | $15.49 | 1,635,541 |
| 2022-04-12 | $15.71 | $15.85 | $15.57 | $15.68 | $15.47 | 1,667,513 |
| 2022-04-11 | $15.86 | $15.86 | $15.52 | $15.71 | $15.50 | 2,158,509 |
| 2022-04-08 | $15.94 | $16.01 | $15.84 | $15.86 | $15.65 | 1,268,587 |
| 2022-04-07 | $16.01 | $16.01 | $15.79 | $15.94 | $15.73 | 1,498,648 |
| 2022-04-06 | $15.65 | $16.01 | $15.65 | $15.99 | $15.78 | 1,963,757 |
| 2022-04-05 | $15.72 | $15.95 | $15.68 | $15.73 | $15.52 | 1,854,516 |
| 2022-04-04 | $15.59 | $15.67 | $15.45 | $15.65 | $15.44 | 2,861,070 |
| 2022-04-01 | $15.53 | $15.62 | $15.38 | $15.59 | $15.38 | 1,773,791 |
| 2022-03-31 | $15.49 | $15.66 | $15.42 | $15.52 | $15.31 | 1,809,019 |
| 2022-03-30 | $15.47 | $15.54 | $15.36 | $15.50 | $15.29 | 1,499,351 |
| 2022-03-29 | $15.52 | $15.63 | $15.48 | $15.58 | $15.21 | 1,778,107 |
| 2022-03-28 | $15.37 | $15.52 | $15.35 | $15.48 | $15.11 | 1,605,710 |
| 2022-03-25 | $15.35 | $15.49 | $15.27 | $15.45 | $15.08 | 1,721,763 |
| 2022-03-24 | $15.19 | $15.29 | $15.16 | $15.27 | $14.90 | 1,670,163 |
| 2022-03-23 | $15.16 | $15.20 | $15.04 | $15.15 | $14.79 | 1,513,702 |
| 2022-03-22 | $15.29 | $15.32 | $15.09 | $15.20 | $14.84 | 1,799,546 |
| 2022-03-21 | $15.20 | $15.41 | $15.20 | $15.23 | $14.86 | 1,619,588 |
| 2022-03-18 | $15.08 | $15.31 | $15.06 | $15.27 | $14.90 | 2,964,369 |
| 2022-03-17 | $14.83 | $15.14 | $14.81 | $15.10 | $14.74 | 1,438,224 |
| 2022-03-16 | $14.81 | $14.95 | $14.66 | $14.82 | $14.46 | 1,665,665 |
| 2022-03-15 | $14.75 | $14.87 | $14.70 | $14.79 | $14.44 | 1,929,641 |
| 2022-03-14 | $15.09 | $15.19 | $14.63 | $14.74 | $14.39 | 2,500,821 |
| 2022-03-11 | $15.19 | $15.26 | $15.08 | $15.08 | $14.72 | 1,072,370 |
| 2022-03-10 | $14.97 | $15.18 | $14.88 | $15.11 | $14.75 | 3,091,642 |
| 2022-03-09 | $15.01 | $15.20 | $14.98 | $14.99 | $14.63 | 2,140,709 |
| 2022-03-08 | $15.03 | $15.21 | $14.91 | $14.92 | $14.56 | 3,236,884 |
| 2022-03-07 | $14.69 | $15.07 | $14.62 | $14.99 | $14.63 | 3,344,601 |
| 2022-03-04 | $14.45 | $14.72 | $14.34 | $14.70 | $14.35 | 2,693,688 |
| 2022-03-03 | $14.63 | $14.67 | $14.44 | $14.60 | $14.25 | 2,371,589 |
| 2022-03-02 | $14.47 | $14.64 | $14.44 | $14.59 | $14.24 | 2,452,992 |
| 2022-03-01 | $14.48 | $14.64 | $14.30 | $14.43 | $14.08 | 2,432,954 |
| 2022-02-28 | $14.16 | $14.57 | $14.16 | $14.48 | $14.13 | 2,587,177 |
| 2022-02-25 | $14.11 | $14.30 | $14.03 | $14.26 | $13.92 | 2,186,633 |
| 2022-02-24 | $13.70 | $14.07 | $13.59 | $14.04 | $13.70 | 3,167,806 |
| 2022-02-23 | $13.92 | $14.05 | $13.83 | $13.87 | $13.54 | 1,382,552 |
| 2022-02-22 | $13.92 | $13.96 | $13.77 | $13.86 | $13.53 | 2,092,416 |
| 2022-02-18 | $14.02 | $14.15 | $13.89 | $13.92 | $13.59 | 1,421,724 |
| 2022-02-17 | $13.92 | $14.10 | $13.92 | $14.00 | $13.66 | 1,190,355 |
| 2022-02-16 | $13.93 | $14.06 | $13.91 | $13.99 | $13.65 | 2,022,851 |
| 2022-02-15 | $13.98 | $14.01 | $13.88 | $13.92 | $13.59 | 1,179,023 |
| 2022-02-14 | $13.92 | $14.02 | $13.83 | $13.92 | $13.59 | 1,635,206 |
| 2022-02-11 | $14.07 | $14.18 | $13.91 | $13.98 | $13.64 | 1,936,750 |
| 2022-02-10 | $14.20 | $14.31 | $14.03 | $14.08 | $13.74 | 1,592,551 |
| 2022-02-09 | $14.23 | $14.32 | $14.21 | $14.31 | $13.97 | 2,169,572 |
| 2022-02-08 | $14.17 | $14.23 | $14.12 | $14.14 | $13.80 | 1,391,631 |
| 2022-02-07 | $14.01 | $14.19 | $14.01 | $14.13 | $13.79 | 1,917,093 |
| 2022-02-04 | $14.03 | $14.10 | $13.90 | $14.04 | $13.70 | 1,017,583 |
| 2022-02-03 | $14.20 | $14.29 | $14.10 | $14.13 | $13.79 | 1,466,704 |
| 2022-02-02 | $14.18 | $14.36 | $14.18 | $14.29 | $13.95 | 1,626,144 |
| 2022-02-01 | $14.36 | $14.38 | $14.09 | $14.18 | $13.84 | 1,706,716 |
| 2022-01-31 | $13.97 | $14.33 | $13.96 | $14.29 | $13.95 | 1,915,573 |
| 2022-01-28 | $13.79 | $13.99 | $13.72 | $13.99 | $13.65 | 1,842,549 |
| 2022-01-27 | $13.86 | $13.99 | $13.76 | $13.80 | $13.47 | 2,133,442 |
| 2022-01-26 | $13.82 | $13.97 | $13.67 | $13.73 | $13.40 | 2,916,397 |
| 2022-01-25 | $13.64 | $13.87 | $13.56 | $13.68 | $13.35 | 2,674,572 |
| 2022-01-24 | $13.83 | $13.92 | $13.50 | $13.81 | $13.48 | 3,688,815 |
| 2022-01-21 | $14.11 | $14.14 | $13.96 | $14.02 | $13.68 | 2,539,901 |
| 2022-01-20 | $14.19 | $14.41 | $14.17 | $14.18 | $13.84 | 1,936,728 |
| 2022-01-19 | $14.12 | $14.21 | $13.99 | $14.16 | $13.82 | 2,035,581 |
| 2022-01-18 | $13.89 | $14.10 | $13.80 | $14.05 | $13.71 | 3,185,005 |
| 2022-01-14 | $13.97 | $14.05 | $13.77 | $13.84 | $13.51 | 1,732,588 |
| 2022-01-13 | $13.96 | $14.09 | $13.93 | $14.02 | $13.68 | 1,767,193 |
| 2022-01-12 | $14.00 | $14.02 | $13.89 | $13.94 | $13.61 | 3,878,209 |
| 2022-01-11 | $14.06 | $14.09 | $13.90 | $13.95 | $13.62 | 8,405,613 |
| 2022-01-10 | $14.14 | $14.16 | $13.91 | $14.02 | $13.68 | 3,025,642 |
| 2022-01-07 | $14.09 | $14.28 | $14.02 | $14.18 | $13.84 | 1,688,336 |
| 2022-01-06 | $14.10 | $14.29 | $14.02 | $14.08 | $13.74 | 3,598,136 |
| 2022-01-05 | $14.26 | $14.36 | $14.12 | $14.12 | $13.78 | 1,553,356 |
| 2022-01-04 | $14.39 | $14.42 | $14.25 | $14.29 | $13.95 | 1,445,680 |
| 2022-01-03 | $14.45 | $14.47 | $14.21 | $14.35 | $14.01 | 1,060,692 |
| 2021-12-31 | $14.45 | $14.53 | $14.41 | $14.45 | $14.10 | 1,064,363 |
| 2021-12-30 | $14.33 | $14.50 | $14.29 | $14.43 | $14.08 | 1,257,815 |
| 2021-12-29 | $14.37 | $14.47 | $14.30 | $14.45 | $13.94 | 1,121,279 |
| 2021-12-28 | $14.44 | $14.50 | $14.39 | $14.41 | $13.90 | 1,820,047 |
| 2021-12-27 | $14.34 | $14.41 | $14.23 | $14.40 | $13.89 | 828,668 |
| 2021-12-23 | $14.28 | $14.37 | $14.25 | $14.32 | $13.81 | 834,847 |
| 2021-12-22 | $14.12 | $14.26 | $14.05 | $14.25 | $13.75 | 2,643,512 |
| 2021-12-21 | $14.07 | $14.27 | $14.03 | $14.12 | $13.62 | 3,056,969 |
| 2021-12-20 | $13.79 | $14.01 | $13.77 | $14.00 | $13.50 | 3,005,232 |
| 2021-12-17 | $13.79 | $14.04 | $13.74 | $13.92 | $13.43 | 3,763,971 |
| 2021-12-16 | $13.77 | $13.92 | $13.75 | $13.83 | $13.34 | 2,304,801 |
| 2021-12-15 | $13.59 | $13.79 | $13.44 | $13.77 | $13.28 | 4,069,308 |
| 2021-12-14 | $13.90 | $13.90 | $13.51 | $13.66 | $13.18 | 6,000,963 |
| 2021-12-13 | $13.81 | $14.01 | $13.81 | $13.99 | $13.49 | 2,048,551 |
| 2021-12-10 | $13.89 | $14.01 | $13.83 | $13.88 | $13.39 | 1,946,560 |
| 2021-12-09 | $14.05 | $14.05 | $13.87 | $13.90 | $13.41 | 1,090,566 |
| 2021-12-08 | $14.08 | $14.20 | $14.01 | $14.03 | $13.53 | 2,766,765 |
| 2021-12-07 | $13.93 | $14.15 | $13.92 | $14.08 | $13.58 | 4,595,694 |
| 2021-12-06 | $13.63 | $13.89 | $13.61 | $13.84 | $13.35 | 2,129,872 |
| 2021-12-03 | $13.64 | $13.64 | $13.45 | $13.54 | $13.06 | 4,621,590 |
| 2021-12-02 | $13.48 | $13.66 | $13.47 | $13.56 | $13.08 | 1,953,275 |
| 2021-12-01 | $13.60 | $13.83 | $13.43 | $13.45 | $12.97 | 2,980,733 |
| 2021-11-30 | $13.70 | $13.78 | $13.39 | $13.53 | $13.05 | 3,297,903 |
| 2021-11-29 | $13.75 | $13.80 | $13.62 | $13.76 | $13.27 | 3,837,720 |
| 2021-11-26 | $13.83 | $13.83 | $13.64 | $13.70 | $13.22 | 1,229,427 |
| 2021-11-24 | $13.87 | $13.95 | $13.80 | $13.87 | $13.38 | 1,345,136 |
| 2021-11-23 | $13.95 | $14.01 | $13.88 | $13.91 | $13.42 | 1,948,188 |
| 2021-11-22 | $14.18 | $14.23 | $13.99 | $14.00 | $13.50 | 2,999,147 |
| 2021-11-19 | $14.15 | $14.24 | $14.13 | $14.20 | $13.70 | 2,268,868 |
| 2021-11-18 | $14.07 | $14.27 | $14.04 | $14.15 | $13.65 | 2,907,442 |
| 2021-11-17 | $14.11 | $14.14 | $13.97 | $14.11 | $13.61 | 2,562,617 |
| 2021-11-16 | $14.29 | $14.38 | $14.14 | $14.15 | $13.65 | 2,332,716 |
| 2021-11-15 | $14.20 | $14.31 | $14.15 | $14.27 | $13.76 | 3,277,970 |
| 2021-11-12 | $14.20 | $14.24 | $13.93 | $14.20 | $13.70 | 2,423,066 |
| 2021-11-11 | $14.33 | $14.34 | $13.96 | $14.12 | $13.62 | 4,118,407 |
| 2021-11-10 | $14.41 | $14.56 | $14.33 | $14.34 | $13.83 | 2,700,466 |
| 2021-11-09 | $14.24 | $14.38 | $14.22 | $14.26 | $13.76 | 4,964,045 |
| 2021-11-08 | $14.32 | $14.32 | $14.14 | $14.20 | $13.70 | 5,627,099 |
| 2021-11-05 | $14.29 | $14.39 | $14.26 | $14.28 | $13.77 | 7,859,037 |
| 2021-11-04 | $14.39 | $14.42 | $14.28 | $14.29 | $13.78 | 5,945,871 |
| 2021-11-03 | $14.41 | $14.48 | $14.36 | $14.39 | $13.88 | 2,914,222 |
| 2021-11-02 | $14.52 | $14.53 | $14.38 | $14.48 | $13.97 | 1,626,901 |
| 2021-11-01 | $14.41 | $14.54 | $14.39 | $14.53 | $14.02 | 1,843,222 |
| 2021-10-29 | $14.44 | $14.46 | $14.30 | $14.43 | $13.92 | 3,459,295 |
| 2021-10-28 | $14.47 | $14.58 | $14.40 | $14.45 | $13.94 | 4,726,536 |
| 2021-10-27 | $14.50 | $14.77 | $14.40 | $14.41 | $13.90 | 5,945,770 |
| 2021-10-26 | $15.09 | $15.16 | $15.03 | $15.04 | $14.51 | 1,234,647 |
| 2021-10-25 | $15.14 | $15.14 | $15.01 | $15.03 | $14.50 | 974,483 |
| 2021-10-22 | $15.16 | $15.24 | $15.10 | $15.14 | $14.60 | 1,035,041 |
| 2021-10-21 | $15.17 | $15.23 | $15.08 | $15.10 | $14.57 | 613,202 |
| 2021-10-20 | $15.18 | $15.26 | $15.15 | $15.18 | $14.64 | 957,656 |
| 2021-10-19 | $15.00 | $15.15 | $14.99 | $15.11 | $14.58 | 944,270 |
| 2021-10-18 | $15.00 | $15.04 | $14.86 | $14.97 | $14.44 | 1,022,997 |
| 2021-10-15 | $15.13 | $15.18 | $15.03 | $15.05 | $14.52 | 1,133,581 |
| 2021-10-14 | $14.94 | $15.25 | $14.94 | $15.13 | $14.59 | 1,371,239 |
| 2021-10-13 | $14.72 | $14.90 | $14.71 | $14.89 | $14.36 | 1,610,011 |
| 2021-10-12 | $14.60 | $14.78 | $14.53 | $14.68 | $14.16 | 2,107,184 |
| 2021-10-11 | $14.56 | $14.70 | $14.42 | $14.43 | $13.92 | 1,810,773 |
| 2021-10-08 | $14.59 | $14.67 | $14.48 | $14.52 | $14.01 | 1,888,736 |
| 2021-10-07 | $14.70 | $14.82 | $14.57 | $14.59 | $14.07 | 1,222,386 |
| 2021-10-06 | $14.65 | $14.70 | $14.46 | $14.66 | $14.14 | 1,298,238 |
| 2021-10-05 | $14.87 | $14.87 | $14.70 | $14.72 | $14.20 | 1,723,295 |
| 2021-10-04 | $14.68 | $14.89 | $14.68 | $14.85 | $14.32 | 1,555,963 |
| 2021-10-01 | $14.72 | $14.77 | $14.53 | $14.68 | $14.16 | 1,600,760 |
| 2021-09-30 | $14.75 | $14.83 | $14.62 | $14.66 | $14.14 | 1,517,139 |
| 2021-09-29 | $14.70 | $14.80 | $14.63 | $14.73 | $14.21 | 1,077,045 |
| 2021-09-28 | $15.19 | $15.24 | $14.82 | $14.84 | $14.31 | 2,291,583 |
| 2021-09-27 | $15.11 | $15.30 | $15.10 | $15.19 | $14.49 | 1,394,002 |
| 2021-09-24 | $15.21 | $15.26 | $15.11 | $15.12 | $14.42 | 1,319,281 |
| 2021-09-23 | $15.45 | $15.51 | $15.22 | $15.23 | $14.52 | 5,375,464 |
| 2021-09-22 | $15.29 | $15.44 | $15.21 | $15.29 | $14.58 | 1,817,261 |
| 2021-09-21 | $15.22 | $15.41 | $15.20 | $15.21 | $14.50 | 1,815,954 |
| 2021-09-20 | $15.26 | $15.28 | $15.05 | $15.19 | $14.49 | 1,361,267 |
| 2021-09-17 | $15.46 | $15.50 | $15.31 | $15.31 | $14.60 | 2,198,162 |
| 2021-09-16 | $15.52 | $15.61 | $15.42 | $15.49 | $14.77 | 944,790 |
| 2021-09-15 | $15.41 | $15.58 | $15.37 | $15.55 | $14.83 | 1,434,599 |
| 2021-09-14 | $15.48 | $15.59 | $15.38 | $15.41 | $14.70 | 832,146 |
| 2021-09-13 | $15.46 | $15.55 | $15.39 | $15.41 | $14.70 | 1,856,331 |
| 2021-09-10 | $15.58 | $15.63 | $15.35 | $15.35 | $14.64 | 968,495 |
| 2021-09-09 | $15.61 | $15.65 | $15.54 | $15.55 | $14.83 | 784,851 |
| 2021-09-08 | $15.41 | $15.70 | $15.41 | $15.59 | $14.87 | 1,116,520 |
| 2021-09-07 | $15.56 | $15.59 | $15.42 | $15.42 | $14.70 | 2,177,786 |
| 2021-09-03 | $15.65 | $15.71 | $15.63 | $15.64 | $14.91 | 1,005,657 |
| 2021-09-02 | $15.59 | $15.70 | $15.56 | $15.68 | $14.95 | 1,744,271 |
| 2021-09-01 | $15.57 | $15.64 | $15.53 | $15.57 | $14.85 | 1,494,657 |
| 2021-08-31 | $15.66 | $15.66 | $15.51 | $15.53 | $14.81 | 1,280,281 |
| 2021-08-30 | $15.60 | $15.68 | $15.58 | $15.62 | $14.90 | 1,394,324 |
| 2021-08-27 | $15.53 | $15.61 | $15.48 | $15.59 | $14.87 | 1,030,625 |
| 2021-08-26 | $15.70 | $15.73 | $15.54 | $15.57 | $14.85 | 1,157,408 |
| 2021-08-25 | $15.73 | $15.77 | $15.61 | $15.73 | $15.00 | 894,729 |
| 2021-08-24 | $15.78 | $15.81 | $15.63 | $15.74 | $15.01 | 4,267,992 |
| 2021-08-23 | $15.60 | $15.81 | $15.55 | $15.76 | $15.03 | 2,333,167 |
| 2021-08-20 | $15.45 | $15.72 | $15.31 | $15.64 | $14.91 | 3,423,265 |
| 2021-08-19 | $15.32 | $15.44 | $15.24 | $15.42 | $14.70 | 2,304,570 |
| 2021-08-18 | $15.66 | $15.66 | $15.42 | $15.46 | $14.74 | 1,500,894 |
| 2021-08-17 | $15.54 | $15.61 | $15.46 | $15.61 | $14.89 | 950,773 |
| 2021-08-16 | $15.62 | $15.72 | $15.54 | $15.61 | $14.89 | 1,085,094 |
| 2021-08-13 | $15.56 | $15.81 | $15.56 | $15.63 | $14.90 | 3,111,445 |
| 2021-08-12 | $15.88 | $15.89 | $15.42 | $15.59 | $14.87 | 2,620,437 |
| 2021-08-11 | $15.92 | $16.02 | $15.89 | $15.90 | $15.16 | 1,135,349 |
| 2021-08-10 | $15.89 | $15.95 | $15.81 | $15.88 | $15.14 | 824,672 |
| 2021-08-09 | $16.03 | $16.03 | $15.87 | $15.89 | $15.15 | 749,463 |
| 2021-08-06 | $16.08 | $16.08 | $15.91 | $15.92 | $15.18 | 884,616 |
| 2021-08-05 | $15.93 | $16.09 | $15.86 | $16.09 | $15.34 | 2,160,910 |
| 2021-08-04 | $15.80 | $15.92 | $15.80 | $15.88 | $15.14 | 1,085,455 |
| 2021-08-03 | $16.06 | $16.10 | $15.85 | $15.89 | $15.15 | 2,492,957 |
| 2021-08-02 | $15.94 | $16.09 | $15.85 | $16.06 | $15.31 | 2,322,129 |
| 2021-07-30 | $15.80 | $15.98 | $15.76 | $15.97 | $15.23 | 5,292,406 |
| 2021-07-29 | $15.52 | $15.81 | $15.52 | $15.78 | $15.05 | 2,330,415 |
| 2021-07-28 | $15.45 | $15.53 | $15.39 | $15.46 | $14.74 | 974,601 |
| 2021-07-27 | $15.30 | $15.43 | $15.28 | $15.40 | $14.69 | 1,900,933 |
| 2021-07-26 | $15.44 | $15.45 | $15.30 | $15.35 | $14.64 | 1,086,146 |
| 2021-07-23 | $15.32 | $15.46 | $15.32 | $15.44 | $14.72 | 926,011 |
| 2021-07-22 | $15.34 | $15.36 | $15.22 | $15.31 | $14.60 | 853,377 |
| 2021-07-21 | $15.10 | $15.32 | $15.10 | $15.32 | $14.61 | 4,703,454 |
| 2021-07-20 | $15.00 | $15.12 | $14.89 | $15.10 | $14.40 | 1,366,811 |
| 2021-07-19 | $15.07 | $15.11 | $14.75 | $14.97 | $14.28 | 2,185,435 |
| 2021-07-16 | $15.05 | $15.40 | $15.05 | $15.23 | $14.52 | 1,849,494 |
| 2021-07-15 | $14.93 | $15.03 | $14.90 | $15.03 | $14.33 | 1,146,208 |
| 2021-07-14 | $14.97 | $15.04 | $14.90 | $14.96 | $14.27 | 1,242,867 |
| 2021-07-13 | $15.09 | $15.12 | $14.91 | $14.93 | $14.24 | 913,405 |
| 2021-07-12 | $15.12 | $15.14 | $15.03 | $15.09 | $14.39 | 1,257,306 |
| 2021-07-09 | $14.93 | $15.11 | $14.91 | $15.07 | $14.37 | 2,227,207 |
| 2021-07-08 | $14.96 | $15.01 | $14.84 | $14.89 | $14.20 | 3,070,855 |
| 2021-07-07 | $15.10 | $15.19 | $15.06 | $15.12 | $14.42 | 1,640,103 |
| 2021-07-06 | $15.11 | $15.16 | $14.96 | $15.09 | $14.39 | 4,719,238 |
| 2021-07-02 | $15.07 | $15.07 | $14.95 | $15.03 | $14.33 | 1,956,527 |
| 2021-07-01 | $14.89 | $15.11 | $14.88 | $15.03 | $14.33 | 1,731,901 |
| 2021-06-30 | $15.06 | $15.06 | $14.76 | $14.88 | $14.19 | 3,214,974 |
| 2021-06-29 | $15.21 | $15.27 | $14.99 | $15.00 | $14.30 | 2,826,407 |
| 2021-06-28 | $15.36 | $15.41 | $15.26 | $15.39 | $14.51 | 2,908,715 |
| 2021-06-25 | $15.29 | $15.39 | $15.25 | $15.31 | $14.44 | 3,076,832 |
| 2021-06-24 | $15.26 | $15.37 | $15.18 | $15.24 | $14.37 | 1,324,853 |
| 2021-06-23 | $15.33 | $15.35 | $15.16 | $15.18 | $14.31 | 2,994,193 |
| 2021-06-22 | $15.16 | $15.34 | $15.16 | $15.32 | $14.45 | 3,671,971 |
| 2021-06-21 | $15.10 | $15.31 | $15.06 | $15.17 | $14.30 | 4,600,300 |
| 2021-06-18 | $14.84 | $15.21 | $14.82 | $15.07 | $14.21 | 17,207,491 |
| 2021-06-17 | $15.20 | $15.54 | $14.96 | $15.00 | $14.14 | 26,004,652 |
| 2021-06-16 | $16.15 | $16.25 | $15.95 | $15.95 | $15.04 | 655,733 |
| 2021-06-15 | $16.25 | $16.25 | $16.07 | $16.08 | $15.16 | 446,699 |
| 2021-06-14 | $16.08 | $16.26 | $16.08 | $16.20 | $15.27 | 1,281,311 |
| 2021-06-11 | $15.96 | $16.09 | $15.86 | $16.01 | $15.10 | 757,630 |
| 2021-06-10 | $15.86 | $16.02 | $15.78 | $15.94 | $15.03 | 740,801 |
| 2021-06-09 | $15.77 | $15.86 | $15.75 | $15.81 | $14.91 | 1,029,805 |
| 2021-06-08 | $15.80 | $15.82 | $15.61 | $15.68 | $14.78 | 649,421 |
| 2021-06-07 | $15.67 | $15.80 | $15.62 | $15.70 | $14.80 | 574,954 |
| 2021-06-04 | $15.51 | $15.62 | $15.46 | $15.58 | $14.69 | 577,614 |
| 2021-06-03 | $15.40 | $15.52 | $15.37 | $15.44 | $14.56 | 686,642 |
| 2021-06-02 | $15.40 | $15.47 | $15.30 | $15.43 | $14.55 | 818,527 |
| 2021-06-01 | $15.48 | $15.58 | $15.29 | $15.36 | $14.48 | 1,715,732 |
| 2021-05-28 | $15.35 | $15.42 | $15.27 | $15.28 | $14.41 | 644,713 |
| 2021-05-27 | $15.42 | $15.47 | $15.25 | $15.33 | $14.45 | 1,011,503 |
| 2021-05-26 | $15.48 | $15.50 | $15.29 | $15.42 | $14.54 | 677,361 |
| 2021-05-25 | $15.51 | $15.56 | $15.37 | $15.44 | $14.56 | 1,349,750 |
| 2021-05-24 | $15.53 | $15.57 | $15.47 | $15.51 | $14.62 | 559,058 |
| 2021-05-21 | $15.55 | $15.56 | $15.32 | $15.45 | $14.57 | 784,800 |
| 2021-05-20 | $15.32 | $15.62 | $15.32 | $15.48 | $14.60 | 569,114 |
| 2021-05-19 | $15.20 | $15.29 | $15.12 | $15.27 | $14.40 | 1,199,563 |
| 2021-05-18 | $15.22 | $15.39 | $15.16 | $15.29 | $14.42 | 1,313,240 |
| 2021-05-17 | $15.40 | $15.44 | $15.14 | $15.21 | $14.34 | 830,538 |
| 2021-05-14 | $15.28 | $15.48 | $15.28 | $15.36 | $14.48 | 1,752,041 |
| 2021-05-13 | $15.18 | $15.34 | $15.06 | $15.14 | $14.28 | 2,328,864 |
| 2021-05-12 | $15.58 | $15.58 | $15.08 | $15.09 | $14.23 | 1,333,392 |
| 2021-05-11 | $15.77 | $15.83 | $15.50 | $15.58 | $14.69 | 1,237,431 |
| 2021-05-10 | $15.94 | $16.03 | $15.82 | $15.88 | $14.97 | 1,047,964 |
| 2021-05-07 | $15.90 | $16.26 | $15.83 | $15.89 | $14.98 | 1,096,907 |
| 2021-05-06 | $15.81 | $15.82 | $15.65 | $15.75 | $14.85 | 1,043,323 |
| 2021-05-05 | $16.00 | $16.04 | $15.69 | $15.75 | $14.85 | 740,400 |
| 2021-05-04 | $16.09 | $16.09 | $15.80 | $15.96 | $15.05 | 718,832 |
| 2021-05-03 | $16.17 | $16.21 | $16.06 | $16.10 | $15.18 | 577,193 |
| 2021-04-30 | $16.14 | $16.26 | $16.08 | $16.14 | $15.22 | 781,639 |
| 2021-04-29 | $16.31 | $16.33 | $16.10 | $16.12 | $15.20 | 728,430 |
| 2021-04-28 | $16.12 | $16.25 | $16.02 | $16.19 | $15.27 | 600,523 |
| 2021-04-27 | $16.20 | $16.23 | $16.08 | $16.12 | $15.20 | 562,448 |
| 2021-04-26 | $16.20 | $16.26 | $16.06 | $16.20 | $15.27 | 602,715 |
| 2021-04-23 | $16.36 | $16.41 | $16.17 | $16.19 | $15.27 | 634,992 |
| 2021-04-22 | $16.37 | $16.51 | $16.26 | $16.34 | $15.41 | 712,385 |
| 2021-04-21 | $16.19 | $16.40 | $16.17 | $16.34 | $15.41 | 726,941 |
| 2021-04-20 | $16.04 | $16.19 | $15.99 | $16.13 | $15.21 | 1,035,576 |
| 2021-04-19 | $16.11 | $16.16 | $15.92 | $16.05 | $15.13 | 1,198,945 |
| 2021-04-16 | $16.32 | $16.39 | $16.19 | $16.24 | $15.31 | 1,076,153 |
| 2021-04-15 | $16.30 | $16.30 | $16.09 | $16.26 | $15.33 | 876,818 |
| 2021-04-14 | $16.29 | $16.29 | $16.09 | $16.16 | $15.24 | 1,593,966 |
| 2021-04-13 | $16.18 | $16.38 | $16.11 | $16.38 | $15.44 | 624,564 |
| 2021-04-12 | $16.43 | $16.43 | $16.11 | $16.18 | $15.26 | 1,044,160 |
| 2021-04-09 | $16.50 | $16.50 | $16.34 | $16.43 | $15.49 | 496,597 |
| 2021-04-08 | $16.43 | $16.45 | $16.36 | $16.41 | $15.47 | 497,783 |
| 2021-04-07 | $16.49 | $16.49 | $16.22 | $16.30 | $15.37 | 629,859 |
| 2021-04-06 | $16.57 | $16.59 | $16.29 | $16.40 | $15.46 | 900,200 |
| 2021-04-05 | $16.07 | $16.98 | $16.07 | $16.60 | $15.65 | 2,540,779 |
| 2021-04-01 | $15.91 | $16.00 | $15.84 | $15.97 | $15.06 | 780,651 |
| 2021-03-31 | $15.70 | $15.88 | $15.68 | $15.84 | $14.94 | 901,136 |
| 2021-03-30 | $15.68 | $15.73 | $15.50 | $15.67 | $14.78 | 977,942 |
| 2021-03-29 | $15.95 | $15.95 | $15.78 | $15.91 | $14.85 | 1,037,731 |
| 2021-03-26 | $15.86 | $15.95 | $15.75 | $15.89 | $14.84 | 872,971 |
| 2021-03-25 | $15.74 | $15.89 | $15.65 | $15.84 | $14.79 | 792,889 |
| 2021-03-24 | $15.77 | $15.90 | $15.63 | $15.74 | $14.70 | 1,559,107 |
| 2021-03-23 | $15.85 | $15.97 | $15.72 | $15.78 | $14.73 | 1,263,578 |
| 2021-03-22 | $15.70 | $15.84 | $15.63 | $15.77 | $14.72 | 957,632 |
| 2021-03-19 | $15.53 | $15.70 | $15.38 | $15.61 | $14.57 | 2,569,100 |
| 2021-03-18 | $16.01 | $16.01 | $15.52 | $15.55 | $14.52 | 1,298,714 |
| 2021-03-17 | $16.06 | $16.17 | $15.93 | $16.12 | $15.05 | 1,114,264 |
| 2021-03-16 | $16.05 | $16.23 | $15.98 | $16.15 | $15.08 | 1,654,856 |
| 2021-03-15 | $15.98 | $16.08 | $15.85 | $16.02 | $14.96 | 913,490 |
| 2021-03-12 | $15.88 | $15.96 | $15.67 | $15.88 | $14.83 | 935,549 |
| 2021-03-11 | $15.67 | $15.93 | $15.58 | $15.90 | $14.84 | 1,576,663 |
| 2021-03-10 | $15.44 | $15.70 | $15.39 | $15.54 | $14.51 | 1,066,561 |
| 2021-03-09 | $15.51 | $15.79 | $15.35 | $15.40 | $14.38 | 1,996,814 |
| 2021-03-08 | $15.15 | $15.51 | $15.09 | $15.26 | $14.25 | 2,240,755 |
| 2021-03-05 | $15.60 | $15.60 | $14.93 | $15.19 | $14.18 | 2,142,310 |
| 2021-03-04 | $15.60 | $15.82 | $15.39 | $15.44 | $14.42 | 1,488,660 |
| 2021-03-03 | $15.93 | $15.93 | $15.56 | $15.60 | $14.56 | 956,440 |
| 2021-03-02 | $15.79 | $15.96 | $15.61 | $15.89 | $14.84 | 1,302,937 |
| 2021-03-01 | $15.68 | $15.98 | $15.68 | $15.74 | $14.70 | 1,412,635 |
| 2021-02-26 | $15.88 | $15.93 | $15.46 | $15.46 | $14.43 | 1,019,170 |
| 2021-02-25 | $16.09 | $16.26 | $15.76 | $15.89 | $14.84 | 1,081,169 |
| 2021-02-24 | $16.32 | $16.42 | $16.04 | $16.17 | $15.10 | 1,244,228 |
| 2021-02-23 | $16.44 | $16.51 | $16.27 | $16.32 | $15.24 | 860,476 |
| 2021-02-22 | $17.18 | $17.18 | $16.28 | $16.46 | $15.37 | 1,526,719 |
| 2021-02-19 | $17.45 | $17.45 | $17.15 | $17.26 | $16.11 | 816,840 |
| 2021-02-18 | $17.29 | $17.46 | $17.18 | $17.34 | $16.19 | 541,557 |
| 2021-02-17 | $17.43 | $17.48 | $17.28 | $17.29 | $16.14 | 516,069 |
| 2021-02-16 | $17.82 | $17.86 | $17.40 | $17.46 | $16.30 | 755,979 |
| 2021-02-12 | $17.74 | $17.75 | $17.57 | $17.70 | $16.53 | 595,313 |
| 2021-02-11 | $17.50 | $17.75 | $17.50 | $17.74 | $16.56 | 696,320 |
| 2021-02-10 | $17.62 | $17.64 | $17.36 | $17.50 | $16.34 | 665,032 |
| 2021-02-09 | $17.51 | $17.51 | $17.26 | $17.48 | $16.32 | 1,074,547 |
| 2021-02-08 | $17.61 | $17.67 | $17.43 | $17.44 | $16.28 | 1,517,700 |
| 2021-02-05 | $17.42 | $17.56 | $17.32 | $17.53 | $16.37 | 788,065 |
| 2021-02-04 | $17.13 | $17.35 | $17.03 | $17.34 | $16.19 | 880,075 |
| 2021-02-03 | $17.15 | $17.16 | $16.92 | $17.13 | $15.99 | 577,475 |
| 2021-02-02 | $16.88 | $17.12 | $16.88 | $17.03 | $15.90 | 374,745 |
| 2021-02-01 | $16.75 | $16.92 | $16.65 | $16.79 | $15.68 | 619,390 |
| 2021-01-29 | $16.89 | $16.93 | $16.47 | $16.62 | $15.52 | 1,188,515 |
| 2021-01-28 | $16.92 | $17.14 | $16.76 | $16.96 | $15.83 | 1,431,440 |
| 2021-01-27 | $17.29 | $17.35 | $16.83 | $16.92 | $15.80 | 713,185 |
| 2021-01-26 | $17.57 | $17.68 | $17.37 | $17.52 | $16.36 | 576,310 |
| 2021-01-25 | $17.37 | $17.63 | $17.31 | $17.58 | $16.41 | 806,655 |
| 2021-01-22 | $17.20 | $17.34 | $17.07 | $17.30 | $16.15 | 543,958 |
| 2021-01-21 | $17.26 | $17.36 | $17.11 | $17.31 | $16.16 | 644,242 |
| 2021-01-20 | $16.94 | $17.22 | $16.85 | $17.16 | $16.02 | 449,775 |
| 2021-01-19 | $17.00 | $17.00 | $16.73 | $16.85 | $15.73 | 516,898 |
| 2021-01-15 | $16.81 | $17.01 | $16.70 | $16.90 | $15.78 | 528,580 |
| 2021-01-14 | $17.03 | $17.08 | $16.77 | $16.84 | $15.72 | 505,930 |
| 2021-01-13 | $16.65 | $17.06 | $16.58 | $16.94 | $15.82 | 1,529,596 |
| 2021-01-12 | $16.83 | $16.89 | $16.56 | $16.69 | $15.58 | 746,635 |
| 2021-01-11 | $17.05 | $17.15 | $16.72 | $16.85 | $15.73 | 756,490 |
| 2021-01-08 | $16.93 | $17.24 | $16.85 | $17.17 | $16.03 | 1,039,141 |
| 2021-01-07 | $16.59 | $16.93 | $16.56 | $16.81 | $15.69 | 1,063,375 |
| 2021-01-06 | $16.33 | $16.96 | $16.26 | $16.58 | $15.48 | 1,599,855 |
| 2021-01-05 | $16.21 | $16.36 | $16.16 | $16.34 | $15.26 | 735,702 |
| 2021-01-04 | $16.48 | $16.60 | $16.11 | $16.25 | $15.17 | 655,469 |
| 2020-12-31 | $16.53 | $16.59 | $16.41 | $16.46 | $15.37 | 413,566 |
| 2020-12-30 | $16.51 | $16.60 | $16.38 | $16.52 | $15.42 | 691,999 |
| 2020-12-29 | $16.38 | $16.68 | $16.38 | $16.61 | $15.36 | 570,939 |
| 2020-12-28 | $16.34 | $16.37 | $16.25 | $16.28 | $15.06 | 431,013 |
| 2020-12-24 | $16.22 | $16.31 | $16.18 | $16.24 | $15.02 | 211,559 |
| 2020-12-23 | $16.05 | $16.21 | $16.05 | $16.13 | $14.92 | 391,904 |
| 2020-12-22 | $15.95 | $16.06 | $15.81 | $15.93 | $14.73 | 534,524 |
| 2020-12-21 | $15.85 | $15.96 | $15.62 | $15.89 | $14.70 | 672,957 |
| 2020-12-18 | $16.20 | $16.26 | $15.92 | $15.98 | $14.78 | 870,282 |
| 2020-12-17 | $16.23 | $16.39 | $16.13 | $16.22 | $15.00 | 639,207 |
| 2020-12-16 | $16.24 | $16.42 | $16.05 | $16.17 | $14.96 | 585,861 |
| 2020-12-15 | $16.08 | $16.29 | $16.01 | $16.22 | $15.00 | 508,224 |
| 2020-12-14 | $16.09 | $16.18 | $15.95 | $15.96 | $14.76 | 979,981 |
| 2020-12-11 | $16.01 | $16.06 | $15.82 | $15.94 | $14.74 | 634,400 |
| 2020-12-10 | $15.93 | $16.10 | $15.93 | $16.04 | $14.84 | 487,514 |
| 2020-12-09 | $16.02 | $16.14 | $15.89 | $16.02 | $14.82 | 556,789 |
| 2020-12-08 | $15.96 | $16.05 | $15.90 | $16.02 | $14.82 | 407,534 |
| 2020-12-07 | $16.03 | $16.07 | $15.91 | $15.96 | $14.76 | 468,509 |
| 2020-12-04 | $16.05 | $16.10 | $15.95 | $16.05 | $14.85 | 471,303 |
| 2020-12-03 | $15.86 | $16.13 | $15.79 | $16.01 | $14.81 | 464,597 |
| 2020-12-02 | $15.98 | $15.99 | $15.64 | $15.76 | $14.58 | 725,791 |
| 2020-12-01 | $15.93 | $16.05 | $15.84 | $15.94 | $14.74 | 740,993 |
| 2020-11-30 | $15.77 | $15.90 | $15.55 | $15.68 | $14.50 | 665,657 |
| 2020-11-27 | $15.65 | $15.77 | $15.64 | $15.71 | $14.53 | 405,990 |
| 2020-11-25 | $15.53 | $15.66 | $15.43 | $15.56 | $14.39 | 684,270 |
| 2020-11-24 | $15.54 | $15.56 | $15.37 | $15.43 | $14.27 | 648,651 |
| 2020-11-23 | $15.55 | $15.59 | $15.38 | $15.42 | $14.26 | 511,706 |
| 2020-11-20 | $15.49 | $15.54 | $15.30 | $15.44 | $14.28 | 541,052 |
| 2020-11-19 | $15.46 | $15.46 | $15.23 | $15.42 | $14.26 | 898,669 |
| 2020-11-18 | $15.64 | $15.67 | $15.40 | $15.41 | $14.25 | 529,860 |
| 2020-11-17 | $15.70 | $15.80 | $15.55 | $15.60 | $14.43 | 685,754 |
| 2020-11-16 | $16.05 | $16.10 | $15.51 | $15.73 | $14.55 | 972,784 |
| 2020-11-13 | $16.40 | $16.40 | $15.85 | $15.89 | $14.70 | 1,037,340 |
| 2020-11-12 | $16.35 | $16.46 | $16.02 | $16.22 | $15.00 | 427,677 |
| 2020-11-11 | $16.41 | $16.65 | $16.33 | $16.38 | $15.15 | 578,068 |
| 2020-11-10 | $16.24 | $16.49 | $16.21 | $16.28 | $15.06 | 1,046,140 |
| 2020-11-09 | $16.43 | $16.67 | $16.08 | $16.11 | $14.90 | 541,527 |
| 2020-11-06 | $15.88 | $16.04 | $15.81 | $15.97 | $14.77 | 448,758 |
| 2020-11-05 | $15.90 | $16.04 | $15.83 | $15.86 | $14.67 | 450,914 |
| 2020-11-04 | $15.72 | $15.94 | $15.65 | $15.66 | $14.48 | 529,241 |
| 2020-11-03 | $15.67 | $15.87 | $15.62 | $15.69 | $14.51 | 435,863 |
| 2020-11-02 | $15.25 | $15.51 | $15.24 | $15.48 | $14.32 | 422,886 |
| 2020-10-30 | $15.33 | $15.36 | $15.04 | $15.15 | $14.01 | 529,774 |
| 2020-10-29 | $15.08 | $15.42 | $14.99 | $15.36 | $14.21 | 608,180 |
| 2020-10-28 | $15.16 | $15.38 | $15.06 | $15.06 | $13.93 | 585,336 |
| 2020-10-27 | $15.51 | $15.63 | $15.46 | $15.49 | $14.33 | 543,844 |
| 2020-10-26 | $15.64 | $15.64 | $15.37 | $15.50 | $14.34 | 522,748 |
| 2020-10-23 | $15.70 | $15.76 | $15.58 | $15.72 | $14.54 | 411,122 |
| 2020-10-22 | $15.80 | $15.80 | $15.55 | $15.63 | $14.46 | 796,356 |
| 2020-10-21 | $15.50 | $15.76 | $15.47 | $15.75 | $14.57 | 665,575 |
| 2020-10-20 | $15.50 | $15.63 | $15.42 | $15.50 | $14.34 | 765,281 |
| 2020-10-19 | $15.79 | $15.80 | $15.43 | $15.46 | $14.30 | 681,816 |
| 2020-10-16 | $15.68 | $15.82 | $15.62 | $15.73 | $14.55 | 713,447 |
| 2020-10-15 | $15.35 | $15.68 | $15.35 | $15.60 | $14.43 | 735,109 |
| 2020-10-14 | $15.64 | $15.70 | $15.42 | $15.58 | $14.41 | 681,699 |
| 2020-10-13 | $15.61 | $15.74 | $15.48 | $15.59 | $14.42 | 1,340,087 |
| 2020-10-12 | $15.78 | $15.78 | $15.54 | $15.57 | $14.40 | 768,980 |
| 2020-10-09 | $15.60 | $15.80 | $15.57 | $15.65 | $14.48 | 1,030,728 |
| 2020-10-08 | $15.51 | $15.64 | $15.47 | $15.60 | $14.43 | 862,525 |
| 2020-10-07 | $15.45 | $15.50 | $15.28 | $15.41 | $14.25 | 736,758 |
| 2020-10-06 | $15.35 | $15.44 | $15.12 | $15.30 | $14.15 | 714,964 |
| 2020-10-05 | $14.90 | $15.45 | $14.83 | $15.31 | $14.16 | 1,179,626 |
| 2020-10-02 | $14.48 | $14.81 | $14.48 | $14.76 | $13.65 | 772,077 |
| 2020-10-01 | $14.55 | $14.66 | $14.46 | $14.66 | $13.56 | 824,528 |
| 2020-09-30 | $14.36 | $14.75 | $14.30 | $14.54 | $13.45 | 1,476,259 |
| 2020-09-29 | $14.26 | $14.37 | $14.14 | $14.29 | $13.22 | 698,316 |
| 2020-09-28 | $14.27 | $14.37 | $14.19 | $14.36 | $13.14 | 628,865 |
| 2020-09-25 | $14.00 | $14.20 | $13.95 | $14.20 | $12.99 | 542,831 |
| 2020-09-24 | $13.97 | $14.03 | $13.83 | $13.99 | $12.80 | 529,123 |
| 2020-09-23 | $14.36 | $14.37 | $13.93 | $13.95 | $12.76 | 552,157 |
| 2020-09-22 | $14.06 | $14.31 | $13.98 | $14.28 | $13.07 | 768,301 |
| 2020-09-21 | $13.87 | $14.04 | $13.72 | $13.99 | $12.80 | 704,522 |
| 2020-09-18 | $14.22 | $14.24 | $13.89 | $14.05 | $12.86 | 1,339,968 |
| 2020-09-17 | $14.09 | $14.24 | $14.03 | $14.20 | $12.99 | 508,072 |
| 2020-09-16 | $14.30 | $14.41 | $14.13 | $14.14 | $12.94 | 659,194 |
| 2020-09-15 | $14.25 | $14.38 | $14.14 | $14.23 | $13.02 | 787,895 |
| 2020-09-14 | $14.04 | $14.18 | $13.99 | $14.05 | $12.86 | 881,383 |
| 2020-09-11 | $13.89 | $14.08 | $13.85 | $13.92 | $12.74 | 544,692 |
| 2020-09-10 | $14.02 | $14.02 | $13.76 | $13.79 | $12.62 | 732,276 |
| 2020-09-09 | $13.86 | $14.13 | $13.86 | $14.03 | $12.84 | 503,511 |
| 2020-09-08 | $13.62 | $13.89 | $13.52 | $13.74 | $12.57 | 642,542 |
| 2020-09-04 | $13.82 | $13.90 | $13.62 | $13.72 | $12.55 | 446,204 |
| 2020-09-03 | $14.20 | $14.21 | $13.68 | $13.81 | $12.64 | 606,788 |
| 2020-09-02 | $13.92 | $14.24 | $13.92 | $14.19 | $12.98 | 680,737 |
| 2020-09-01 | $13.92 | $14.00 | $13.62 | $13.93 | $12.75 | 727,653 |
| 2020-08-31 | $13.81 | $14.00 | $13.79 | $13.83 | $12.65 | 637,374 |
| 2020-08-28 | $13.88 | $13.94 | $13.68 | $13.74 | $12.57 | 410,961 |
| 2020-08-27 | $13.90 | $14.05 | $13.80 | $13.84 | $12.66 | 438,168 |
| 2020-08-26 | $13.90 | $13.90 | $13.70 | $13.81 | $12.64 | 709,830 |
| 2020-08-25 | $13.98 | $14.03 | $13.78 | $13.88 | $12.70 | 595,091 |
| 2020-08-24 | $14.07 | $14.14 | $13.85 | $13.97 | $12.78 | 623,807 |
| 2020-08-21 | $13.84 | $14.02 | $13.74 | $13.98 | $12.79 | 460,261 |
| 2020-08-20 | $13.87 | $13.92 | $13.74 | $13.88 | $12.70 | 521,520 |
| 2020-08-19 | $13.86 | $14.03 | $13.84 | $13.90 | $12.72 | 662,533 |
| 2020-08-18 | $13.64 | $13.82 | $13.64 | $13.80 | $12.63 | 1,094,798 |
| 2020-08-17 | $13.56 | $13.81 | $13.56 | $13.64 | $12.48 | 565,773 |
| 2020-08-14 | $13.68 | $13.70 | $13.19 | $13.63 | $12.47 | 1,330,164 |
| 2020-08-13 | $13.68 | $13.83 | $13.68 | $13.79 | $12.62 | 846,607 |
| 2020-08-12 | $13.68 | $13.91 | $13.65 | $13.69 | $12.53 | 721,903 |
| 2020-08-11 | $13.77 | $13.88 | $13.57 | $13.59 | $12.44 | 567,907 |
| 2020-08-10 | $13.84 | $13.87 | $13.66 | $13.74 | $12.57 | 436,528 |
| 2020-08-07 | $13.54 | $13.86 | $13.53 | $13.73 | $12.56 | 514,760 |
| 2020-08-06 | $13.63 | $13.71 | $13.53 | $13.59 | $12.44 | 419,404 |
| 2020-08-05 | $13.88 | $13.88 | $13.56 | $13.69 | $12.53 | 794,150 |
| 2020-08-04 | $13.82 | $13.95 | $13.64 | $13.79 | $12.62 | 679,179 |
| 2020-08-03 | $13.93 | $13.93 | $13.68 | $13.75 | $12.58 | 316,697 |
| 2020-07-31 | $13.80 | $13.92 | $13.66 | $13.79 | $12.62 | 693,690 |
| 2020-07-30 | $13.50 | $13.81 | $13.43 | $13.79 | $12.62 | 598,037 |
| 2020-07-29 | $13.56 | $13.60 | $13.32 | $13.60 | $12.44 | 570,751 |
| 2020-07-28 | $13.41 | $13.52 | $13.31 | $13.46 | $12.32 | 532,109 |
| 2020-07-27 | $13.25 | $13.43 | $13.12 | $13.42 | $12.28 | 940,888 |
| 2020-07-24 | $13.42 | $13.45 | $13.12 | $13.25 | $12.12 | 722,337 |
| 2020-07-23 | $13.50 | $13.60 | $13.40 | $13.42 | $12.28 | 1,650,813 |
| 2020-07-22 | $13.38 | $13.48 | $13.24 | $13.48 | $12.33 | 2,144,415 |
| 2020-07-21 | $13.63 | $13.63 | $13.32 | $13.37 | $12.23 | 1,338,032 |
| 2020-07-20 | $13.68 | $13.80 | $13.38 | $13.50 | $12.35 | 1,139,848 |
| 2020-07-17 | $13.75 | $13.83 | $13.63 | $13.80 | $12.63 | 905,529 |
| 2020-07-16 | $13.56 | $13.80 | $13.53 | $13.67 | $12.51 | 777,496 |
| 2020-07-15 | $13.72 | $13.73 | $13.44 | $13.59 | $12.44 | 1,075,177 |
| 2020-07-14 | $13.31 | $13.61 | $13.22 | $13.60 | $12.44 | 1,071,963 |
| 2020-07-13 | $13.05 | $13.54 | $12.94 | $13.33 | $12.20 | 1,217,007 |
| 2020-07-10 | $12.55 | $12.97 | $12.51 | $12.96 | $11.86 | 908,155 |
| 2020-07-09 | $12.60 | $12.60 | $12.45 | $12.55 | $11.48 | 1,294,452 |
| 2020-07-08 | $13.03 | $13.24 | $12.96 | $12.97 | $11.87 | 843,675 |
| 2020-07-07 | $13.12 | $13.21 | $12.96 | $13.01 | $11.90 | 1,206,159 |
| 2020-07-06 | $13.17 | $13.22 | $13.00 | $13.22 | $12.10 | 1,146,467 |
| 2020-07-02 | $13.27 | $13.27 | $13.00 | $13.05 | $11.94 | 581,294 |
| 2020-07-01 | $12.97 | $13.11 | $12.91 | $13.07 | $11.96 | 322,577 |
| 2020-06-30 | $12.83 | $12.99 | $12.78 | $12.94 | $11.84 | 710,939 |
| 2020-06-29 | $12.57 | $12.93 | $12.54 | $12.83 | $11.74 | 593,399 |
| 2020-06-26 | $13.12 | $13.19 | $12.61 | $12.68 | $11.46 | 1,239,663 |
| 2020-06-25 | $13.06 | $13.10 | $12.77 | $13.06 | $11.81 | 1,092,177 |
| 2020-06-24 | $13.35 | $13.35 | $13.05 | $13.19 | $11.93 | 812,162 |
| 2020-06-23 | $13.53 | $13.57 | $13.22 | $13.40 | $12.11 | 1,192,708 |
| 2020-06-22 | $13.50 | $13.63 | $13.27 | $13.46 | $12.17 | 631,359 |
| 2020-06-19 | $13.94 | $14.02 | $13.37 | $13.43 | $12.14 | 1,837,942 |
| 2020-06-18 | $13.80 | $13.93 | $13.78 | $13.86 | $12.53 | 526,179 |
| 2020-06-17 | $14.07 | $14.11 | $13.80 | $13.87 | $12.54 | 713,830 |
| 2020-06-16 | $14.51 | $14.51 | $13.86 | $14.01 | $12.67 | 1,040,706 |
| 2020-06-15 | $13.56 | $14.31 | $13.49 | $14.15 | $12.79 | 1,645,948 |
| 2020-06-12 | $13.75 | $13.94 | $13.56 | $13.81 | $12.49 | 1,064,570 |
| 2020-06-11 | $13.87 | $13.89 | $13.32 | $13.34 | $12.06 | 702,948 |
| 2020-06-10 | $14.36 | $14.40 | $14.12 | $14.19 | $12.83 | 526,342 |
| 2020-06-09 | $14.47 | $14.47 | $14.09 | $14.32 | $12.95 | 453,144 |
| 2020-06-08 | $14.48 | $14.62 | $14.37 | $14.50 | $13.11 | 613,819 |
| 2020-06-05 | $14.70 | $14.74 | $14.37 | $14.42 | $13.04 | 1,201,503 |
| 2020-06-04 | $14.62 | $14.65 | $14.35 | $14.42 | $13.04 | 639,259 |
| 2020-06-03 | $14.30 | $14.70 | $13.96 | $14.64 | $13.24 | 962,635 |
| 2020-06-02 | $14.31 | $14.40 | $14.15 | $14.21 | $12.85 | 522,639 |
| 2020-06-01 | $14.05 | $14.27 | $13.92 | $14.22 | $12.86 | 677,359 |
| 2020-05-29 | $14.03 | $14.18 | $13.92 | $14.00 | $12.66 | 678,871 |
| 2020-05-28 | $13.84 | $14.10 | $13.79 | $14.08 | $12.73 | 485,249 |
| 2020-05-27 | $13.88 | $13.88 | $13.52 | $13.77 | $12.45 | 392,380 |
| 2020-05-26 | $13.64 | $13.80 | $13.56 | $13.75 | $12.43 | 633,931 |
| 2020-05-22 | $13.26 | $13.44 | $13.08 | $13.43 | $12.14 | 362,012 |
| 2020-05-21 | $13.42 | $13.55 | $13.27 | $13.29 | $12.02 | 575,311 |
| 2020-05-20 | $14.00 | $14.00 | $13.41 | $13.45 | $12.16 | 448,504 |
| 2020-05-19 | $13.81 | $13.91 | $13.45 | $13.76 | $12.44 | 646,739 |
| 2020-05-18 | $13.69 | $13.79 | $13.52 | $13.73 | $12.41 | 403,475 |
| 2020-05-15 | $13.22 | $13.33 | $13.02 | $13.31 | $12.03 | 841,879 |
| 2020-05-14 | $13.01 | $13.32 | $12.74 | $13.29 | $12.02 | 665,438 |
| 2020-05-13 | $13.41 | $13.62 | $13.07 | $13.19 | $11.93 | 859,212 |
| 2020-05-12 | $13.89 | $14.00 | $13.43 | $13.46 | $12.17 | 462,176 |
| 2020-05-11 | $13.56 | $13.85 | $13.45 | $13.83 | $12.50 | 946,059 |
| 2020-05-08 | $13.41 | $13.73 | $13.36 | $13.64 | $12.33 | 742,754 |
| 2020-05-07 | $13.79 | $13.81 | $13.54 | $13.67 | $12.36 | 810,777 |
| 2020-05-06 | $13.89 | $13.91 | $13.57 | $13.60 | $12.30 | 509,500 |
| 2020-05-05 | $13.52 | $13.89 | $13.52 | $13.74 | $12.42 | 642,693 |
| 2020-05-04 | $13.29 | $13.45 | $13.14 | $13.41 | $12.12 | 571,667 |
| 2020-05-01 | $13.54 | $13.65 | $13.26 | $13.37 | $12.09 | 478,139 |
| 2020-04-30 | $14.24 | $14.31 | $13.64 | $13.85 | $12.52 | 703,386 |
| 2020-04-29 | $14.38 | $14.70 | $14.25 | $14.43 | $13.05 | 2,375,979 |
| 2020-04-28 | $14.05 | $14.25 | $13.94 | $14.19 | $12.83 | 699,697 |
| 2020-04-27 | $13.40 | $13.86 | $13.34 | $13.84 | $12.51 | 526,165 |
| 2020-04-24 | $13.53 | $13.62 | $13.36 | $13.51 | $12.21 | 519,712 |
| 2020-04-23 | $13.52 | $13.87 | $13.30 | $13.46 | $12.17 | 893,506 |
| 2020-04-22 | $13.96 | $13.96 | $13.65 | $13.80 | $12.48 | 523,622 |
| 2020-04-21 | $13.75 | $14.09 | $13.54 | $13.58 | $12.28 | 640,236 |
| 2020-04-20 | $13.99 | $14.19 | $13.54 | $14.02 | $12.68 | 929,040 |
| 2020-04-17 | $14.10 | $14.11 | $13.69 | $14.10 | $12.75 | 724,530 |
| 2020-04-16 | $13.70 | $13.88 | $13.44 | $13.67 | $12.36 | 727,879 |
| 2020-04-15 | $14.07 | $14.07 | $13.60 | $13.62 | $12.31 | 766,296 |
| 2020-04-14 | $14.30 | $14.53 | $14.11 | $14.38 | $13.00 | 902,906 |
| 2020-04-13 | $14.00 | $14.34 | $13.68 | $14.11 | $12.76 | 790,902 |
| 2020-04-09 | $13.92 | $14.27 | $13.77 | $14.04 | $12.69 | 820,304 |
| 2020-04-08 | $13.62 | $13.93 | $13.31 | $13.70 | $12.39 | 767,230 |
| 2020-04-07 | $14.29 | $14.40 | $13.28 | $13.47 | $12.18 | 1,246,113 |
| 2020-04-06 | $12.99 | $13.69 | $12.83 | $13.67 | $12.36 | 1,359,717 |
| 2020-04-03 | $12.57 | $12.82 | $12.40 | $12.61 | $11.40 | 684,466 |
| 2020-04-02 | $12.41 | $12.67 | $12.30 | $12.61 | $11.40 | 942,777 |
| 2020-04-01 | $12.92 | $13.14 | $12.35 | $12.54 | $11.34 | 1,226,842 |
| 2020-03-31 | $12.50 | $13.51 | $12.50 | $13.40 | $12.11 | 1,785,888 |
| 2020-03-30 | $12.48 | $12.65 | $12.01 | $12.62 | $11.41 | 1,035,799 |
| 2020-03-27 | $12.39 | $12.96 | $11.68 | $12.52 | $11.19 | 1,040,418 |
| 2020-03-26 | $11.99 | $13.07 | $11.99 | $12.93 | $11.56 | 1,489,204 |
| 2020-03-25 | $10.65 | $12.32 | $10.46 | $12.00 | $10.73 | 1,900,582 |
| 2020-03-24 | $10.05 | $10.63 | $10.01 | $10.55 | $9.43 | 1,336,247 |
| 2020-03-23 | $10.86 | $11.20 | $9.53 | $9.59 | $8.57 | 1,758,639 |
| 2020-03-20 | $12.18 | $12.54 | $11.17 | $11.25 | $10.06 | 1,445,098 |
| 2020-03-19 | $11.53 | $12.24 | $10.74 | $11.98 | $10.71 | 857,077 |
| 2020-03-18 | $11.75 | $12.40 | $11.19 | $11.73 | $10.49 | 1,276,223 |
| 2020-03-17 | $11.84 | $12.63 | $11.23 | $12.54 | $11.21 | 1,372,911 |
| 2020-03-16 | $11.84 | $12.64 | $11.50 | $11.63 | $10.40 | 973,358 |
| 2020-03-13 | $12.50 | $13.12 | $11.90 | $13.08 | $11.69 | 1,739,241 |
| 2020-03-12 | $12.13 | $12.51 | $11.06 | $11.80 | $10.55 | 1,612,522 |
| 2020-03-11 | $14.41 | $14.41 | $13.45 | $13.65 | $12.20 | 2,143,716 |
| 2020-03-10 | $15.03 | $15.23 | $14.21 | $14.51 | $12.97 | 1,331,457 |
| 2020-03-09 | $15.11 | $15.63 | $14.13 | $14.91 | $13.33 | 1,201,328 |
| 2020-03-06 | $16.22 | $16.48 | $15.93 | $16.48 | $14.73 | 916,789 |
| 2020-03-05 | $16.33 | $16.68 | $16.27 | $16.57 | $14.82 | 990,179 |
| 2020-03-04 | $16.21 | $16.68 | $16.20 | $16.61 | $14.85 | 876,864 |
| 2020-03-03 | $15.82 | $16.35 | $15.66 | $16.01 | $14.31 | 1,504,658 |
| 2020-03-02 | $15.00 | $15.65 | $15.00 | $15.62 | $13.97 | 1,545,875 |
| 2020-02-28 | $14.77 | $15.33 | $14.35 | $14.92 | $13.34 | 2,088,202 |
| 2020-02-27 | $15.94 | $16.00 | $15.21 | $15.25 | $13.64 | 1,503,596 |
| 2020-02-26 | $16.17 | $16.42 | $16.11 | $16.17 | $14.46 | 785,846 |
| 2020-02-25 | $16.60 | $16.63 | $16.22 | $16.27 | $14.55 | 740,160 |
| 2020-02-24 | $16.68 | $16.73 | $16.49 | $16.55 | $14.80 | 867,316 |
| 2020-02-21 | $16.59 | $16.85 | $16.54 | $16.78 | $15.00 | 785,332 |
| 2020-02-20 | $16.55 | $16.61 | $16.43 | $16.56 | $14.81 | 440,614 |
| 2020-02-19 | $16.52 | $16.59 | $16.41 | $16.57 | $14.82 | 655,756 |
| 2020-02-18 | $16.48 | $16.64 | $16.45 | $16.49 | $14.74 | 697,666 |
| 2020-02-14 | $16.30 | $16.51 | $16.27 | $16.47 | $14.73 | 917,170 |
| 2020-02-13 | $16.10 | $16.34 | $16.06 | $16.28 | $14.56 | 823,433 |
| 2020-02-12 | $16.00 | $16.17 | $15.84 | $16.12 | $14.41 | 1,033,246 |
| 2020-02-11 | $15.79 | $16.09 | $15.79 | $16.02 | $14.32 | 882,692 |
| 2020-02-10 | $15.56 | $15.86 | $15.54 | $15.78 | $14.11 | 702,170 |
| 2020-02-07 | $15.20 | $15.60 | $15.13 | $15.57 | $13.92 | 1,426,762 |
| 2020-02-06 | $15.37 | $15.47 | $14.91 | $15.07 | $13.47 | 1,702,198 |
| 2020-02-05 | $15.37 | $15.47 | $15.26 | $15.45 | $13.81 | 655,826 |
| 2020-02-04 | $15.42 | $15.45 | $15.29 | $15.36 | $13.73 | 631,571 |
| 2020-02-03 | $15.33 | $15.47 | $15.28 | $15.40 | $13.77 | 504,916 |
| 2020-01-31 | $15.35 | $15.50 | $15.25 | $15.31 | $13.69 | 642,336 |
| 2020-01-30 | $15.23 | $15.41 | $15.18 | $15.35 | $13.72 | 445,004 |
| 2020-01-29 | $15.17 | $15.27 | $15.07 | $15.22 | $13.61 | 384,365 |
| 2020-01-28 | $15.14 | $15.18 | $15.05 | $15.14 | $13.54 | 366,258 |
| 2020-01-27 | $15.07 | $15.18 | $15.01 | $15.11 | $13.51 | 570,722 |
| 2020-01-24 | $15.13 | $15.19 | $15.07 | $15.10 | $13.50 | 485,642 |
| 2020-01-23 | $15.00 | $15.14 | $14.99 | $15.10 | $13.50 | 664,329 |
| 2020-01-22 | $15.03 | $15.10 | $14.98 | $14.99 | $13.40 | 550,530 |
| 2020-01-21 | $14.80 | $15.02 | $14.79 | $14.95 | $13.37 | 977,476 |
| 2020-01-17 | $14.63 | $14.81 | $14.63 | $14.77 | $13.21 | 382,095 |
| 2020-01-16 | $14.56 | $14.66 | $14.52 | $14.62 | $13.07 | 668,883 |
| 2020-01-15 | $14.40 | $14.58 | $14.40 | $14.53 | $12.99 | 926,692 |
| 2020-01-14 | $14.40 | $14.45 | $14.26 | $14.35 | $12.83 | 497,470 |
| 2020-01-13 | $14.34 | $14.41 | $14.30 | $14.39 | $12.87 | 585,002 |
| 2020-01-10 | $14.29 | $14.41 | $14.27 | $14.31 | $12.79 | 717,576 |
| 2020-01-09 | $14.05 | $14.28 | $14.05 | $14.25 | $12.74 | 734,035 |
| 2020-01-08 | $14.18 | $14.19 | $14.01 | $14.04 | $12.55 | 872,091 |
| 2020-01-07 | $14.11 | $14.24 | $14.11 | $14.18 | $12.68 | 1,331,365 |
| 2020-01-06 | $14.15 | $14.20 | $14.12 | $14.16 | $12.66 | 499,375 |
| 2020-01-03 | $14.04 | $14.26 | $14.01 | $14.13 | $12.63 | 539,229 |
| 2020-01-02 | $14.16 | $14.16 | $13.93 | $14.04 | $12.55 | 496,475 |
| 2019-12-31 | $14.13 | $14.21 | $14.08 | $14.15 | $12.65 | 393,481 |
| 2019-12-30 | $14.15 | $14.17 | $13.98 | $14.07 | $12.58 | 375,892 |
| 2019-12-27 | $14.20 | $14.27 | $14.16 | $14.25 | $12.61 | 352,539 |
| 2019-12-26 | $14.12 | $14.24 | $14.11 | $14.17 | $12.54 | 128,664 |
| 2019-12-24 | $14.07 | $14.14 | $14.04 | $14.13 | $12.51 | 148,705 |
| 2019-12-23 | $14.13 | $14.18 | $14.03 | $14.09 | $12.47 | 332,054 |
| 2019-12-20 | $14.10 | $14.17 | $14.02 | $14.13 | $12.51 | 545,654 |
| 2019-12-19 | $14.08 | $14.13 | $14.00 | $14.08 | $12.46 | 370,520 |
| 2019-12-18 | $14.11 | $14.23 | $14.01 | $14.07 | $12.46 | 690,968 |
| 2019-12-17 | $14.23 | $14.29 | $14.09 | $14.11 | $12.49 | 405,687 |
| 2019-12-16 | $14.17 | $14.25 | $14.10 | $14.25 | $12.61 | 790,935 |
| 2019-12-13 | $14.04 | $14.11 | $13.90 | $14.07 | $12.46 | 539,220 |
| 2019-12-12 | $14.25 | $14.33 | $13.95 | $14.04 | $12.43 | 622,830 |
| 2019-12-11 | $14.26 | $14.35 | $14.20 | $14.27 | $12.63 | 523,347 |
| 2019-12-10 | $14.25 | $14.35 | $14.24 | $14.29 | $12.65 | 395,638 |
| 2019-12-09 | $14.24 | $14.35 | $14.21 | $14.28 | $12.64 | 310,006 |
| 2019-12-06 | $14.28 | $14.35 | $14.15 | $14.22 | $12.59 | 582,582 |
| 2019-12-05 | $14.28 | $14.36 | $14.24 | $14.34 | $12.69 | 1,228,380 |
| 2019-12-04 | $14.28 | $14.61 | $14.25 | $14.31 | $12.67 | 1,332,117 |
| 2019-12-03 | $14.08 | $14.24 | $14.07 | $14.20 | $12.57 | 1,116,001 |
| 2019-12-02 | $14.00 | $14.06 | $13.91 | $14.04 | $12.43 | 780,555 |
| 2019-11-29 | $13.92 | $14.04 | $13.83 | $13.96 | $12.36 | 660,512 |
| 2019-11-27 | $13.83 | $13.94 | $13.75 | $13.92 | $12.32 | 904,165 |
| 2019-11-26 | $13.74 | $13.97 | $13.73 | $13.78 | $12.20 | 3,903,037 |
| 2019-11-25 | $13.90 | $13.97 | $13.63 | $13.72 | $12.15 | 1,184,195 |
| 2019-11-22 | $13.88 | $14.00 | $13.84 | $13.92 | $12.32 | 1,179,933 |
| 2019-11-21 | $13.89 | $13.92 | $13.68 | $13.89 | $12.30 | 1,054,245 |
| 2019-11-20 | $13.82 | $13.92 | $13.79 | $13.86 | $12.27 | 1,244,736 |
| 2019-11-19 | $13.90 | $13.96 | $13.82 | $13.84 | $12.25 | 730,510 |
| 2019-11-18 | $13.73 | $14.00 | $13.72 | $13.92 | $12.32 | 664,196 |
| 2019-11-15 | $13.79 | $13.87 | $13.76 | $13.81 | $12.23 | 364,027 |
| 2019-11-14 | $13.60 | $13.87 | $13.60 | $13.77 | $12.19 | 1,184,640 |
| 2019-11-13 | $13.54 | $13.75 | $13.51 | $13.59 | $12.03 | 1,174,359 |
| 2019-11-12 | $13.55 | $13.61 | $13.45 | $13.50 | $11.95 | 887,537 |
| 2019-11-11 | $13.50 | $13.69 | $13.48 | $13.55 | $12.00 | 680,620 |
| 2019-11-08 | $13.44 | $13.61 | $13.31 | $13.46 | $11.92 | 1,151,916 |
| 2019-11-07 | $13.53 | $13.60 | $13.39 | $13.47 | $11.92 | 573,554 |
| 2019-11-06 | $13.38 | $13.66 | $13.38 | $13.54 | $11.99 | 390,155 |
| 2019-11-05 | $13.58 | $13.65 | $13.34 | $13.40 | $11.86 | 720,751 |
| 2019-11-04 | $13.75 | $13.75 | $13.58 | $13.61 | $12.05 | 492,118 |
| 2019-11-01 | $13.72 | $13.84 | $13.65 | $13.73 | $12.15 | 460,672 |
| 2019-10-31 | $13.59 | $13.84 | $13.59 | $13.72 | $12.15 | 778,767 |
| 2019-10-30 | $13.43 | $13.65 | $13.43 | $13.59 | $12.03 | 582,086 |
| 2019-10-29 | $13.51 | $13.53 | $13.34 | $13.45 | $11.91 | 751,344 |
| 2019-10-28 | $13.60 | $13.72 | $13.43 | $13.51 | $11.96 | 1,312,631 |
| 2019-10-25 | $14.00 | $14.01 | $13.66 | $13.70 | $12.13 | 1,637,924 |
| 2019-10-24 | $13.95 | $14.03 | $13.92 | $14.02 | $12.41 | 1,882,043 |
| 2019-10-23 | $13.83 | $13.98 | $13.83 | $13.91 | $12.31 | 793,615 |
| 2019-10-22 | $13.89 | $14.01 | $13.83 | $13.86 | $12.27 | 909,279 |
| 2019-10-21 | $13.65 | $13.91 | $13.61 | $13.88 | $12.29 | 867,271 |
| 2019-10-18 | $13.55 | $13.69 | $13.52 | $13.67 | $12.10 | 733,278 |
| 2019-10-17 | $13.52 | $13.61 | $13.46 | $13.55 | $12.00 | 767,627 |
| 2019-10-16 | $13.51 | $13.57 | $13.41 | $13.49 | $11.94 | 1,331,899 |
| 2019-10-15 | $13.33 | $13.57 | $13.33 | $13.52 | $11.97 | 2,812,620 |
| 2019-10-14 | $13.63 | $13.63 | $13.02 | $13.33 | $11.80 | 3,039,869 |
| 2019-10-11 | $13.75 | $13.85 | $13.43 | $13.63 | $12.07 | 8,386,218 |
| 2019-10-10 | $13.76 | $13.98 | $13.65 | $13.88 | $12.29 | 886,960 |
| 2019-10-09 | $14.04 | $14.04 | $13.75 | $13.81 | $12.23 | 538,730 |
| 2019-10-08 | $13.81 | $14.45 | $13.67 | $14.03 | $12.42 | 921,138 |
| 2019-10-07 | $14.00 | $14.12 | $13.97 | $14.06 | $12.45 | 487,583 |
| 2019-10-04 | $13.76 | $14.00 | $13.75 | $13.94 | $12.34 | 584,912 |
| 2019-10-03 | $13.52 | $13.78 | $13.50 | $13.74 | $12.16 | 2,533,878 |
| 2019-10-02 | $13.61 | $13.61 | $13.39 | $13.53 | $11.98 | 439,852 |
| 2019-10-01 | $13.69 | $13.77 | $13.61 | $13.65 | $12.08 | 2,526,320 |
| 2019-09-30 | $13.67 | $13.88 | $13.63 | $13.70 | $12.13 | 487,975 |
| 2019-09-27 | $13.80 | $13.85 | $13.57 | $13.65 | $12.08 | 427,809 |
| 2019-09-26 | $13.82 | $13.93 | $13.81 | $13.84 | $12.13 | 583,096 |
| 2019-09-25 | $13.81 | $13.84 | $13.69 | $13.76 | $12.06 | 472,630 |
| 2019-09-24 | $13.61 | $13.88 | $13.60 | $13.81 | $12.10 | 424,589 |
| 2019-09-23 | $13.63 | $13.70 | $13.56 | $13.58 | $11.90 | 314,734 |
| 2019-09-20 | $13.58 | $13.61 | $13.45 | $13.60 | $11.92 | 716,905 |
| 2019-09-19 | $13.48 | $13.63 | $13.46 | $13.52 | $11.85 | 363,508 |
| 2019-09-18 | $13.55 | $13.58 | $13.33 | $13.46 | $11.79 | 251,455 |
| 2019-09-17 | $13.56 | $13.62 | $13.48 | $13.54 | $11.86 | 529,676 |
| 2019-09-16 | $13.38 | $13.51 | $13.34 | $13.49 | $11.82 | 349,251 |
| 2019-09-13 | $13.44 | $13.47 | $13.28 | $13.34 | $11.69 | 250,660 |
| 2019-09-12 | $13.17 | $13.50 | $13.17 | $13.45 | $11.78 | 337,463 |
| 2019-09-11 | $13.22 | $13.22 | $13.07 | $13.15 | $11.52 | 206,176 |
| 2019-09-10 | $13.25 | $13.25 | $13.05 | $13.18 | $11.55 | 231,113 |
| 2019-09-09 | $13.30 | $13.30 | $13.17 | $13.26 | $11.62 | 222,731 |
| 2019-09-06 | $13.30 | $13.37 | $13.26 | $13.30 | $11.65 | 127,474 |
| 2019-09-05 | $13.45 | $13.49 | $13.19 | $13.30 | $11.65 | 320,572 |
| 2019-09-04 | $13.21 | $13.40 | $13.21 | $13.37 | $11.71 | 405,773 |
| 2019-09-03 | $13.05 | $13.19 | $13.04 | $13.17 | $11.54 | 311,788 |
| 2019-08-30 | $13.06 | $13.10 | $13.01 | $13.07 | $11.45 | 186,182 |
| 2019-08-29 | $13.02 | $13.05 | $12.88 | $13.01 | $11.40 | 383,593 |
| 2019-08-28 | $12.91 | $13.02 | $12.86 | $12.98 | $11.37 | 299,333 |
| 2019-08-27 | $12.88 | $12.98 | $12.87 | $12.91 | $11.31 | 350,778 |
| 2019-08-26 | $12.84 | $12.90 | $12.80 | $12.86 | $11.27 | 216,602 |
| 2019-08-23 | $12.89 | $12.95 | $12.80 | $12.81 | $11.22 | 206,553 |
| 2019-08-22 | $12.96 | $13.00 | $12.91 | $12.92 | $11.32 | 220,013 |
| 2019-08-21 | $12.92 | $12.99 | $12.92 | $12.98 | $11.37 | 291,617 |
| 2019-08-20 | $12.91 | $12.98 | $12.90 | $12.94 | $11.34 | 281,511 |
| 2019-08-19 | $12.90 | $13.01 | $12.78 | $12.93 | $11.33 | 274,064 |
| 2019-08-16 | $12.85 | $12.93 | $12.84 | $12.88 | $11.29 | 425,706 |
| 2019-08-15 | $12.88 | $12.93 | $12.78 | $12.90 | $11.30 | 698,713 |
| 2019-08-14 | $13.06 | $13.06 | $12.86 | $12.91 | $11.31 | 272,567 |
| 2019-08-13 | $12.93 | $13.07 | $12.88 | $12.98 | $11.37 | 236,243 |
| 2019-08-12 | $13.00 | $13.06 | $12.87 | $12.90 | $11.30 | 282,128 |
| 2019-08-09 | $12.90 | $13.01 | $12.87 | $12.97 | $11.36 | 283,505 |
| 2019-08-08 | $12.81 | $12.99 | $12.73 | $12.94 | $11.34 | 379,357 |
| 2019-08-07 | $12.76 | $12.92 | $12.68 | $12.88 | $11.29 | 303,401 |
| 2019-08-06 | $12.71 | $12.82 | $12.69 | $12.80 | $11.22 | 577,583 |
| 2019-08-05 | $12.75 | $12.76 | $12.58 | $12.61 | $11.05 | 253,198 |
| 2019-08-02 | $12.65 | $12.79 | $12.58 | $12.76 | $11.18 | 402,246 |
| 2019-08-01 | $12.44 | $12.66 | $12.43 | $12.63 | $11.07 | 455,136 |
| 2019-07-31 | $12.58 | $12.60 | $12.37 | $12.45 | $10.91 | 262,832 |
| 2019-07-30 | $12.57 | $12.63 | $12.51 | $12.54 | $10.99 | 171,558 |
| 2019-07-29 | $12.51 | $12.63 | $12.50 | $12.58 | $11.02 | 314,018 |
| 2019-07-26 | $12.50 | $12.57 | $12.46 | $12.51 | $10.96 | 295,586 |
| 2019-07-25 | $12.45 | $12.55 | $12.44 | $12.46 | $10.92 | 266,294 |
| 2019-07-24 | $12.49 | $12.49 | $12.32 | $12.43 | $10.89 | 271,192 |
| 2019-07-23 | $12.51 | $12.52 | $12.40 | $12.50 | $10.95 | 191,925 |
| 2019-07-22 | $12.55 | $12.58 | $12.47 | $12.50 | $10.95 | 291,299 |
| 2019-07-19 | $12.63 | $12.67 | $12.50 | $12.54 | $10.99 | 207,771 |
| 2019-07-18 | $12.50 | $12.67 | $12.49 | $12.64 | $11.08 | 225,788 |
| 2019-07-17 | $12.48 | $12.59 | $12.47 | $12.54 | $10.99 | 269,150 |
| 2019-07-16 | $12.39 | $12.45 | $12.31 | $12.43 | $10.89 | 1,042,080 |
| 2019-07-15 | $12.47 | $12.50 | $12.36 | $12.40 | $10.86 | 314,851 |
| 2019-07-12 | $12.43 | $12.48 | $12.38 | $12.46 | $10.92 | 320,346 |
| 2019-07-11 | $12.46 | $12.47 | $12.38 | $12.45 | $10.91 | 361,453 |
| 2019-07-10 | $12.39 | $12.47 | $12.34 | $12.41 | $10.87 | 285,550 |
| 2019-07-09 | $12.32 | $12.39 | $12.26 | $12.35 | $10.82 | 356,217 |
| 2019-07-08 | $12.35 | $12.35 | $12.27 | $12.34 | $10.81 | 223,093 |
| 2019-07-05 | $12.38 | $12.38 | $12.18 | $12.32 | $10.79 | 211,282 |
| 2019-07-03 | $12.21 | $12.43 | $12.21 | $12.37 | $10.84 | 268,890 |
| 2019-07-02 | $12.15 | $12.24 | $12.05 | $12.18 | $10.67 | 244,074 |
| 2019-07-01 | $12.16 | $12.17 | $12.01 | $12.04 | $10.55 | 186,223 |
| 2019-06-28 | $12.13 | $12.19 | $12.08 | $12.11 | $10.61 | 275,250 |
| 2019-06-27 | $12.24 | $12.27 | $11.99 | $12.09 | $10.59 | 385,590 |
| 2019-06-26 | $12.37 | $12.39 | $12.22 | $12.31 | $10.66 | 214,790 |
| 2019-06-25 | $12.46 | $12.48 | $12.37 | $12.39 | $10.73 | 284,146 |
| 2019-06-24 | $12.54 | $12.56 | $12.35 | $12.44 | $10.77 | 426,391 |
| 2019-06-21 | $12.48 | $12.52 | $12.38 | $12.47 | $10.80 | 699,287 |
| 2019-06-20 | $12.48 | $12.53 | $12.38 | $12.50 | $10.83 | 294,005 |
| 2019-06-19 | $12.27 | $12.40 | $12.22 | $12.36 | $10.70 | 242,893 |
| 2019-06-18 | $12.23 | $12.26 | $12.18 | $12.23 | $10.59 | 215,889 |
| 2019-06-17 | $12.16 | $12.23 | $12.13 | $12.22 | $10.58 | 289,700 |
| 2019-06-14 | $12.21 | $12.22 | $12.13 | $12.18 | $10.55 | 669,921 |
| 2019-06-13 | $12.17 | $12.22 | $12.13 | $12.16 | $10.53 | 161,259 |
| 2019-06-12 | $12.13 | $12.31 | $12.13 | $12.16 | $10.53 | 304,676 |
| 2019-06-11 | $12.13 | $12.19 | $12.04 | $12.13 | $10.51 | 295,480 |
| 2019-06-10 | $12.33 | $12.33 | $12.07 | $12.11 | $10.49 | 259,720 |
| 2019-06-07 | $12.25 | $12.34 | $12.23 | $12.27 | $10.63 | 177,234 |
| 2019-06-06 | $11.98 | $12.20 | $11.95 | $12.16 | $10.53 | 328,284 |
| 2019-06-05 | $11.86 | $12.03 | $11.84 | $11.95 | $10.35 | 262,855 |
| 2019-06-04 | $11.84 | $11.87 | $11.72 | $11.80 | $10.22 | 273,760 |
| 2019-06-03 | $11.70 | $11.80 | $11.63 | $11.75 | $10.18 | 286,357 |
| 2019-05-31 | $11.66 | $11.71 | $11.61 | $11.65 | $10.09 | 291,203 |
| 2019-05-30 | $11.72 | $11.78 | $11.65 | $11.69 | $10.12 | 164,634 |
| 2019-05-29 | $11.77 | $11.82 | $11.67 | $11.71 | $10.14 | 243,085 |
| 2019-05-28 | $11.78 | $11.87 | $11.76 | $11.79 | $10.21 | 382,394 |
| 2019-05-24 | $11.75 | $11.83 | $11.72 | $11.75 | $10.18 | 203,273 |
| 2019-05-23 | $11.65 | $11.75 | $11.61 | $11.72 | $10.15 | 211,708 |
| 2019-05-22 | $11.67 | $11.71 | $11.63 | $11.66 | $10.10 | 240,729 |
| 2019-05-21 | $11.73 | $11.81 | $11.64 | $11.65 | $10.09 | 346,698 |
| 2019-05-20 | $11.67 | $11.70 | $11.61 | $11.69 | $10.12 | 121,298 |
| 2019-05-17 | $11.58 | $11.69 | $11.55 | $11.66 | $10.10 | 271,078 |
| 2019-05-16 | $11.55 | $11.71 | $11.55 | $11.59 | $10.04 | 384,369 |
| 2019-05-15 | $11.39 | $11.55 | $11.33 | $11.52 | $9.98 | 859,179 |
| 2019-05-14 | $11.39 | $11.49 | $11.33 | $11.34 | $9.82 | 589,134 |
| 2019-05-13 | $11.32 | $11.39 | $11.25 | $11.38 | $9.86 | 435,253 |
| 2019-05-10 | $11.45 | $11.45 | $11.22 | $11.38 | $9.86 | 759,769 |
| 2019-05-09 | $11.29 | $11.37 | $11.22 | $11.34 | $9.82 | 372,728 |
| 2019-05-08 | $11.26 | $11.31 | $11.14 | $11.29 | $9.78 | 589,808 |
| 2019-05-07 | $11.28 | $11.33 | $11.22 | $11.25 | $9.74 | 258,655 |
| 2019-05-06 | $11.28 | $11.41 | $11.23 | $11.31 | $9.80 | 921,372 |
| 2019-05-03 | $11.34 | $11.38 | $11.29 | $11.32 | $9.80 | 152,203 |
| 2019-05-02 | $11.29 | $11.34 | $11.26 | $11.29 | $9.78 | 255,007 |
| 2019-05-01 | $11.40 | $11.40 | $11.24 | $11.28 | $9.77 | 330,784 |
| 2019-04-30 | $11.26 | $11.42 | $11.23 | $11.40 | $9.87 | 187,103 |
| 2019-04-29 | $11.37 | $11.37 | $11.26 | $11.29 | $9.78 | 195,744 |
| 2019-04-26 | $11.40 | $11.44 | $11.36 | $11.37 | $9.85 | 152,971 |
| 2019-04-25 | $11.37 | $11.45 | $11.31 | $11.40 | $9.87 | 358,832 |
| 2019-04-24 | $11.43 | $11.43 | $11.31 | $11.36 | $9.84 | 219,137 |
| 2019-04-23 | $11.43 | $11.51 | $11.37 | $11.42 | $9.89 | 342,470 |
| 2019-04-22 | $11.49 | $11.55 | $11.43 | $11.49 | $9.95 | 240,683 |
| 2019-04-18 | $11.49 | $11.52 | $11.42 | $11.46 | $9.93 | 194,768 |
| 2019-04-17 | $11.46 | $11.48 | $11.36 | $11.47 | $9.93 | 223,046 |
| 2019-04-16 | $11.48 | $11.54 | $11.40 | $11.40 | $9.87 | 217,852 |
| 2019-04-15 | $11.52 | $11.54 | $11.45 | $11.46 | $9.93 | 170,542 |
| 2019-04-12 | $11.50 | $11.53 | $11.44 | $11.48 | $9.94 | 289,713 |
| 2019-04-11 | $11.50 | $11.50 | $11.39 | $11.46 | $9.93 | 199,442 |
| 2019-04-10 | $11.44 | $11.60 | $11.43 | $11.48 | $9.94 | 295,136 |
| 2019-04-09 | $11.39 | $11.49 | $11.37 | $11.43 | $9.90 | 352,076 |
| 2019-04-08 | $11.40 | $11.43 | $11.34 | $11.40 | $9.87 | 319,757 |
| 2019-04-05 | $11.34 | $11.39 | $11.24 | $11.38 | $9.86 | 202,440 |
| 2019-04-04 | $11.35 | $11.42 | $11.24 | $11.31 | $9.80 | 391,117 |
| 2019-04-03 | $11.35 | $11.41 | $11.23 | $11.34 | $9.82 | 331,393 |
| 2019-04-02 | $11.22 | $11.29 | $11.13 | $11.29 | $9.78 | 517,372 |
| 2019-04-01 | $11.29 | $11.31 | $11.10 | $11.22 | $9.72 | 243,755 |
| 2019-03-29 | $11.20 | $11.33 | $11.15 | $11.27 | $9.76 | 276,234 |
| 2019-03-28 | $11.28 | $11.31 | $11.16 | $11.16 | $9.67 | 253,247 |
| 2019-03-27 | $11.40 | $11.40 | $11.28 | $11.38 | $9.74 | 185,723 |
| 2019-03-26 | $11.31 | $11.41 | $11.30 | $11.37 | $9.74 | 242,998 |
| 2019-03-25 | $11.25 | $11.32 | $11.21 | $11.29 | $9.67 | 230,464 |
| 2019-03-22 | $11.19 | $11.33 | $11.13 | $11.28 | $9.66 | 217,237 |
| 2019-03-21 | $11.21 | $11.29 | $11.16 | $11.19 | $9.58 | 270,981 |
| 2019-03-20 | $11.10 | $11.24 | $11.04 | $11.19 | $9.58 | 282,487 |
| 2019-03-19 | $11.24 | $11.24 | $11.07 | $11.08 | $9.49 | 360,886 |
| 2019-03-18 | $11.26 | $11.26 | $11.17 | $11.22 | $9.61 | 505,646 |
| 2019-03-15 | $11.21 | $11.30 | $11.19 | $11.23 | $9.62 | 337,072 |
| 2019-03-14 | $11.25 | $11.33 | $11.20 | $11.22 | $9.61 | 256,844 |
| 2019-03-13 | $11.28 | $11.34 | $11.18 | $11.25 | $9.63 | 449,378 |
| 2019-03-12 | $11.20 | $11.31 | $11.17 | $11.30 | $9.68 | 533,107 |
| 2019-03-11 | $11.19 | $11.21 | $11.10 | $11.16 | $9.56 | 409,548 |
| 2019-03-08 | $11.22 | $11.22 | $11.10 | $11.14 | $9.54 | 292,861 |
| 2019-03-07 | $11.19 | $11.24 | $11.10 | $11.19 | $9.58 | 279,151 |
| 2019-03-06 | $11.23 | $11.33 | $11.18 | $11.18 | $9.57 | 458,321 |
| 2019-03-05 | $11.23 | $11.32 | $11.17 | $11.23 | $9.62 | 295,823 |
| 2019-03-04 | $11.10 | $11.30 | $11.10 | $11.24 | $9.62 | 294,206 |
| 2019-03-01 | $11.12 | $11.21 | $11.01 | $11.04 | $9.45 | 317,436 |
| 2019-02-28 | $11.01 | $11.15 | $10.98 | $11.09 | $9.50 | 291,248 |
| 2019-02-27 | $11.04 | $11.10 | $10.94 | $11.03 | $9.44 | 686,660 |
| 2019-02-26 | $10.96 | $11.15 | $10.96 | $11.12 | $9.52 | 282,032 |
| 2019-02-25 | $11.12 | $11.12 | $10.92 | $10.97 | $9.39 | 145,666 |
| 2019-02-22 | $11.00 | $11.11 | $10.94 | $11.06 | $9.47 | 242,503 |
| 2019-02-21 | $10.85 | $11.02 | $10.84 | $11.00 | $9.42 | 303,471 |
| 2019-02-20 | $10.95 | $10.95 | $10.85 | $10.87 | $9.31 | 252,113 |
| 2019-02-19 | $10.75 | $10.94 | $10.73 | $10.93 | $9.36 | 250,053 |
| 2019-02-15 | $10.83 | $10.84 | $10.70 | $10.75 | $9.20 | 228,146 |
| 2019-02-14 | $10.80 | $10.84 | $10.65 | $10.80 | $9.25 | 314,848 |
| 2019-02-13 | $10.93 | $10.93 | $10.78 | $10.81 | $9.26 | 305,124 |
| 2019-02-12 | $11.01 | $11.01 | $10.87 | $10.92 | $9.35 | 179,530 |
| 2019-02-11 | $11.09 | $11.09 | $10.92 | $10.93 | $9.36 | 165,785 |
| 2019-02-08 | $11.08 | $11.13 | $11.03 | $11.08 | $9.49 | 186,097 |
| 2019-02-07 | $11.06 | $11.17 | $11.03 | $11.15 | $9.55 | 197,176 |
| 2019-02-06 | $11.14 | $11.18 | $11.07 | $11.10 | $9.50 | 150,120 |
| 2019-02-05 | $11.07 | $11.18 | $11.07 | $11.15 | $9.55 | 183,443 |
| 2019-02-04 | $11.09 | $11.13 | $11.02 | $11.06 | $9.47 | 355,962 |
| 2019-02-01 | $11.04 | $11.14 | $11.02 | $11.06 | $9.47 | 216,709 |
| 2019-01-31 | $11.00 | $11.10 | $10.93 | $11.04 | $9.45 | 206,642 |
| 2019-01-30 | $10.89 | $11.00 | $10.83 | $10.97 | $9.39 | 158,757 |
| 2019-01-29 | $10.81 | $10.89 | $10.81 | $10.86 | $9.30 | 152,336 |
| 2019-01-28 | $10.88 | $10.94 | $10.80 | $10.82 | $9.26 | 222,356 |
| 2019-01-25 | $10.90 | $10.98 | $10.83 | $10.93 | $9.36 | 291,649 |
| 2019-01-24 | $10.66 | $10.84 | $10.66 | $10.82 | $9.26 | 344,371 |
| 2019-01-23 | $10.65 | $10.70 | $10.56 | $10.64 | $9.11 | 162,548 |
| 2019-01-22 | $10.60 | $10.69 | $10.58 | $10.63 | $9.10 | 216,022 |
| 2019-01-18 | $10.62 | $10.68 | $10.57 | $10.66 | $9.13 | 168,260 |
| 2019-01-17 | $10.50 | $10.68 | $10.50 | $10.58 | $9.06 | 183,718 |
| 2019-01-16 | $10.59 | $10.61 | $10.47 | $10.55 | $9.03 | 275,079 |
| 2019-01-15 | $10.36 | $10.60 | $10.36 | $10.59 | $9.07 | 342,783 |
| 2019-01-14 | $10.42 | $10.45 | $10.26 | $10.32 | $8.84 | 298,404 |
| 2019-01-11 | $10.47 | $10.53 | $10.41 | $10.44 | $8.94 | 251,547 |
| 2019-01-10 | $10.44 | $10.49 | $10.37 | $10.46 | $8.96 | 365,381 |
| 2019-01-09 | $10.40 | $10.44 | $10.32 | $10.42 | $8.92 | 329,377 |
| 2019-01-08 | $10.30 | $10.39 | $10.27 | $10.38 | $8.89 | 412,799 |
| 2019-01-07 | $10.19 | $10.27 | $10.13 | $10.26 | $8.79 | 252,382 |
| 2019-01-04 | $10.10 | $10.21 | $10.00 | $10.10 | $8.65 | 412,178 |
| 2019-01-03 | $9.99 | $10.09 | $9.90 | $10.04 | $8.60 | 401,661 |
| 2019-01-02 | $10.01 | $10.03 | $9.90 | $9.96 | $8.53 | 269,177 |
| 2018-12-31 | $9.98 | $10.10 | $9.97 | $10.05 | $8.61 | 286,376 |
| 2018-12-28 | $9.90 | $9.98 | $9.87 | $9.91 | $8.49 | 452,336 |
| 2018-12-27 | $9.92 | $10.06 | $9.75 | $10.05 | $8.50 | 421,634 |
| 2018-12-26 | $9.85 | $9.94 | $9.67 | $9.93 | $8.39 | 222,129 |
| 2018-12-24 | $10.04 | $10.09 | $9.76 | $9.83 | $8.31 | 239,816 |
| 2018-12-21 | $10.32 | $10.34 | $10.10 | $10.10 | $8.54 | 712,817 |
| 2018-12-20 | $10.37 | $10.42 | $10.26 | $10.29 | $8.70 | 226,666 |
| 2018-12-19 | $10.60 | $10.60 | $10.33 | $10.34 | $8.74 | 424,094 |
| 2018-12-18 | $10.53 | $10.56 | $10.42 | $10.54 | $8.91 | 471,928 |
| 2018-12-17 | $10.60 | $10.68 | $10.44 | $10.48 | $8.86 | 362,868 |
| 2018-12-14 | $10.55 | $10.78 | $10.52 | $10.59 | $8.95 | 449,006 |
| 2018-12-13 | $10.61 | $10.87 | $10.60 | $10.85 | $9.17 | 217,677 |
| 2018-12-12 | $10.89 | $10.96 | $10.53 | $10.61 | $8.97 | 341,459 |
| 2018-12-11 | $10.75 | $10.96 | $10.72 | $10.84 | $9.16 | 270,653 |
| 2018-12-10 | $10.86 | $10.86 | $10.62 | $10.74 | $9.08 | 186,967 |
| 2018-12-07 | $10.70 | $10.88 | $10.70 | $10.86 | $9.18 | 229,266 |
| 2018-12-06 | $10.57 | $10.70 | $10.49 | $10.69 | $9.04 | 458,817 |
| 2018-12-04 | $10.75 | $10.85 | $10.55 | $10.59 | $8.95 | 277,149 |
| 2018-12-03 | $10.67 | $10.73 | $10.59 | $10.70 | $9.04 | 448,692 |
| 2018-11-30 | $10.49 | $10.61 | $10.49 | $10.59 | $8.95 | 149,443 |
| 2018-11-29 | $10.45 | $10.53 | $10.45 | $10.53 | $8.90 | 97,591 |
| 2018-11-28 | $10.42 | $10.49 | $10.34 | $10.45 | $8.83 | 149,852 |
| 2018-11-27 | $10.44 | $10.51 | $10.36 | $10.44 | $8.83 | 75,534 |
| 2018-11-26 | $10.53 | $10.53 | $10.35 | $10.45 | $8.83 | 111,733 |
| 2018-11-23 | $10.50 | $10.55 | $10.45 | $10.52 | $8.89 | 52,473 |
| 2018-11-21 | $10.37 | $10.54 | $10.37 | $10.50 | $8.88 | 106,977 |
| 2018-11-20 | $10.50 | $10.50 | $10.33 | $10.36 | $8.76 | 207,523 |
| 2018-11-19 | $10.57 | $10.58 | $10.48 | $10.52 | $8.89 | 109,565 |
| 2018-11-16 | $10.65 | $10.69 | $10.50 | $10.55 | $8.92 | 142,679 |
| 2018-11-15 | $10.62 | $10.78 | $10.60 | $10.67 | $9.02 | 220,770 |
| 2018-11-14 | $10.58 | $10.76 | $10.50 | $10.66 | $9.01 | 210,452 |
| 2018-11-13 | $10.42 | $10.59 | $10.33 | $10.54 | $8.91 | 238,835 |
| 2018-11-12 | $10.32 | $10.45 | $10.26 | $10.40 | $8.79 | 163,634 |
| 2018-11-09 | $10.26 | $10.37 | $10.00 | $10.32 | $8.72 | 225,240 |
| 2018-11-08 | $10.55 | $10.60 | $10.45 | $10.49 | $8.87 | 121,873 |
| 2018-11-07 | $10.39 | $10.57 | $10.38 | $10.54 | $8.91 | 212,755 |
| 2018-11-06 | $10.18 | $10.37 | $10.18 | $10.37 | $8.77 | 127,882 |
| 2018-11-05 | $10.00 | $10.24 | $10.00 | $10.20 | $8.62 | 167,220 |
| 2018-11-02 | $10.07 | $10.07 | $9.93 | $9.97 | $8.43 | 137,763 |
| 2018-11-01 | $10.04 | $10.13 | $9.99 | $10.04 | $8.49 | 187,750 |
| 2018-10-31 | $10.01 | $10.10 | $9.95 | $9.98 | $8.44 | 229,675 |
| 2018-10-30 | $10.16 | $10.22 | $10.05 | $10.08 | $8.52 | 179,236 |
| 2018-10-29 | $10.27 | $10.27 | $10.09 | $10.13 | $8.56 | 166,852 |
| 2018-10-26 | $10.14 | $10.27 | $10.08 | $10.22 | $8.64 | 137,838 |
| 2018-10-25 | $10.24 | $10.27 | $10.15 | $10.16 | $8.59 | 178,265 |
| 2018-10-24 | $10.07 | $10.32 | $10.05 | $10.27 | $8.68 | 126,748 |
| 2018-10-23 | $10.08 | $10.18 | $10.03 | $10.05 | $8.50 | 322,429 |
| 2018-10-22 | $10.17 | $10.18 | $10.07 | $10.12 | $8.55 | 132,983 |
| 2018-10-19 | $10.07 | $10.23 | $10.03 | $10.15 | $8.58 | 288,757 |
| 2018-10-18 | $9.98 | $10.11 | $9.92 | $10.09 | $8.53 | 269,301 |
| 2018-10-17 | $10.01 | $10.01 | $9.94 | $9.98 | $8.44 | 429,899 |
| 2018-10-16 | $9.92 | $10.02 | $9.88 | $10.01 | $8.46 | 121,403 |
| 2018-10-15 | $9.83 | $9.95 | $9.78 | $9.85 | $8.33 | 128,558 |
| 2018-10-12 | $9.90 | $9.92 | $9.75 | $9.82 | $8.30 | 161,306 |
| 2018-10-11 | $9.76 | $9.91 | $9.63 | $9.79 | $8.28 | 415,552 |
| 2018-10-10 | $10.00 | $10.00 | $9.84 | $9.84 | $8.32 | 181,044 |
| 2018-10-09 | $9.93 | $10.01 | $9.87 | $10.00 | $8.45 | 229,788 |
| 2018-10-08 | $10.02 | $10.04 | $9.93 | $10.00 | $8.45 | 92,341 |
| 2018-10-05 | $9.94 | $10.01 | $9.87 | $9.94 | $8.40 | 260,491 |
| 2018-10-04 | $10.21 | $10.21 | $9.92 | $10.08 | $8.52 | 130,266 |
| 2018-10-03 | $10.35 | $10.41 | $10.21 | $10.23 | $8.65 | 84,284 |
| 2018-10-02 | $10.34 | $10.39 | $10.28 | $10.35 | $8.75 | 115,534 |
| 2018-10-01 | $10.39 | $10.42 | $10.18 | $10.34 | $8.74 | 271,301 |
| 2018-09-28 | $10.29 | $10.39 | $10.27 | $10.36 | $8.76 | 103,896 |
| 2018-09-27 | $10.25 | $10.32 | $10.17 | $10.27 | $8.68 | 454,185 |
| 2018-09-26 | $10.45 | $10.52 | $10.35 | $10.36 | $8.65 | 142,273 |
| 2018-09-25 | $10.58 | $10.58 | $10.41 | $10.45 | $8.72 | 100,493 |
| 2018-09-24 | $10.71 | $10.71 | $10.52 | $10.55 | $8.81 | 180,631 |
| 2018-09-21 | $10.45 | $10.70 | $10.40 | $10.63 | $8.87 | 670,546 |
| 2018-09-20 | $10.55 | $10.58 | $10.44 | $10.56 | $8.82 | 151,437 |
| 2018-09-19 | $10.60 | $10.63 | $10.47 | $10.55 | $8.81 | 241,785 |
| 2018-09-18 | $10.56 | $10.62 | $10.51 | $10.60 | $8.85 | 126,921 |
| 2018-09-17 | $10.48 | $10.59 | $10.43 | $10.56 | $8.82 | 212,825 |
| 2018-09-14 | $10.55 | $10.55 | $10.40 | $10.45 | $8.72 | 92,622 |
| 2018-09-13 | $10.59 | $10.59 | $10.49 | $10.55 | $8.81 | 70,687 |
| 2018-09-12 | $10.38 | $10.60 | $10.38 | $10.54 | $8.80 | 181,400 |
| 2018-09-11 | $10.44 | $10.47 | $10.35 | $10.37 | $8.66 | 114,129 |
| 2018-09-10 | $10.46 | $10.47 | $10.35 | $10.43 | $8.71 | 173,235 |
| 2018-09-07 | $10.51 | $10.55 | $10.21 | $10.35 | $8.64 | 132,981 |
| 2018-09-06 | $10.31 | $10.61 | $10.31 | $10.58 | $8.83 | 223,054 |
| 2018-09-05 | $10.16 | $10.34 | $10.11 | $10.32 | $8.62 | 102,828 |
| 2018-09-04 | $10.27 | $10.35 | $10.14 | $10.16 | $8.48 | 100,602 |
| 2018-08-31 | $10.37 | $10.46 | $10.28 | $10.35 | $8.64 | 184,970 |
| 2018-08-30 | $10.35 | $10.44 | $10.33 | $10.39 | $8.67 | 93,263 |
| 2018-08-29 | $10.39 | $10.40 | $10.30 | $10.36 | $8.65 | 58,206 |
| 2018-08-28 | $10.36 | $10.39 | $10.32 | $10.36 | $8.65 | 69,919 |
| 2018-08-27 | $10.23 | $10.34 | $10.23 | $10.32 | $8.62 | 171,330 |
| 2018-08-24 | $10.19 | $10.24 | $10.12 | $10.21 | $8.52 | 64,239 |
| 2018-08-23 | $10.19 | $10.25 | $10.12 | $10.14 | $8.47 | 76,535 |
| 2018-08-22 | $10.20 | $10.26 | $10.20 | $10.23 | $8.54 | 52,550 |
| 2018-08-21 | $10.31 | $10.32 | $10.21 | $10.22 | $8.53 | 67,616 |
| 2018-08-20 | $10.45 | $10.45 | $10.28 | $10.30 | $8.60 | 77,906 |
| 2018-08-17 | $10.23 | $10.44 | $10.21 | $10.43 | $8.71 | 121,194 |
| 2018-08-16 | $10.17 | $10.25 | $10.16 | $10.18 | $8.50 | 90,471 |
| 2018-08-15 | $10.22 | $10.25 | $10.14 | $10.17 | $8.49 | 163,951 |
| 2018-08-14 | $10.01 | $10.26 | $10.00 | $10.24 | $8.55 | 163,574 |
| 2018-08-13 | $9.94 | $10.02 | $9.88 | $9.99 | $8.34 | 299,073 |
| 2018-08-10 | $10.21 | $10.33 | $9.94 | $9.94 | $8.30 | 247,307 |
| 2018-08-09 | $10.07 | $10.25 | $10.07 | $10.23 | $8.54 | 131,159 |
| 2018-08-08 | $10.06 | $10.11 | $9.99 | $10.07 | $8.41 | 81,867 |
| 2018-08-07 | $10.07 | $10.13 | $9.95 | $10.09 | $8.42 | 133,326 |
| 2018-08-06 | $10.10 | $10.12 | $9.96 | $10.01 | $8.36 | 93,959 |
| 2018-08-03 | $9.98 | $10.16 | $9.93 | $10.07 | $8.41 | 96,552 |
| 2018-08-02 | $9.88 | $9.98 | $9.83 | $9.94 | $8.30 | 199,012 |
| 2018-08-01 | $9.81 | $9.88 | $9.74 | $9.86 | $8.23 | 106,273 |
| 2018-07-31 | $9.80 | $9.92 | $9.71 | $9.82 | $8.20 | 166,919 |
| 2018-07-30 | $9.78 | $9.83 | $9.68 | $9.81 | $8.19 | 102,202 |
| 2018-07-27 | $9.85 | $9.86 | $9.77 | $9.78 | $8.17 | 71,714 |
| 2018-07-26 | $9.81 | $9.87 | $9.75 | $9.85 | $8.22 | 104,112 |
| 2018-07-25 | $9.87 | $9.88 | $9.76 | $9.82 | $8.20 | 93,662 |
| 2018-07-24 | $9.82 | $9.86 | $9.77 | $9.81 | $8.19 | 215,319 |
| 2018-07-23 | $9.85 | $9.85 | $9.74 | $9.79 | $8.17 | 78,331 |
| 2018-07-20 | $9.89 | $9.94 | $9.77 | $9.84 | $8.22 | 192,972 |
| 2018-07-19 | $9.57 | $9.93 | $9.55 | $9.86 | $8.23 | 228,302 |
| 2018-07-18 | $9.57 | $9.62 | $9.52 | $9.60 | $8.01 | 99,889 |
| 2018-07-17 | $9.58 | $9.62 | $9.53 | $9.57 | $7.99 | 99,258 |
| 2018-07-16 | $9.61 | $9.67 | $9.53 | $9.60 | $8.01 | 255,266 |
| 2018-07-13 | $9.65 | $9.68 | $9.46 | $9.57 | $7.99 | 299,785 |
| 2018-07-12 | $9.53 | $9.68 | $9.51 | $9.65 | $8.06 | 119,655 |
| 2018-07-11 | $9.55 | $9.62 | $9.45 | $9.51 | $7.94 | 174,991 |
| 2018-07-10 | $9.59 | $9.63 | $9.53 | $9.59 | $8.01 | 223,005 |
| 2018-07-09 | $9.67 | $9.68 | $9.53 | $9.57 | $7.99 | 286,250 |
| 2018-07-06 | $9.67 | $9.72 | $9.62 | $9.65 | $8.06 | 97,105 |
| 2018-07-05 | $9.65 | $9.68 | $9.56 | $9.64 | $8.05 | 150,598 |
| 2018-07-03 | $9.67 | $9.71 | $9.64 | $9.65 | $8.06 | 66,268 |
| 2018-07-02 | $9.66 | $9.68 | $9.53 | $9.62 | $8.03 | 72,200 |
| 2018-06-29 | $9.60 | $9.71 | $9.55 | $9.67 | $8.07 | 125,709 |
| 2018-06-28 | $9.53 | $9.59 | $9.50 | $9.55 | $7.97 | 98,144 |
| 2018-06-27 | $9.68 | $9.73 | $9.59 | $9.64 | $7.94 | 157,003 |
| 2018-06-26 | $9.67 | $9.74 | $9.64 | $9.67 | $7.97 | 140,950 |
| 2018-06-25 | $9.64 | $9.69 | $9.59 | $9.67 | $7.97 | 171,750 |
| 2018-06-22 | $9.58 | $9.62 | $9.54 | $9.62 | $7.93 | 180,378 |
| 2018-06-21 | $9.50 | $9.55 | $9.48 | $9.55 | $7.87 | 184,246 |
| 2018-06-20 | $9.62 | $9.62 | $9.47 | $9.50 | $7.83 | 198,257 |
| 2018-06-19 | $9.53 | $9.63 | $9.48 | $9.57 | $7.88 | 173,330 |
| 2018-06-18 | $9.63 | $9.66 | $9.50 | $9.57 | $7.88 | 133,122 |
| 2018-06-15 | $9.61 | $9.67 | $9.50 | $9.62 | $7.93 | 435,364 |
| 2018-06-14 | $9.61 | $9.68 | $9.57 | $9.59 | $7.90 | 184,504 |
| 2018-06-13 | $9.57 | $9.60 | $9.50 | $9.59 | $7.90 | 110,679 |
| 2018-06-12 | $9.63 | $9.63 | $9.55 | $9.57 | $7.88 | 77,036 |
| 2018-06-11 | $9.55 | $9.61 | $9.50 | $9.59 | $7.90 | 115,957 |
| 2018-06-08 | $9.53 | $9.61 | $9.52 | $9.58 | $7.89 | 74,080 |
| 2018-06-07 | $9.62 | $9.63 | $9.49 | $9.52 | $7.84 | 167,420 |
| 2018-06-06 | $9.75 | $9.80 | $9.57 | $9.63 | $7.93 | 143,600 |
| 2018-06-05 | $9.86 | $9.86 | $9.66 | $9.70 | $7.99 | 206,712 |
| 2018-06-04 | $9.80 | $9.88 | $9.77 | $9.83 | $8.10 | 138,761 |
| 2018-06-01 | $9.76 | $9.81 | $9.66 | $9.79 | $8.07 | 120,244 |
| 2018-05-31 | $9.92 | $9.92 | $9.73 | $9.75 | $8.03 | 150,771 |
| 2018-05-30 | $9.84 | $9.94 | $9.80 | $9.91 | $8.16 | 128,096 |
| 2018-05-29 | $9.88 | $9.88 | $9.79 | $9.85 | $8.11 | 178,636 |
| 2018-05-25 | $9.83 | $9.93 | $9.83 | $9.90 | $8.16 | 88,033 |
| 2018-05-24 | $9.78 | $9.92 | $9.73 | $9.90 | $8.16 | 160,689 |
| 2018-05-23 | $9.62 | $9.81 | $9.62 | $9.77 | $8.05 | 170,656 |
| 2018-05-22 | $9.78 | $9.80 | $9.63 | $9.66 | $7.96 | 176,633 |
| 2018-05-21 | $9.70 | $9.80 | $9.68 | $9.78 | $8.06 | 110,327 |
| 2018-05-18 | $9.60 | $9.69 | $9.53 | $9.68 | $7.97 | 171,768 |
| 2018-05-17 | $9.73 | $9.73 | $9.57 | $9.62 | $7.93 | 158,798 |
| 2018-05-16 | $9.74 | $9.76 | $9.66 | $9.71 | $8.00 | 217,468 |
| 2018-05-15 | $9.75 | $9.79 | $9.59 | $9.71 | $8.00 | 222,636 |
| 2018-05-14 | $10.01 | $10.01 | $9.70 | $9.80 | $8.07 | 181,148 |
| 2018-05-11 | $10.18 | $10.18 | $9.88 | $9.93 | $8.18 | 196,885 |
| 2018-05-10 | $9.83 | $9.91 | $9.78 | $9.87 | $8.13 | 136,749 |
| 2018-05-09 | $9.90 | $9.90 | $9.71 | $9.77 | $8.05 | 170,607 |
| 2018-05-08 | $9.94 | $9.97 | $9.76 | $9.89 | $8.15 | 221,234 |
| 2018-05-07 | $9.98 | $10.02 | $9.95 | $9.99 | $8.23 | 136,670 |
| 2018-05-04 | $9.96 | $10.03 | $9.92 | $9.95 | $8.20 | 151,500 |
| 2018-05-03 | $9.88 | $9.94 | $9.84 | $9.92 | $8.17 | 66,946 |
| 2018-05-02 | $9.81 | $9.92 | $9.80 | $9.87 | $8.13 | 125,219 |
| 2018-05-01 | $9.75 | $9.80 | $9.67 | $9.78 | $8.06 | 118,287 |
| 2018-04-30 | $9.76 | $9.82 | $9.71 | $9.74 | $8.02 | 79,122 |
| 2018-04-27 | $9.68 | $9.80 | $9.68 | $9.76 | $8.04 | 111,399 |
| 2018-04-26 | $9.64 | $9.68 | $9.61 | $9.67 | $7.97 | 161,857 |
| 2018-04-25 | $9.71 | $9.74 | $9.59 | $9.63 | $7.93 | 87,381 |
| 2018-04-24 | $9.78 | $9.78 | $9.67 | $9.75 | $8.03 | 112,670 |
| 2018-04-23 | $9.85 | $9.87 | $9.71 | $9.76 | $8.04 | 160,714 |
| 2018-04-20 | $9.95 | $9.95 | $9.82 | $9.86 | $8.12 | 162,203 |
| 2018-04-19 | $10.03 | $10.08 | $9.90 | $9.94 | $8.19 | 155,026 |
| 2018-04-18 | $10.05 | $10.08 | $9.95 | $10.03 | $8.26 | 354,949 |
| 2018-04-17 | $9.80 | $10.13 | $9.75 | $9.99 | $8.23 | 361,930 |
| 2018-04-16 | $9.71 | $9.90 | $9.71 | $9.81 | $8.08 | 268,283 |
| 2018-04-13 | $9.78 | $9.80 | $9.67 | $9.70 | $7.99 | 145,969 |
| 2018-04-12 | $9.87 | $9.90 | $9.73 | $9.75 | $8.03 | 139,833 |
| 2018-04-11 | $9.93 | $9.95 | $9.83 | $9.89 | $8.15 | 155,167 |
| 2018-04-10 | $10.03 | $10.04 | $9.90 | $9.93 | $8.18 | 411,056 |
| 2018-04-09 | $9.95 | $10.00 | $9.89 | $9.97 | $8.21 | 179,741 |
| 2018-04-06 | $9.96 | $10.01 | $9.90 | $9.91 | $8.16 | 298,295 |
| 2018-04-05 | $10.05 | $10.05 | $9.95 | $9.99 | $8.23 | 426,069 |
| 2018-04-04 | $9.95 | $10.04 | $9.90 | $10.03 | $8.26 | 494,673 |
| 2018-04-03 | $9.98 | $10.02 | $9.93 | $10.01 | $8.25 | 140,210 |
| 2018-04-02 | $9.92 | $10.01 | $9.87 | $9.93 | $8.18 | 186,089 |
| 2018-03-29 | $9.92 | $10.00 | $9.90 | $9.92 | $8.17 | 147,637 |
| 2018-03-28 | $9.84 | $9.94 | $9.80 | $9.90 | $8.16 | 187,804 |
| 2018-03-27 | $9.92 | $10.02 | $9.90 | $9.94 | $8.09 | 170,500 |
| 2018-03-26 | $9.99 | $10.02 | $9.86 | $9.91 | $8.07 | 206,400 |
| 2018-03-23 | $10.13 | $10.13 | $9.99 | $10.01 | $8.15 | 237,554 |
| 2018-03-22 | $9.97 | $10.11 | $9.92 | $10.05 | $8.18 | 242,048 |
| 2018-03-21 | $10.01 | $10.06 | $9.94 | $9.97 | $8.12 | 200,361 |
| 2018-03-20 | $9.80 | $9.96 | $9.77 | $9.94 | $8.09 | 665,014 |
| 2018-03-19 | $9.90 | $9.90 | $9.74 | $9.82 | $8.00 | 275,811 |
| 2018-03-16 | $9.82 | $9.92 | $9.77 | $9.89 | $8.05 | 2,931,136 |
| 2018-03-15 | $9.94 | $9.96 | $9.79 | $9.83 | $8.00 | 472,546 |
| 2018-03-14 | $10.01 | $10.03 | $9.88 | $9.95 | $8.10 | 415,684 |
| 2018-03-13 | $10.18 | $10.21 | $9.92 | $9.96 | $8.11 | 413,529 |
| 2018-03-12 | $10.32 | $10.35 | $10.10 | $10.15 | $8.26 | 673,690 |
| 2018-03-09 | $10.17 | $10.20 | $10.12 | $10.17 | $8.28 | 196,286 |
| 2018-03-08 | $10.04 | $10.08 | $9.97 | $10.05 | $8.18 | 121,911 |
| 2018-03-07 | $9.83 | $10.07 | $9.80 | $10.02 | $8.16 | 173,013 |
| 2018-03-06 | $9.84 | $9.89 | $9.78 | $9.85 | $8.02 | 291,964 |
| 2018-03-05 | $9.83 | $9.86 | $9.66 | $9.75 | $7.94 | 174,871 |
| 2018-03-02 | $9.76 | $9.98 | $9.75 | $9.91 | $8.07 | 189,287 |
| 2018-03-01 | $9.89 | $9.89 | $9.72 | $9.85 | $8.02 | 217,179 |
| 2018-02-28 | $10.02 | $10.02 | $9.86 | $9.87 | $8.04 | 201,126 |
| 2018-02-27 | $10.08 | $10.10 | $9.99 | $9.99 | $8.13 | 122,770 |
| 2018-02-26 | $10.17 | $10.18 | $10.04 | $10.12 | $8.24 | 101,819 |
| 2018-02-23 | $10.01 | $10.20 | $9.98 | $10.10 | $8.22 | 97,146 |
| 2018-02-22 | $9.93 | $9.99 | $9.87 | $9.92 | $8.08 | 131,912 |
| 2018-02-21 | $10.12 | $10.12 | $9.88 | $9.93 | $8.09 | 263,873 |
| 2018-02-20 | $10.27 | $10.29 | $10.08 | $10.10 | $8.22 | 85,716 |
| 2018-02-16 | $10.24 | $10.33 | $10.16 | $10.27 | $8.36 | 106,019 |
| 2018-02-15 | $10.12 | $10.26 | $10.07 | $10.23 | $8.33 | 102,658 |
| 2018-02-14 | $10.05 | $10.12 | $10.00 | $10.09 | $8.22 | 129,944 |
| 2018-02-13 | $10.23 | $10.23 | $9.97 | $10.06 | $8.19 | 205,316 |
| 2018-02-12 | $10.28 | $10.36 | $10.14 | $10.20 | $8.31 | 122,055 |
| 2018-02-09 | $10.09 | $10.26 | $10.05 | $10.22 | $8.32 | 225,554 |
| 2018-02-08 | $10.31 | $10.31 | $10.10 | $10.10 | $8.22 | 105,778 |
| 2018-02-07 | $10.33 | $10.40 | $10.26 | $10.27 | $8.36 | 237,715 |
| 2018-02-06 | $10.11 | $10.34 | $10.06 | $10.27 | $8.36 | 227,791 |
| 2018-02-05 | $10.23 | $10.43 | $10.05 | $10.25 | $8.35 | 211,397 |
| 2018-02-02 | $10.52 | $10.58 | $10.31 | $10.43 | $8.49 | 148,582 |
| 2018-02-01 | $10.85 | $10.85 | $10.62 | $10.66 | $8.68 | 93,804 |
| 2018-01-31 | $10.82 | $10.89 | $10.77 | $10.85 | $8.83 | 104,338 |
| 2018-01-30 | $10.88 | $10.90 | $10.72 | $10.78 | $8.78 | 131,723 |
| 2018-01-29 | $11.08 | $11.08 | $10.79 | $10.86 | $8.84 | 115,136 |
| 2018-01-26 | $10.97 | $11.06 | $10.96 | $11.01 | $8.96 | 142,709 |
| 2018-01-25 | $11.08 | $11.08 | $10.92 | $10.98 | $8.94 | 140,139 |
| 2018-01-24 | $11.10 | $11.12 | $11.01 | $11.04 | $8.99 | 85,166 |
| 2018-01-23 | $10.95 | $11.09 | $10.84 | $11.04 | $8.99 | 383,131 |
| 2018-01-22 | $11.07 | $11.07 | $10.97 | $11.00 | $8.96 | 118,480 |
| 2018-01-19 | $11.13 | $11.13 | $10.97 | $11.01 | $8.96 | 97,667 |
| 2018-01-18 | $10.93 | $11.13 | $10.85 | $11.06 | $9.01 | 123,437 |
| 2018-01-17 | $10.67 | $11.00 | $10.64 | $10.90 | $8.88 | 124,978 |
| 2018-01-16 | $10.64 | $10.70 | $10.60 | $10.66 | $8.68 | 124,323 |
| 2018-01-12 | $10.62 | $10.62 | $10.49 | $10.58 | $8.61 | 166,402 |
| 2018-01-11 | $10.65 | $10.67 | $10.57 | $10.60 | $8.63 | 163,030 |
| 2018-01-10 | $10.74 | $10.75 | $10.57 | $10.66 | $8.68 | 124,084 |
| 2018-01-09 | $10.87 | $10.91 | $10.75 | $10.76 | $8.76 | 88,480 |
| 2018-01-08 | $10.90 | $10.93 | $10.79 | $10.89 | $8.87 | 105,543 |
| 2018-01-05 | $10.73 | $10.93 | $10.71 | $10.87 | $8.85 | 189,187 |
| 2018-01-04 | $10.78 | $10.93 | $10.58 | $10.66 | $8.68 | 325,363 |
| 2018-01-03 | $11.14 | $11.14 | $10.77 | $10.78 | $8.78 | 188,403 |
| 2018-01-02 | $11.16 | $11.18 | $11.06 | $11.12 | $9.05 | 92,273 |
| 2017-12-29 | $11.21 | $11.23 | $11.14 | $11.16 | $9.09 | 63,042 |
| 2017-12-28 | $11.14 | $11.20 | $11.08 | $11.17 | $9.10 | 56,544 |
| 2017-12-27 | $11.12 | $11.23 | $11.12 | $11.18 | $9.01 | 102,252 |
| 2017-12-26 | $11.03 | $11.19 | $11.00 | $11.06 | $8.91 | 70,111 |
| 2017-12-22 | $11.03 | $11.14 | $10.99 | $11.05 | $8.90 | 110,480 |
| 2017-12-21 | $11.10 | $11.10 | $11.00 | $11.03 | $8.89 | 102,410 |
| 2017-12-20 | $11.00 | $11.04 | $10.93 | $11.02 | $8.88 | 95,369 |
| 2017-12-19 | $11.02 | $11.05 | $10.94 | $10.96 | $8.83 | 127,889 |
| 2017-12-18 | $10.99 | $11.04 | $10.95 | $10.99 | $8.86 | 111,401 |
| 2017-12-15 | $11.12 | $11.12 | $10.80 | $10.95 | $8.82 | 290,038 |
| 2017-12-14 | $11.07 | $11.16 | $11.02 | $11.10 | $8.94 | 134,151 |
| 2017-12-13 | $11.02 | $11.15 | $10.96 | $11.06 | $8.91 | 168,865 |
| 2017-12-12 | $11.09 | $11.09 | $10.95 | $10.98 | $8.85 | 104,672 |
| 2017-12-11 | $11.11 | $11.13 | $11.04 | $11.10 | $8.94 | 87,810 |
| 2017-12-08 | $11.10 | $11.14 | $11.01 | $11.08 | $8.93 | 100,599 |
| 2017-12-07 | $11.04 | $11.10 | $10.95 | $11.07 | $8.92 | 128,473 |
| 2017-12-06 | $11.03 | $11.10 | $10.95 | $11.01 | $8.87 | 88,903 |
| 2017-12-05 | $10.99 | $11.04 | $10.92 | $10.93 | $8.81 | 74,924 |
| 2017-12-04 | $11.15 | $11.16 | $10.98 | $10.98 | $8.85 | 105,246 |
| 2017-12-01 | $11.08 | $11.17 | $11.02 | $11.13 | $8.97 | 226,467 |
| 2017-11-30 | $10.91 | $11.01 | $10.76 | $10.99 | $8.86 | 515,881 |
| 2017-11-29 | $11.12 | $11.12 | $10.88 | $10.89 | $8.78 | 81,264 |
| 2017-11-28 | $11.08 | $11.14 | $11.02 | $11.14 | $8.98 | 117,400 |
| 2017-11-27 | $11.34 | $11.34 | $11.11 | $11.12 | $8.96 | 166,392 |
| 2017-11-24 | $11.32 | $11.34 | $11.26 | $11.28 | $9.09 | 65,611 |
| 2017-11-22 | $11.13 | $11.27 | $11.09 | $11.25 | $9.07 | 157,742 |
| 2017-11-21 | $11.03 | $11.08 | $10.99 | $11.04 | $8.90 | 85,672 |
| 2017-11-20 | $11.09 | $11.12 | $10.96 | $11.00 | $8.86 | 90,267 |
| 2017-11-17 | $11.00 | $11.16 | $10.98 | $11.08 | $8.93 | 170,509 |
| 2017-11-16 | $10.89 | $11.04 | $10.84 | $10.98 | $8.85 | 165,514 |
| 2017-11-15 | $10.60 | $10.85 | $10.60 | $10.81 | $8.71 | 165,258 |
| 2017-11-14 | $10.66 | $10.66 | $10.55 | $10.63 | $8.57 | 76,869 |
| 2017-11-13 | $10.49 | $10.65 | $10.47 | $10.63 | $8.57 | 113,567 |
| 2017-11-10 | $10.51 | $10.53 | $10.46 | $10.49 | $8.45 | 120,730 |
| 2017-11-09 | $10.47 | $10.58 | $10.44 | $10.52 | $8.48 | 168,758 |
| 2017-11-08 | $10.57 | $10.57 | $10.45 | $10.51 | $8.47 | 162,865 |
| 2017-11-07 | $10.57 | $10.62 | $10.49 | $10.54 | $8.49 | 136,059 |
| 2017-11-06 | $10.55 | $10.66 | $10.54 | $10.65 | $8.58 | 123,961 |
| 2017-11-03 | $10.44 | $10.68 | $10.42 | $10.55 | $8.50 | 1,215,689 |
| 2017-11-02 | $10.21 | $10.39 | $10.13 | $10.35 | $8.34 | 387,727 |
| 2017-11-01 | $10.71 | $10.75 | $10.62 | $10.70 | $8.62 | 113,064 |
| 2017-10-31 | $10.77 | $10.78 | $10.69 | $10.69 | $8.61 | 254,933 |
| 2017-10-30 | $10.69 | $10.80 | $10.69 | $10.78 | $8.69 | 57,280 |
| 2017-10-27 | $10.71 | $10.74 | $10.63 | $10.70 | $8.62 | 72,851 |
| 2017-10-26 | $10.71 | $10.77 | $10.66 | $10.71 | $8.63 | 67,192 |
| 2017-10-25 | $10.80 | $10.90 | $10.62 | $10.72 | $8.64 | 69,202 |
| 2017-10-24 | $11.02 | $11.04 | $10.79 | $10.83 | $8.73 | 106,414 |
| 2017-10-23 | $11.11 | $11.13 | $10.99 | $11.01 | $8.87 | 49,345 |
| 2017-10-20 | $11.08 | $11.20 | $11.01 | $11.01 | $8.87 | 209,948 |
| 2017-10-19 | $11.13 | $11.21 | $11.11 | $11.18 | $9.01 | 58,570 |
| 2017-10-18 | $11.00 | $11.18 | $11.00 | $11.14 | $8.98 | 208,955 |
| 2017-10-17 | $10.88 | $11.04 | $10.88 | $11.01 | $8.87 | 73,272 |
| 2017-10-16 | $10.85 | $10.99 | $10.82 | $10.91 | $8.79 | 196,896 |
| 2017-10-13 | $10.87 | $10.91 | $10.82 | $10.83 | $8.73 | 61,640 |
| 2017-10-12 | $10.94 | $10.94 | $10.79 | $10.86 | $8.75 | 119,816 |
| 2017-10-11 | $10.82 | $10.96 | $10.82 | $10.91 | $8.79 | 129,713 |
| 2017-10-10 | $10.74 | $10.83 | $10.73 | $10.77 | $8.68 | 210,900 |
| 2017-10-09 | $10.66 | $10.79 | $10.62 | $10.72 | $8.64 | 24,320 |
| 2017-10-06 | $10.67 | $10.73 | $10.60 | $10.70 | $8.62 | 252,538 |
| 2017-10-05 | $10.67 | $10.73 | $10.64 | $10.71 | $8.63 | 105,464 |
| 2017-10-04 | $10.67 | $10.75 | $10.62 | $10.75 | $8.66 | 47,279 |
| 2017-10-03 | $10.67 | $10.74 | $10.65 | $10.68 | $8.61 | 44,973 |
| 2017-10-02 | $10.55 | $10.68 | $10.55 | $10.66 | $8.59 | 80,980 |
| 2017-09-29 | $10.54 | $10.63 | $10.50 | $10.57 | $8.52 | 93,331 |
| 2017-09-28 | $10.50 | $10.59 | $10.50 | $10.55 | $8.50 | 64,965 |
| 2017-09-27 | $10.60 | $10.66 | $10.57 | $10.57 | $8.42 | 87,404 |
| 2017-09-26 | $10.58 | $10.65 | $10.57 | $10.62 | $8.46 | 97,022 |
| 2017-09-25 | $10.58 | $10.61 | $10.56 | $10.57 | $8.42 | 176,166 |
| 2017-09-22 | $10.66 | $10.66 | $10.50 | $10.56 | $8.42 | 119,375 |
| 2017-09-21 | $10.65 | $10.71 | $10.60 | $10.64 | $8.48 | 66,201 |
| 2017-09-20 | $10.63 | $10.70 | $10.55 | $10.64 | $8.48 | 139,741 |
| 2017-09-19 | $10.58 | $10.69 | $10.56 | $10.56 | $8.42 | 67,718 |
| 2017-09-18 | $10.64 | $10.73 | $10.53 | $10.57 | $8.42 | 144,587 |
| 2017-09-15 | $10.90 | $10.90 | $10.60 | $10.65 | $8.49 | 256,833 |
| 2017-09-14 | $10.80 | $10.94 | $10.79 | $10.87 | $8.66 | 60,915 |
| 2017-09-13 | $10.81 | $10.84 | $10.76 | $10.84 | $8.64 | 52,211 |
| 2017-09-12 | $11.00 | $11.01 | $10.78 | $10.79 | $8.60 | 82,863 |
| 2017-09-11 | $11.02 | $11.07 | $10.95 | $11.02 | $8.78 | 65,882 |
| 2017-09-08 | $11.14 | $11.15 | $11.02 | $11.03 | $8.79 | 60,941 |
| 2017-09-07 | $11.05 | $11.21 | $11.02 | $11.14 | $8.88 | 221,022 |
| 2017-09-06 | $10.88 | $11.07 | $10.85 | $10.99 | $8.76 | 135,326 |
| 2017-09-05 | $10.86 | $10.90 | $10.79 | $10.90 | $8.69 | 89,456 |
| 2017-09-01 | $10.93 | $10.93 | $10.82 | $10.87 | $8.66 | 56,309 |
| 2017-08-31 | $10.69 | $10.88 | $10.67 | $10.85 | $8.65 | 83,093 |
| 2017-08-30 | $10.63 | $10.66 | $10.59 | $10.61 | $8.46 | 29,277 |
| 2017-08-29 | $10.65 | $10.79 | $10.62 | $10.68 | $8.51 | 60,412 |
| 2017-08-28 | $10.90 | $10.90 | $10.64 | $10.65 | $8.49 | 62,704 |
| 2017-08-25 | $10.89 | $10.92 | $10.83 | $10.83 | $8.63 | 49,557 |
| 2017-08-24 | $11.00 | $11.00 | $10.87 | $10.88 | $8.67 | 195,420 |
| 2017-08-23 | $10.83 | $11.02 | $10.74 | $11.02 | $8.78 | 114,867 |
| 2017-08-22 | $10.86 | $10.86 | $10.78 | $10.82 | $8.62 | 47,434 |
| 2017-08-21 | $10.76 | $10.88 | $10.71 | $10.71 | $8.54 | 78,908 |
| 2017-08-18 | $10.67 | $10.75 | $10.62 | $10.73 | $8.55 | 77,495 |
| 2017-08-17 | $10.51 | $10.66 | $10.51 | $10.55 | $8.41 | 79,559 |
| 2017-08-16 | $10.53 | $10.59 | $10.50 | $10.55 | $8.41 | 39,111 |
| 2017-08-15 | $10.33 | $10.50 | $10.33 | $10.49 | $8.36 | 83,568 |
| 2017-08-14 | $10.53 | $10.53 | $10.36 | $10.36 | $8.26 | 53,922 |
| 2017-08-11 | $10.33 | $10.54 | $10.33 | $10.51 | $8.38 | 61,307 |
| 2017-08-10 | $10.46 | $10.51 | $10.36 | $10.45 | $8.33 | 50,469 |
| 2017-08-09 | $10.41 | $10.46 | $10.37 | $10.43 | $8.31 | 46,001 |
| 2017-08-08 | $10.48 | $10.53 | $10.34 | $10.44 | $8.32 | 109,353 |
| 2017-08-07 | $10.53 | $10.70 | $10.30 | $10.57 | $8.42 | 55,407 |
| 2017-08-04 | $10.58 | $10.58 | $10.43 | $10.49 | $8.36 | 65,278 |
| 2017-08-03 | $10.68 | $10.72 | $10.57 | $10.58 | $8.43 | 39,141 |
| 2017-08-02 | $10.66 | $10.68 | $10.62 | $10.64 | $8.48 | 82,692 |
| 2017-08-01 | $10.73 | $10.74 | $10.63 | $10.65 | $8.49 | 52,285 |
| 2017-07-31 | $10.85 | $10.85 | $10.64 | $10.73 | $8.55 | 67,969 |
| 2017-07-28 | $10.67 | $10.78 | $10.66 | $10.77 | $8.58 | 51,719 |
| 2017-07-27 | $10.74 | $10.75 | $10.54 | $10.59 | $8.44 | 53,650 |
| 2017-07-26 | $10.49 | $10.74 | $10.49 | $10.70 | $8.53 | 142,187 |
| 2017-07-25 | $10.60 | $10.61 | $10.46 | $10.49 | $8.36 | 55,290 |
| 2017-07-24 | $10.74 | $10.74 | $10.60 | $10.64 | $8.48 | 41,433 |
| 2017-07-21 | $10.65 | $10.78 | $10.62 | $10.69 | $8.52 | 147,506 |
| 2017-07-20 | $10.70 | $10.77 | $10.60 | $10.66 | $8.50 | 112,939 |
| 2017-07-19 | $10.52 | $10.68 | $10.46 | $10.67 | $8.50 | 64,619 |
| 2017-07-18 | $10.39 | $10.46 | $10.36 | $10.45 | $8.33 | 39,172 |
| 2017-07-17 | $10.51 | $10.51 | $10.27 | $10.29 | $8.20 | 95,624 |
| 2017-07-14 | $10.19 | $10.51 | $10.16 | $10.45 | $8.33 | 65,492 |
| 2017-07-13 | $10.36 | $10.36 | $10.14 | $10.15 | $8.09 | 77,995 |
| 2017-07-12 | $10.03 | $10.33 | $9.98 | $10.28 | $8.19 | 177,540 |
| 2017-07-11 | $10.16 | $10.16 | $10.00 | $10.03 | $7.99 | 48,519 |
| 2017-07-10 | $10.16 | $10.25 | $10.10 | $10.25 | $8.17 | 111,004 |
| 2017-07-07 | $10.20 | $10.20 | $10.05 | $10.17 | $8.11 | 67,885 |
| 2017-07-06 | $10.27 | $10.27 | $10.06 | $10.17 | $8.11 | 141,241 |
| 2017-07-05 | $10.36 | $10.38 | $10.14 | $10.28 | $8.19 | 89,370 |
| 2017-07-03 | $10.67 | $10.70 | $10.55 | $10.56 | $8.42 | 27,962 |
| 2017-06-30 | $10.42 | $10.54 | $10.36 | $10.54 | $8.40 | 229,804 |
| 2017-06-29 | $10.68 | $10.68 | $10.20 | $10.39 | $8.28 | 216,882 |
| 2017-06-28 | $10.71 | $10.72 | $10.66 | $10.67 | $8.50 | 46,379 |
| 2017-06-27 | $10.72 | $10.77 | $10.67 | $10.75 | $8.48 | 58,939 |
| 2017-06-26 | $10.76 | $10.80 | $10.67 | $10.71 | $8.44 | 74,629 |
| 2017-06-23 | $10.68 | $10.76 | $10.61 | $10.75 | $8.48 | 238,431 |
| 2017-06-22 | $10.65 | $10.76 | $10.64 | $10.69 | $8.43 | 103,111 |
| 2017-06-21 | $10.56 | $10.61 | $10.53 | $10.57 | $8.33 | 73,258 |
| 2017-06-20 | $10.57 | $10.63 | $10.54 | $10.62 | $8.37 | 67,531 |
| 2017-06-19 | $10.68 | $10.78 | $10.61 | $10.65 | $8.40 | 70,724 |
| 2017-06-16 | $10.52 | $10.68 | $10.51 | $10.67 | $8.41 | 51,624 |
| 2017-06-15 | $10.46 | $10.51 | $10.37 | $10.50 | $8.28 | 85,634 |
| 2017-06-14 | $10.54 | $10.59 | $10.42 | $10.49 | $8.27 | 42,415 |
| 2017-06-13 | $10.49 | $10.51 | $10.44 | $10.50 | $8.28 | 29,667 |
| 2017-06-12 | $10.40 | $10.43 | $10.32 | $10.42 | $8.22 | 38,774 |
| 2017-06-09 | $10.37 | $10.43 | $10.33 | $10.36 | $8.17 | 49,521 |
| 2017-06-08 | $10.37 | $10.39 | $10.26 | $10.33 | $8.14 | 70,635 |
| 2017-06-07 | $10.60 | $10.60 | $10.32 | $10.33 | $8.14 | 68,234 |
| 2017-06-06 | $10.55 | $10.67 | $10.52 | $10.60 | $8.36 | 58,126 |
| 2017-06-05 | $10.50 | $10.55 | $10.47 | $10.52 | $8.29 | 75,266 |
| 2017-06-02 | $10.45 | $10.57 | $10.42 | $10.50 | $8.28 | 65,211 |
| 2017-06-01 | $10.35 | $10.47 | $10.32 | $10.41 | $8.21 | 78,098 |
| 2017-05-31 | $10.25 | $10.36 | $10.22 | $10.33 | $8.14 | 109,647 |
| 2017-05-30 | $10.24 | $10.25 | $10.13 | $10.23 | $8.07 | 62,574 |
| 2017-05-26 | $10.23 | $10.32 | $10.23 | $10.26 | $8.09 | 66,105 |
| 2017-05-25 | $10.22 | $10.24 | $10.14 | $10.24 | $8.07 | 52,829 |
| 2017-05-24 | $10.07 | $10.22 | $10.07 | $10.22 | $8.06 | 60,232 |
| 2017-05-23 | $10.09 | $10.19 | $10.05 | $10.05 | $7.92 | 82,316 |
| 2017-05-22 | $10.11 | $10.30 | $10.05 | $10.24 | $8.07 | 53,997 |
| 2017-05-19 | $9.87 | $10.03 | $9.86 | $10.03 | $7.91 | 68,685 |
| 2017-05-18 | $9.86 | $9.92 | $9.73 | $9.85 | $7.77 | 82,601 |
| 2017-05-17 | $9.94 | $9.99 | $9.85 | $9.90 | $7.81 | 88,472 |
| 2017-05-16 | $9.84 | $9.99 | $9.81 | $9.95 | $7.84 | 66,546 |
| 2017-05-15 | $9.69 | $9.79 | $9.64 | $9.77 | $7.70 | 189,072 |
| 2017-05-12 | $9.73 | $9.73 | $9.62 | $9.68 | $7.63 | 204,811 |
| 2017-05-11 | $9.72 | $9.72 | $9.58 | $9.66 | $7.62 | 135,401 |
| 2017-05-10 | $9.58 | $9.74 | $9.58 | $9.73 | $7.67 | 107,743 |
| 2017-05-09 | $9.58 | $9.58 | $9.51 | $9.58 | $7.55 | 88,359 |
| 2017-05-08 | $9.53 | $9.60 | $9.51 | $9.60 | $7.57 | 45,279 |
| 2017-05-05 | $9.51 | $9.57 | $9.49 | $9.51 | $7.50 | 37,432 |
| 2017-05-04 | $9.50 | $9.51 | $9.43 | $9.48 | $7.47 | 62,006 |
| 2017-05-03 | $9.48 | $9.52 | $9.46 | $9.51 | $7.50 | 46,080 |
| 2017-05-02 | $9.48 | $9.58 | $9.44 | $9.48 | $7.47 | 104,184 |
| 2017-05-01 | $9.46 | $9.51 | $9.45 | $9.47 | $7.47 | 48,102 |
| 2017-04-28 | $9.49 | $9.49 | $9.41 | $9.46 | $7.46 | 77,047 |
| 2017-04-27 | $9.45 | $9.51 | $9.39 | $9.47 | $7.47 | 75,730 |
| 2017-04-26 | $9.44 | $9.51 | $9.42 | $9.45 | $7.45 | 108,569 |
| 2017-04-25 | $9.50 | $9.53 | $9.40 | $9.46 | $7.46 | 154,170 |
| 2017-04-24 | $9.65 | $9.65 | $9.55 | $9.60 | $7.57 | 390,159 |
| 2017-04-21 | $9.62 | $9.65 | $9.55 | $9.58 | $7.55 | 33,927 |
| 2017-04-20 | $9.58 | $9.63 | $9.53 | $9.60 | $7.57 | 99,878 |
| 2017-04-19 | $9.69 | $9.71 | $9.56 | $9.61 | $7.58 | 94,733 |
| 2017-04-18 | $9.69 | $9.74 | $9.65 | $9.74 | $7.68 | 43,099 |
| 2017-04-17 | $9.69 | $9.74 | $9.66 | $9.72 | $7.66 | 88,377 |
| 2017-04-13 | $9.73 | $9.73 | $9.62 | $9.66 | $7.62 | 64,346 |
| 2017-04-12 | $9.63 | $9.70 | $9.60 | $9.70 | $7.65 | 51,350 |
| 2017-04-11 | $9.68 | $9.71 | $9.58 | $9.61 | $7.58 | 104,333 |
| 2017-04-10 | $9.56 | $9.71 | $9.53 | $9.69 | $7.64 | 95,478 |
| 2017-04-07 | $9.51 | $9.59 | $9.51 | $9.57 | $7.55 | 73,563 |
| 2017-04-06 | $9.40 | $9.50 | $9.38 | $9.50 | $7.49 | 84,173 |
| 2017-04-05 | $9.49 | $9.51 | $9.38 | $9.42 | $7.43 | 91,630 |
| 2017-04-04 | $9.49 | $9.49 | $9.38 | $9.45 | $7.45 | 66,379 |
| 2017-04-03 | $9.56 | $9.56 | $9.45 | $9.50 | $7.49 | 62,539 |
| 2017-03-31 | $10.18 | $10.18 | $9.52 | $9.58 | $7.55 | 93,859 |
| 2017-03-30 | $9.57 | $9.64 | $9.53 | $9.55 | $7.53 | 89,108 |
| 2017-03-29 | $9.55 | $9.59 | $9.48 | $9.57 | $7.55 | 100,036 |
| 2017-03-28 | $9.70 | $9.71 | $9.60 | $9.67 | $7.53 | 90,823 |
| 2017-03-27 | $9.56 | $9.65 | $9.53 | $9.63 | $7.50 | 110,738 |
| 2017-03-24 | $9.44 | $9.59 | $9.44 | $9.55 | $7.44 | 64,827 |
| 2017-03-23 | $9.47 | $9.51 | $9.44 | $9.47 | $7.38 | 81,684 |
| 2017-03-22 | $9.47 | $9.49 | $9.37 | $9.47 | $7.38 | 92,755 |
| 2017-03-21 | $10.10 | $10.10 | $9.45 | $9.47 | $7.38 | 1,712 |
| 2017-03-20 | $9.47 | $9.47 | $9.36 | $9.42 | $7.34 | 115,924 |
| 2017-03-17 | $9.42 | $9.46 | $9.37 | $9.42 | $7.34 | 76,562 |
| 2017-03-16 | $9.45 | $9.45 | $9.34 | $9.40 | $7.32 | 71,963 |
| 2017-03-15 | $9.26 | $9.42 | $9.25 | $9.42 | $7.34 | 104,217 |
| 2017-03-14 | $9.21 | $9.24 | $9.14 | $9.23 | $7.19 | 58,461 |
| 2017-03-13 | $9.21 | $9.30 | $9.19 | $9.22 | $7.18 | 71,615 |
| 2017-03-10 | $9.14 | $9.23 | $9.12 | $9.21 | $7.17 | 87,288 |
| 2017-03-09 | $9.22 | $9.23 | $9.06 | $9.07 | $7.07 | 160,989 |
| 2017-03-08 | $9.31 | $9.31 | $9.16 | $9.21 | $7.17 | 117,468 |
| 2017-03-07 | $9.31 | $9.35 | $9.26 | $9.33 | $7.27 | 139,535 |
| 2017-03-06 | $9.32 | $9.32 | $9.21 | $9.30 | $7.24 | 120,028 |
| 2017-03-03 | $9.35 | $9.43 | $9.24 | $9.28 | $7.23 | 147,574 |
| 2017-03-02 | $9.09 | $9.31 | $9.09 | $9.27 | $7.22 | 169,334 |
| 2017-03-01 | $9.10 | $9.13 | $9.00 | $9.13 | $7.11 | 166,056 |
| 2017-02-28 | $9.10 | $9.18 | $9.04 | $9.09 | $7.08 | 117,716 |
| 2017-02-27 | $9.22 | $9.22 | $9.08 | $9.12 | $7.10 | 101,475 |
| 2017-02-24 | $9.33 | $9.33 | $9.20 | $9.25 | $7.21 | 100,858 |
| 2017-02-23 | $9.30 | $9.37 | $9.26 | $9.32 | $7.26 | 103,073 |
| 2017-02-22 | $9.00 | $9.25 | $9.00 | $9.23 | $7.19 | 94,368 |
| 2017-02-21 | $9.01 | $9.01 | $8.95 | $9.01 | $7.02 | 123,702 |
| 2017-02-17 | $9.06 | $9.06 | $9.00 | $9.02 | $7.03 | 73,121 |
| 2017-02-16 | $9.08 | $9.11 | $9.03 | $9.07 | $7.07 | 155,023 |
| 2017-02-15 | $9.02 | $9.09 | $8.99 | $9.04 | $7.04 | 202,010 |
| 2017-02-14 | $9.12 | $9.12 | $8.96 | $9.05 | $7.05 | 141,515 |
| 2017-02-13 | $8.98 | $9.11 | $8.96 | $9.07 | $7.07 | 105,842 |
| 2017-02-10 | $8.98 | $9.00 | $8.88 | $8.99 | $7.00 | 365,156 |
| 2017-02-09 | $9.00 | $9.04 | $8.91 | $8.97 | $6.99 | 145,287 |
| 2017-02-08 | $8.92 | $8.95 | $8.88 | $8.94 | $6.96 | 66,374 |
| 2017-02-07 | $8.84 | $8.94 | $8.84 | $8.88 | $6.92 | 229,026 |
| 2017-02-06 | $8.96 | $8.96 | $8.82 | $8.89 | $6.92 | 110,654 |
| 2017-02-03 | $8.95 | $9.05 | $8.93 | $8.95 | $6.97 | 143,347 |
| 2017-02-02 | $8.81 | $8.92 | $8.77 | $8.89 | $6.92 | 81,764 |
| 2017-02-01 | $8.72 | $8.75 | $8.67 | $8.74 | $6.81 | 138,310 |
| 2017-01-31 | $8.64 | $8.72 | $8.63 | $8.70 | $6.78 | 111,230 |
| 2017-01-30 | $8.61 | $8.63 | $8.55 | $8.59 | $6.69 | 72,079 |
| 2017-01-27 | $8.62 | $8.62 | $8.53 | $8.58 | $6.68 | 160,756 |
| 2017-01-26 | $8.69 | $8.69 | $8.60 | $8.62 | $6.71 | 117,190 |
| 2017-01-25 | $8.64 | $8.72 | $8.62 | $8.68 | $6.76 | 104,085 |
| 2017-01-24 | $8.51 | $8.62 | $8.49 | $8.59 | $6.69 | 162,901 |
| 2017-01-23 | $8.48 | $8.54 | $8.46 | $8.49 | $6.61 | 130,918 |
| 2017-01-20 | $8.53 | $8.53 | $8.45 | $8.47 | $6.60 | 140,791 |
| 2017-01-19 | $8.53 | $8.56 | $8.47 | $8.52 | $6.64 | 151,979 |
| 2017-01-18 | $8.68 | $8.72 | $8.53 | $8.56 | $6.67 | 160,018 |
| 2017-01-17 | $8.79 | $8.79 | $8.58 | $8.67 | $6.75 | 172,924 |
| 2017-01-13 | $8.54 | $8.55 | $8.51 | $8.52 | $6.64 | 55,082 |
| 2017-01-12 | $8.60 | $8.60 | $8.52 | $8.55 | $6.66 | 117,904 |
| 2017-01-11 | $8.45 | $8.54 | $8.42 | $8.52 | $6.64 | 109,394 |
| 2017-01-10 | $8.49 | $8.51 | $8.44 | $8.45 | $6.58 | 78,119 |
| 2017-01-09 | $8.49 | $8.51 | $8.45 | $8.47 | $6.60 | 85,904 |
| 2017-01-06 | $8.57 | $8.57 | $8.44 | $8.47 | $6.60 | 82,306 |
| 2017-01-05 | $8.45 | $8.51 | $8.42 | $8.49 | $6.61 | 42,828 |
| 2017-01-04 | $8.46 | $8.47 | $8.40 | $8.47 | $6.60 | 116,002 |
| 2017-01-03 | $8.48 | $8.48 | $8.33 | $8.35 | $6.50 | 135,368 |
| 2016-12-30 | $8.50 | $8.51 | $8.46 | $8.48 | $6.61 | 64,925 |
| 2016-12-29 | $8.36 | $8.48 | $8.36 | $8.46 | $6.59 | 44,735 |
| 2016-12-28 | $8.40 | $8.92 | $8.33 | $8.39 | $6.54 | 95,795 |
| 2016-12-27 | $8.60 | $8.91 | $8.60 | $8.90 | $6.85 | 29,192 |
| 2016-12-23 | $8.46 | $8.46 | $8.42 | $8.43 | $6.48 | 85,022 |
| 2016-12-22 | $8.59 | $8.59 | $8.47 | $8.48 | $6.52 | 134,735 |
| 2016-12-21 | $8.55 | $8.66 | $8.55 | $8.64 | $6.65 | 61,420 |
| 2016-12-20 | $8.51 | $8.60 | $8.49 | $8.59 | $6.61 | 63,716 |
| 2016-12-19 | $8.54 | $8.54 | $8.46 | $8.48 | $6.52 | 32,287 |
| 2016-12-16 | $8.36 | $8.54 | $8.36 | $8.53 | $6.56 | 21,683 |
| 2016-12-15 | $8.38 | $8.42 | $8.30 | $8.34 | $6.42 | 30,918 |
| 2016-12-14 | $8.60 | $8.67 | $8.43 | $8.44 | $6.49 | 104,382 |
| 2016-12-13 | $8.55 | $8.62 | $8.51 | $8.60 | $6.62 | 86,903 |
| 2016-12-12 | $8.48 | $8.51 | $8.44 | $8.51 | $6.55 | 76,422 |
| 2016-12-09 | $8.47 | $8.51 | $8.44 | $8.47 | $6.52 | 62,815 |
| 2016-12-08 | $8.41 | $8.49 | $8.35 | $8.46 | $6.51 | 79,865 |
| 2016-12-07 | $8.24 | $8.39 | $8.23 | $8.38 | $6.45 | 92,379 |
| 2016-12-06 | $8.32 | $8.34 | $8.20 | $8.26 | $6.35 | 56,399 |
| 2016-12-05 | $8.37 | $8.37 | $8.30 | $8.31 | $6.39 | 68,525 |
| 2016-12-02 | $8.38 | $8.45 | $8.30 | $8.30 | $6.38 | 58,894 |
| 2016-12-01 | $8.50 | $8.57 | $8.29 | $8.48 | $6.52 | 55,171 |
| 2016-11-30 | $8.25 | $8.30 | $8.17 | $8.29 | $6.38 | 160,543 |
| 2016-11-29 | $8.17 | $8.58 | $7.94 | $8.20 | $6.31 | 204,235 |
| 2016-11-28 | $7.91 | $8.05 | $7.91 | $8.05 | $6.19 | 44,166 |
| 2016-11-25 | $7.96 | $7.96 | $7.89 | $7.89 | $6.07 | 9,460 |
| 2016-11-23 | $7.86 | $7.88 | $7.84 | $7.85 | $6.04 | 9,457 |
| 2016-11-22 | $7.97 | $7.97 | $7.86 | $7.89 | $6.07 | 14,325 |
| 2016-11-21 | $7.94 | $7.95 | $7.92 | $7.94 | $6.11 | 30,025 |
| 2016-11-18 | $7.95 | $7.96 | $7.90 | $7.93 | $6.10 | 23,986 |
| 2016-11-17 | $8.04 | $8.06 | $7.94 | $7.95 | $6.12 | 64,194 |
| 2016-11-16 | $7.99 | $8.26 | $7.99 | $8.03 | $6.18 | 60,446 |
| 2016-11-15 | $7.88 | $8.06 | $7.88 | $8.04 | $6.19 | 51,898 |
| 2016-11-14 | $7.83 | $7.87 | $7.75 | $7.82 | $6.02 | 21,804 |
| 2016-11-11 | $8.00 | $8.00 | $7.87 | $7.87 | $6.05 | 23,707 |
| 2016-11-10 | $8.34 | $8.34 | $8.10 | $8.13 | $6.25 | 8,533 |
| 2016-11-09 | $8.50 | $8.50 | $8.32 | $8.34 | $6.42 | 31,121 |
| 2016-11-08 | $8.62 | $8.70 | $8.62 | $8.70 | $6.69 | 2,450 |
| 2016-11-07 | $8.59 | $8.61 | $8.58 | $8.58 | $6.60 | 4,397 |
| 2016-11-04 | $8.55 | $8.58 | $8.47 | $8.57 | $6.59 | 23,130 |
| 2016-11-03 | $8.56 | $8.56 | $8.53 | $8.53 | $6.56 | 1,100 |
| 2016-11-02 | $8.77 | $8.77 | $8.62 | $8.62 | $6.63 | 615 |
| 2016-11-01 | $8.71 | $8.85 | $8.71 | $8.78 | $6.75 | 4,629 |
| 2016-10-31 | $8.67 | $8.85 | $8.67 | $8.85 | $6.81 | 2,408 |
| 2016-10-28 | $8.81 | $8.81 | $8.79 | $8.81 | $6.78 | 8,264 |
| 2016-10-27 | $8.79 | $8.79 | $8.76 | $8.76 | $6.74 | 4,933 |
| 2016-10-26 | $8.83 | $8.83 | $8.78 | $8.79 | $6.76 | 3,294 |
| 2016-10-25 | $8.92 | $8.92 | $8.88 | $8.88 | $6.83 | 2,374 |
| 2016-10-24 | $8.90 | $9.05 | $8.90 | $8.90 | $6.85 | 1,609 |
| 2016-10-21 | $8.58 | $8.93 | $8.58 | $8.93 | $6.87 | 12,485 |
| 2016-10-20 | $8.83 | $8.83 | $8.80 | $8.80 | $6.77 | 3,570 |
| 2016-10-19 | $8.90 | $8.90 | $8.89 | $8.89 | $6.84 | 6,001 |
| 2016-10-18 | $8.85 | $8.85 | $8.83 | $8.84 | $6.80 | 2,560 |
| 2016-10-17 | $8.78 | $8.79 | $8.77 | $8.77 | $6.75 | 5,752 |
| 2016-10-14 | $8.78 | $8.78 | $8.73 | $8.73 | $6.72 | 2,217 |
| 2016-10-13 | $8.50 | $8.77 | $8.50 | $8.77 | $6.75 | 7,000 |
| 2016-10-12 | $8.54 | $8.61 | $8.54 | $8.59 | $6.61 | 1,100 |
| 2016-10-11 | $8.54 | $8.57 | $8.54 | $8.54 | $6.57 | 21,037 |
| 2016-10-10 | $8.50 | $8.53 | $8.50 | $8.53 | $6.56 | 725 |
| 2016-10-07 | $8.65 | $8.65 | $8.55 | $8.62 | $6.63 | 6,305 |
| 2016-10-06 | $8.59 | $8.70 | $8.59 | $8.70 | $6.69 | 860 |
| 2016-10-05 | $8.72 | $8.72 | $8.69 | $8.69 | $6.68 | 530 |
| 2016-10-04 | $8.78 | $8.78 | $8.66 | $8.66 | $6.66 | 9,500 |
| 2016-10-03 | $8.91 | $8.91 | $8.84 | $8.84 | $6.80 | 4,240 |
| 2016-09-30 | $9.08 | $9.08 | $8.97 | $8.97 | $6.90 | 23,730 |
| 2016-09-29 | $9.09 | $9.11 | $8.95 | $9.04 | $6.95 | 18,066 |
| 2016-09-28 | $8.94 | $9.06 | $8.94 | $9.06 | $6.97 | 1,261 |
| 2016-09-27 | $9.13 | $9.13 | $9.02 | $9.02 | $6.86 | 2,364 |
| 2016-09-26 | $9.14 | $9.14 | $9.11 | $9.13 | $6.94 | 3,189 |
| 2016-09-23 | $9.24 | $9.24 | $9.11 | $9.11 | $6.93 | 1,385 |
| 2016-09-22 | $9.25 | $9.26 | $9.17 | $9.17 | $6.98 | 10,115 |
| 2016-09-21 | $8.98 | $9.11 | $8.97 | $9.11 | $6.93 | 5,350 |
| 2016-09-20 | $8.88 | $8.92 | $8.88 | $8.92 | $6.78 | 2,377 |
| 2016-09-19 | $8.93 | $8.93 | $8.89 | $8.89 | $6.76 | 5,520 |
| 2016-09-16 | $8.86 | $8.87 | $8.83 | $8.83 | $6.72 | 21,795 |
| 2016-09-15 | $8.90 | $8.96 | $8.90 | $8.94 | $6.80 | 5,650 |
| 2016-09-14 | $8.95 | $9.00 | $8.90 | $8.90 | $6.77 | 5,650 |
| 2016-09-13 | $9.02 | $9.03 | $8.92 | $8.92 | $6.78 | 11,443 |
| 2016-09-12 | $9.09 | $9.20 | $9.05 | $9.17 | $6.97 | 8,100 |
| 2016-09-09 | $9.19 | $9.19 | $9.07 | $9.09 | $6.91 | 11,632 |
| 2016-09-08 | $9.36 | $9.39 | $9.34 | $9.34 | $7.10 | 9,880 |
| 2016-09-07 | $9.45 | $9.45 | $9.36 | $9.37 | $7.12 | 20,197 |
| 2016-09-06 | $9.26 | $9.46 | $9.26 | $9.46 | $7.19 | 10,675 |
| 2016-09-02 | $9.23 | $9.28 | $9.23 | $9.28 | $7.06 | 1,850 |
| 2016-09-01 | $9.03 | $9.03 | $9.00 | $9.00 | $6.84 | 1,175 |
| 2016-08-31 | $9.13 | $9.13 | $8.96 | $8.96 | $6.81 | 10,890 |
| 2016-08-30 | $9.20 | $9.20 | $9.03 | $9.03 | $6.87 | 9,167 |
| 2016-08-29 | $9.22 | $9.22 | $9.19 | $9.21 | $7.00 | 5,223 |
| 2016-08-26 | $9.38 | $9.38 | $9.19 | $9.19 | $6.98 | 2,952 |
| 2016-08-25 | $9.40 | $9.40 | $9.39 | $9.39 | $7.14 | 4,900 |
| 2016-08-24 | $9.36 | $9.45 | $9.34 | $9.37 | $7.13 | 4,972 |
| 2016-08-23 | $9.37 | $9.51 | $9.37 | $9.47 | $7.20 | 24,717 |
| 2016-08-22 | $9.41 | $9.43 | $9.41 | $9.43 | $7.17 | 4,110 |
| 2016-08-19 | $9.55 | $9.59 | $9.44 | $9.47 | $7.20 | 18,847 |
| 2016-08-18 | $9.58 | $9.59 | $9.58 | $9.59 | $7.29 | 1,125 |
| 2016-08-17 | $9.50 | $9.55 | $9.50 | $9.55 | $7.26 | 11,374 |
| 2016-08-16 | $9.47 | $9.50 | $9.47 | $9.50 | $7.22 | 10,900 |
| 2016-08-15 | $9.50 | $9.50 | $9.45 | $9.45 | $7.18 | 15,800 |
| 2016-08-12 | $9.34 | $9.41 | $9.34 | $9.38 | $7.13 | 6,770 |
| 2016-08-11 | $9.15 | $9.15 | $9.09 | $9.14 | $6.95 | 13,833 |
| 2016-08-10 | $9.16 | $9.18 | $9.12 | $9.12 | $6.93 | 47,953 |
| 2016-08-09 | $9.20 | $9.20 | $9.10 | $9.10 | $6.92 | 2,768 |
| 2016-08-08 | $9.20 | $9.22 | $9.19 | $9.22 | $7.01 | 2,300 |
| 2016-08-05 | $9.29 | $9.29 | $9.20 | $9.21 | $7.00 | 12,825 |
| 2016-08-04 | $9.33 | $9.35 | $9.33 | $9.35 | $7.11 | 1,255 |
| 2016-08-03 | $9.26 | $9.29 | $9.24 | $9.29 | $7.06 | 29,320 |
| 2016-08-02 | $9.50 | $9.50 | $9.28 | $9.29 | $7.06 | 2,996 |
| 2016-08-01 | $9.42 | $9.42 | $9.30 | $9.30 | $7.07 | 8,517 |
| 2016-07-29 | $9.35 | $9.35 | $9.35 | $9.35 | $7.11 | 500 |
| 2016-07-28 | $9.28 | $9.28 | $9.24 | $9.24 | $7.03 | 4,906 |
| 2016-07-27 | $9.35 | $9.35 | $9.20 | $9.20 | $7.00 | 7,910 |
| 2016-07-26 | $9.37 | $9.37 | $9.30 | $9.30 | $7.07 | 3,087 |
| 2016-07-25 | $9.40 | $9.40 | $9.36 | $9.37 | $7.12 | 15,822 |
| 2016-07-22 | $9.38 | $9.45 | $9.38 | $9.45 | $7.19 | 2,600 |
| 2016-07-21 | $9.32 | $9.43 | $9.32 | $9.43 | $7.17 | 8,461 |
| 2016-07-20 | $9.45 | $9.47 | $9.43 | $9.44 | $7.18 | 4,000 |
| 2016-07-19 | $9.49 | $9.50 | $9.49 | $9.50 | $7.22 | 6,941 |
| 2016-07-18 | $9.49 | $9.49 | $9.49 | $9.49 | $7.22 | 7,893 |
| 2016-07-15 | $9.55 | $9.55 | $9.48 | $9.49 | $7.22 | 7,374 |
| 2016-07-14 | $9.45 | $9.58 | $9.45 | $9.56 | $7.27 | 4,300 |
| 2016-07-13 | $9.46 | $9.50 | $9.40 | $9.50 | $7.22 | 3,192 |
| 2016-07-12 | $9.40 | $9.40 | $9.37 | $9.37 | $7.12 | 2,995 |
| 2016-07-11 | $9.34 | $9.34 | $9.34 | $9.34 | $7.10 | 301 |
| 2016-07-08 | $9.36 | $9.38 | $9.36 | $9.37 | $7.12 | 5,569 |
| 2016-07-07 | $9.62 | $9.62 | $9.43 | $9.43 | $7.17 | 3,050 |
| 2016-07-06 | $9.43 | $9.50 | $9.37 | $9.50 | $7.22 | 10,140 |
| 2016-07-05 | $9.27 | $9.41 | $9.24 | $9.41 | $7.15 | 3,592 |
| 2016-07-01 | $9.49 | $9.49 | $8.96 | $9.00 | $6.84 | 2,102 |
| 2016-06-30 | $9.16 | $9.24 | $9.15 | $9.22 | $7.01 | 6,340 |
| 2016-06-29 | $9.08 | $9.12 | $9.08 | $9.08 | $6.90 | 5,295 |
| 2016-06-28 | $9.12 | $9.13 | $9.01 | $9.02 | $6.86 | 32,730 |
| 2016-06-27 | $9.14 | $9.14 | $9.02 | $9.08 | $6.82 | 3,965 |
| 2016-06-24 | $8.96 | $9.14 | $8.96 | $9.11 | $6.85 | 7,301 |
| 2016-06-23 | $9.25 | $9.26 | $9.18 | $9.18 | $6.90 | 4,425 |
| 2016-06-22 | $9.31 | $9.31 | $9.24 | $9.25 | $6.95 | 5,550 |
| 2016-06-21 | $9.24 | $9.24 | $9.19 | $9.19 | $6.91 | 984 |
| 2016-06-20 | $9.34 | $9.34 | $9.27 | $9.28 | $6.98 | 1,850 |
| 2016-06-17 | $9.18 | $9.21 | $9.18 | $9.21 | $6.92 | 18,770 |
| 2016-06-16 | $9.00 | $9.09 | $9.00 | $9.09 | $6.83 | 1,800 |
| 2016-06-15 | $9.11 | $9.17 | $9.11 | $9.13 | $6.86 | 5,712 |
| 2016-06-14 | $9.14 | $9.14 | $9.12 | $9.12 | $6.85 | 400 |
| 2016-06-13 | $8.91 | $9.19 | $8.91 | $9.16 | $6.88 | 3,642 |
| 2016-06-10 | $9.15 | $9.15 | $9.12 | $9.12 | $6.85 | 250 |
| 2016-06-09 | $9.12 | $9.12 | $9.11 | $9.12 | $6.85 | 2,200 |
| 2016-06-08 | $9.12 | $9.13 | $9.11 | $9.12 | $6.85 | 15,575 |
| 2016-06-07 | $9.11 | $9.11 | $8.97 | $9.00 | $6.76 | 12,735 |
| 2016-06-06 | $9.13 | $9.17 | $9.12 | $9.12 | $6.85 | 3,095 |
| 2016-06-03 | $9.01 | $9.05 | $8.99 | $9.05 | $6.80 | 2,635 |
| 2016-06-02 | $8.85 | $8.85 | $8.85 | $8.85 | $6.65 | 300 |
| 2016-06-01 | $8.88 | $8.88 | $8.87 | $8.88 | $6.67 | 650 |
| 2016-05-31 | $8.71 | $8.85 | $8.71 | $8.83 | $6.64 | 8,160 |
| 2016-05-27 | $8.81 | $8.81 | $8.80 | $8.80 | $6.61 | 850 |
| 2016-05-26 | $8.82 | $8.85 | $8.82 | $8.85 | $6.65 | 1,091 |
| 2016-05-25 | $8.55 | $8.70 | $8.55 | $8.70 | $6.54 | 280,400 |
| 2016-05-24 | $8.66 | $8.66 | $8.58 | $8.58 | $6.45 | 400,390 |
| 2016-05-23 | $8.57 | $8.82 | $8.57 | $8.77 | $6.59 | 1,100 |
| 2016-05-20 | $8.56 | $8.65 | $8.56 | $8.65 | $6.50 | 4,015 |
| 2016-05-19 | $8.56 | $8.56 | $8.55 | $8.55 | $6.43 | 2,697 |
| 2016-05-18 | $8.59 | $8.64 | $8.44 | $8.55 | $6.43 | 13,342 |
| 2016-05-17 | $8.81 | $8.88 | $8.80 | $8.80 | $6.61 | 57,215 |
| 2016-05-16 | $8.87 | $8.95 | $8.80 | $8.80 | $6.62 | 118,903 |
| 2016-05-13 | $8.94 | $8.94 | $8.80 | $8.80 | $6.61 | 3,300 |
| 2016-05-12 | $8.94 | $8.94 | $8.87 | $8.87 | $6.67 | 10,234 |
| 2016-05-11 | $8.86 | $8.87 | $8.83 | $8.87 | $6.67 | 1,150 |
| 2016-05-10 | $8.64 | $8.73 | $8.64 | $8.73 | $6.56 | 7,862 |
| 2016-05-09 | $8.65 | $8.67 | $8.64 | $8.64 | $6.49 | 4,403 |
| 2016-05-06 | $8.72 | $8.72 | $8.72 | $8.72 | $6.55 | 309 |
| 2016-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.57 | 300 |
| 2016-05-04 | $8.72 | $8.72 | $8.61 | $8.62 | $6.48 | 1,804 |
| 2016-05-03 | $8.70 | $8.70 | $8.66 | $8.70 | $6.54 | 2,951 |
| 2016-05-02 | $8.73 | $8.78 | $8.73 | $8.78 | $6.60 | 1,505 |
| 2016-04-29 | $8.71 | $8.74 | $8.71 | $8.71 | $6.55 | 6,703 |
| 2016-04-28 | $8.74 | $8.74 | $8.71 | $8.71 | $6.55 | 1,650 |
| 2016-04-27 | $8.62 | $8.62 | $8.59 | $8.59 | $6.45 | 1,150 |
| 2016-04-26 | $8.54 | $8.63 | $8.54 | $8.59 | $6.46 | 11,947 |
| 2016-04-25 | $8.47 | $8.54 | $8.47 | $8.50 | $6.39 | 2,167 |
| 2016-04-22 | $8.46 | $8.49 | $8.45 | $8.48 | $6.37 | 2,059 |
| 2016-04-21 | $8.42 | $8.43 | $8.37 | $8.42 | $6.33 | 4,401 |
| 2016-04-20 | $8.45 | $8.47 | $8.45 | $8.45 | $6.35 | 5,710 |
| 2016-04-19 | $8.56 | $8.56 | $8.48 | $8.48 | $6.38 | 1,480 |
| 2016-04-18 | $8.40 | $8.40 | $8.40 | $8.40 | $6.31 | 1,054 |
| 2016-04-15 | $8.27 | $8.35 | $8.27 | $8.35 | $6.28 | 2,070 |
| 2016-04-14 | $8.37 | $8.37 | $8.29 | $8.29 | $6.23 | 1,300 |
| 2016-04-13 | $8.33 | $8.39 | $8.33 | $8.39 | $6.31 | 3,653 |
| 2016-04-12 | $8.29 | $8.30 | $8.29 | $8.30 | $6.24 | 46,155 |
| 2016-04-11 | $8.35 | $8.35 | $8.31 | $8.31 | $6.25 | 4,955 |
| 2016-04-08 | $8.28 | $8.28 | $8.28 | $8.28 | $6.22 | 4,111 |
| 2016-04-07 | $8.16 | $8.16 | $8.13 | $8.13 | $6.11 | 1,000 |
| 2016-04-06 | $8.14 | $8.18 | $8.14 | $8.17 | $6.14 | 3,875 |
| 2016-04-05 | $8.22 | $8.22 | $8.20 | $8.20 | $6.16 | 490 |
| 2016-04-04 | $8.38 | $8.38 | $8.33 | $8.33 | $6.26 | 755 |
| 2016-04-01 | $8.34 | $8.34 | $8.34 | $8.34 | $6.27 | 1,468 |
| 2016-03-31 | $8.42 | $8.42 | $8.40 | $8.40 | $6.31 | 1,928 |
| 2016-03-30 | $8.40 | $8.40 | $8.38 | $8.38 | $6.30 | 3,382 |
| 2016-03-29 | $8.26 | $8.26 | $8.25 | $8.25 | $6.20 | 17,777 |
| 2016-03-28 | $8.20 | $8.25 | $8.19 | $8.25 | $6.13 | 1,400 |
| 2016-03-24 | $8.10 | $8.11 | $8.10 | $8.11 | $6.03 | 19,650 |
| 2016-03-23 | $8.15 | $8.21 | $8.15 | $8.17 | $6.07 | 13,895 |
| 2016-03-22 | $8.26 | $8.30 | $8.24 | $8.24 | $6.12 | 2,725 |
| 2016-03-21 | $8.26 | $8.32 | $8.26 | $8.29 | $6.16 | 9,300 |
| 2016-03-18 | $8.40 | $8.41 | $8.29 | $8.29 | $6.16 | 12,252 |
| 2016-03-17 | $8.45 | $8.48 | $8.37 | $8.37 | $6.22 | 1,455 |
| 2016-03-16 | $8.21 | $8.22 | $8.19 | $8.22 | $6.11 | 1,282 |
| 2016-03-15 | $8.23 | $8.23 | $8.19 | $8.19 | $6.08 | 52,650 |
| 2016-03-14 | $8.22 | $8.22 | $8.22 | $8.22 | $6.11 | 38,320 |
| 2016-03-11 | $8.33 | $8.33 | $8.22 | $8.22 | $6.11 | 10,456 |
| 2016-03-10 | $8.16 | $8.16 | $8.16 | $8.16 | $6.06 | 1,297 |
| 2016-03-09 | $8.12 | $8.13 | $8.12 | $8.13 | $6.04 | 400 |
| 2016-03-08 | $8.10 | $8.10 | $8.10 | $8.10 | $6.01 | 23,900 |
| 2016-03-07 | $8.09 | $8.21 | $8.09 | $8.21 | $6.10 | 6,953 |
| 2016-03-04 | $8.12 | $8.12 | $8.12 | $8.12 | $6.03 | 500 |
| 2016-03-03 | $8.17 | $8.17 | $8.05 | $8.08 | $6.00 | 8,233 |
| 2016-03-02 | $8.04 | $8.07 | $8.04 | $8.05 | $5.98 | 105,302 |
| 2016-03-01 | $7.95 | $7.98 | $7.95 | $7.96 | $5.91 | 5,205 |
| 2016-02-29 | $7.72 | $7.75 | $7.69 | $7.72 | $5.73 | 31,661 |
| 2016-02-26 | $7.82 | $7.82 | $7.80 | $7.80 | $5.79 | 16,200 |
| 2016-02-25 | $7.63 | $7.78 | $7.63 | $7.78 | $5.78 | 1,100 |
| 2016-02-24 | $7.54 | $7.62 | $7.51 | $7.62 | $5.66 | 1,350 |
| 2016-02-23 | $7.67 | $7.68 | $7.60 | $7.60 | $5.65 | 8,060 |
| 2016-02-22 | $7.74 | $7.79 | $7.73 | $7.79 | $5.79 | 1,100 |
| 2016-02-19 | $7.75 | $7.75 | $7.64 | $7.72 | $5.73 | 2,145 |
| 2016-02-18 | $7.84 | $7.84 | $7.75 | $7.84 | $5.82 | 3,060 |
| 2016-02-17 | $7.81 | $7.81 | $7.79 | $7.79 | $5.79 | 10,800 |
| 2016-02-16 | $7.69 | $7.69 | $7.50 | $7.58 | $5.63 | 13,968 |
| 2016-02-12 | $7.60 | $7.60 | $7.50 | $7.54 | $5.60 | 6,760 |
| 2016-02-11 | $7.57 | $7.68 | $7.55 | $7.55 | $5.61 | 4,850 |
| 2016-02-10 | $7.55 | $7.65 | $7.49 | $7.65 | $5.68 | 5,308 |
| 2016-02-09 | $8.36 | $8.36 | $8.36 | $8.36 | $6.21 | 450 |
| 2016-02-08 | $8.52 | $8.55 | $8.52 | $8.55 | $6.35 | 875 |
| 2016-02-05 | $8.60 | $8.62 | $8.60 | $8.62 | $6.40 | 7,480 |
| 2016-02-04 | $8.65 | $8.73 | $8.65 | $8.66 | $6.44 | 9,980 |
| 2016-02-03 | $8.50 | $8.60 | $8.50 | $8.59 | $6.38 | 10,800 |
| 2016-02-02 | $8.10 | $8.33 | $8.10 | $8.32 | $6.18 | 8,100 |
| 2016-02-01 | $8.23 | $8.23 | $8.13 | $8.18 | $6.08 | 6,550 |
| 2016-01-29 | $8.26 | $8.26 | $8.19 | $8.19 | $6.08 | 3,400 |
| 2016-01-28 | $8.00 | $8.06 | $7.99 | $8.06 | $5.98 | 3,400 |
| 2016-01-27 | $7.88 | $7.93 | $7.85 | $7.93 | $5.89 | 880 |
| 2016-01-26 | $7.92 | $8.12 | $7.92 | $8.04 | $5.97 | 9,838 |
| 2016-01-25 | $7.87 | $7.87 | $7.72 | $7.72 | $5.73 | 4,737 |
| 2016-01-22 | $7.77 | $7.98 | $7.71 | $7.89 | $5.86 | 4,200 |
| 2016-01-21 | $7.49 | $7.51 | $7.46 | $7.48 | $5.56 | 1,835 |
| 2016-01-20 | $7.15 | $7.43 | $7.15 | $7.41 | $5.50 | 9,176 |
| 2016-01-19 | $7.25 | $7.31 | $7.25 | $7.25 | $5.39 | 11,365 |
| 2016-01-15 | $7.53 | $7.53 | $7.24 | $7.35 | $5.46 | 9,258 |
| 2016-01-14 | $7.56 | $7.56 | $7.49 | $7.49 | $5.56 | 8,500 |
| 2016-01-13 | $7.72 | $7.72 | $7.54 | $7.54 | $5.60 | 2,758 |
| 2016-01-12 | $7.75 | $7.75 | $7.62 | $7.62 | $5.66 | 63,253 |
| 2016-01-11 | $7.70 | $7.70 | $7.70 | $7.70 | $5.72 | 22,259 |
| 2016-01-08 | $7.61 | $7.80 | $7.61 | $7.80 | $5.79 | 9,913 |
| 2016-01-07 | $7.69 | $7.69 | $7.61 | $7.61 | $5.65 | 1,731 |
| 2016-01-06 | $7.67 | $7.67 | $7.67 | $7.67 | $5.70 | 1,725 |
| 2016-01-05 | $7.74 | $7.76 | $7.73 | $7.76 | $5.76 | 6,430 |
| 2016-01-04 | $7.80 | $7.80 | $7.71 | $7.71 | $5.73 | 750 |
| 2015-12-31 | $7.92 | $7.92 | $7.88 | $7.88 | $5.86 | 2,688 |
| 2015-12-30 | $8.00 | $8.00 | $7.97 | $7.97 | $5.92 | 1,590 |
| 2015-12-29 | $8.16 | $8.17 | $8.00 | $8.03 | $5.97 | 29,330 |
| 2015-12-28 | $8.15 | $8.41 | $7.88 | $8.31 | $6.10 | 4,550 |
| 2015-12-24 | $7.98 | $8.18 | $7.98 | $8.18 | $6.00 | 2,200 |
| 2015-12-23 | $7.85 | $7.96 | $7.85 | $7.96 | $5.84 | 1,700 |
| 2015-12-22 | $7.76 | $7.76 | $7.75 | $7.75 | $5.69 | 300 |
| 2015-12-21 | $7.83 | $7.83 | $7.83 | $7.83 | $5.75 | 150 |
| 2015-12-18 | $7.68 | $7.74 | $7.68 | $7.74 | $5.68 | 3,200 |
| 2015-12-17 | $7.90 | $7.90 | $7.69 | $7.69 | $5.65 | 23,800 |
| 2015-12-16 | $7.71 | $7.90 | $7.69 | $7.90 | $5.80 | 7,837 |
| 2015-12-15 | $7.55 | $7.57 | $7.53 | $7.57 | $5.56 | 2,250 |
| 2015-12-14 | $7.37 | $7.45 | $7.37 | $7.45 | $5.47 | 2,000 |
| 2015-12-11 | $7.47 | $7.47 | $7.47 | $7.47 | $5.48 | 153 |
| 2015-12-10 | $7.66 | $7.66 | $7.56 | $7.59 | $5.57 | 2,068 |
| 2015-12-09 | $7.58 | $7.58 | $7.58 | $7.58 | $5.56 | 1,400 |
| 2015-12-08 | $7.50 | $7.50 | $7.50 | $7.50 | $5.51 | 211 |
| 2015-12-07 | $7.60 | $7.60 | $7.58 | $7.58 | $5.57 | 2,200 |
| 2015-12-04 | $7.93 | $7.93 | $7.84 | $7.84 | $5.75 | 2,000 |
| 2015-12-03 | $7.85 | $7.88 | $7.85 | $7.88 | $5.78 | 38,930 |
| 2015-12-02 | $7.72 | $7.72 | $7.72 | $7.72 | $5.67 | 23,385 |
| 2015-12-01 | $7.74 | $7.75 | $7.74 | $7.75 | $5.69 | 43,482 |
| 2015-11-30 | $7.74 | $7.74 | $7.74 | $7.74 | $5.68 | 220 |
| 2015-11-27 | $7.75 | $7.75 | $7.75 | $7.75 | $5.69 | 0 |
| 2015-11-25 | $7.76 | $7.76 | $7.75 | $7.75 | $5.69 | 1,200 |
| 2015-11-24 | $8.03 | $8.03 | $8.03 | $8.03 | $5.89 | 0 |
| 2015-11-23 | $8.07 | $8.07 | $8.03 | $8.03 | $5.89 | 3,800 |
| 2015-11-20 | $8.19 | $8.19 | $8.10 | $8.10 | $5.95 | 1,027 |
| 2015-11-19 | $8.19 | $8.20 | $8.17 | $8.20 | $6.02 | 11,101 |
| 2015-11-18 | $8.04 | $8.10 | $7.99 | $8.06 | $5.92 | 32,158 |
| 2015-11-17 | $8.19 | $8.20 | $8.01 | $8.01 | $5.88 | 111,650 |
| 2015-11-16 | $8.04 | $8.04 | $7.99 | $8.04 | $5.91 | 19,694 |
| 2015-11-13 | $7.92 | $8.00 | $7.92 | $7.98 | $5.86 | 5,135 |
| 2015-11-12 | $8.06 | $8.07 | $8.01 | $8.01 | $5.88 | 18,684 |
| 2015-11-11 | $8.21 | $8.21 | $8.15 | $8.15 | $5.98 | 887 |
| 2015-11-10 | $8.03 | $8.12 | $8.03 | $8.12 | $5.96 | 50,424 |
| 2015-11-09 | $7.93 | $8.13 | $7.93 | $8.13 | $5.97 | 2,328 |
| 2015-11-06 | $7.75 | $7.91 | $7.75 | $7.91 | $5.81 | 1,550 |
| 2015-11-05 | $7.69 | $7.70 | $7.69 | $7.70 | $5.65 | 5,200 |
| 2015-11-04 | $7.75 | $7.77 | $7.65 | $7.67 | $5.63 | 9,793 |
| 2015-11-03 | $7.67 | $7.76 | $7.67 | $7.76 | $5.70 | 19,101 |
| 2015-11-02 | $7.76 | $7.76 | $7.66 | $7.67 | $5.63 | 6,047 |
| 2015-10-30 | $7.74 | $7.74 | $7.74 | $7.74 | $5.68 | 500 |
| 2015-10-29 | $7.71 | $7.71 | $7.71 | $7.71 | $5.66 | 2,000 |
| 2015-10-28 | $7.60 | $7.71 | $7.60 | $7.71 | $5.66 | 1,879 |
| 2015-10-27 | $7.66 | $7.72 | $7.55 | $7.60 | $5.58 | 5,425 |
| 2015-10-26 | $7.65 | $7.65 | $7.53 | $7.53 | $5.53 | 4,627 |
| 2015-10-23 | $7.65 | $7.65 | $7.61 | $7.61 | $5.59 | 1,100 |
| 2015-10-22 | $7.48 | $7.65 | $7.48 | $7.65 | $5.62 | 1,912 |
| 2015-10-21 | $7.46 | $7.47 | $7.39 | $7.41 | $5.44 | 4,284 |
| 2015-10-20 | $7.28 | $7.55 | $7.28 | $7.51 | $5.51 | 5,615 |
| 2015-10-19 | $7.33 | $7.33 | $7.27 | $7.27 | $5.34 | 1,629 |
| 2015-10-16 | $7.31 | $7.31 | $7.31 | $7.31 | $5.36 | 1,098 |
| 2015-10-15 | $7.34 | $7.37 | $7.34 | $7.37 | $5.41 | 1,002 |
| 2015-10-14 | $7.25 | $7.28 | $7.25 | $7.28 | $5.34 | 1,650 |
| 2015-10-13 | $7.30 | $7.30 | $7.29 | $7.29 | $5.35 | 2,285 |
| 2015-10-12 | $7.23 | $7.23 | $7.23 | $7.23 | $5.31 | 49 |
| 2015-10-09 | $7.23 | $7.23 | $7.23 | $7.23 | $5.31 | 200 |
| 2015-10-08 | $7.17 | $7.19 | $7.17 | $7.19 | $5.28 | 1,415 |
| 2015-10-07 | $7.26 | $7.26 | $7.26 | $7.26 | $5.33 | 40 |
| 2015-10-06 | $7.26 | $7.26 | $7.26 | $7.26 | $5.33 | 200 |
| 2015-10-05 | $7.23 | $7.23 | $7.23 | $7.23 | $5.31 | 100 |
| 2015-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $5.21 | 450 |
| 2015-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $5.15 | 100 |
| 2015-09-30 | $6.85 | $6.85 | $6.85 | $6.85 | $5.03 | 100 |
| 2015-09-29 | $6.82 | $6.88 | $6.82 | $6.86 | $5.03 | 1,594 |
| 2015-09-28 | $6.99 | $6.99 | $6.84 | $6.84 | $5.02 | 7,968 |
| 2015-09-25 | $7.10 | $7.17 | $7.10 | $7.14 | $5.17 | 6,352 |
| 2015-09-24 | $7.15 | $7.15 | $7.15 | $7.15 | $5.18 | 0 |
| 2015-09-23 | $7.15 | $7.17 | $7.15 | $7.15 | $5.18 | 1,250 |
| 2015-09-22 | $7.24 | $7.24 | $7.16 | $7.16 | $5.18 | 2,100 |
| 2015-09-21 | $7.26 | $7.26 | $7.18 | $7.19 | $5.20 | 29,350 |
| 2015-09-18 | $7.26 | $7.26 | $7.26 | $7.26 | $5.26 | 200 |
| 2015-09-17 | $7.33 | $7.45 | $7.31 | $7.42 | $5.37 | 9,614 |
| 2015-09-16 | $7.28 | $7.33 | $7.28 | $7.33 | $5.31 | 700 |
| 2015-09-15 | $7.07 | $7.16 | $7.07 | $7.12 | $5.15 | 19,825 |
| 2015-09-14 | $7.03 | $7.04 | $7.02 | $7.04 | $5.09 | 3,100 |
| 2015-09-11 | $6.96 | $6.96 | $6.94 | $6.94 | $5.02 | 1,400 |
| 2015-09-10 | $7.03 | $7.03 | $7.03 | $7.03 | $5.09 | 0 |
| 2015-09-09 | $7.06 | $7.08 | $7.03 | $7.03 | $5.09 | 7,154 |
| 2015-09-08 | $7.00 | $7.13 | $7.00 | $7.10 | $5.14 | 48,300 |
Algonquin Power & Utilities Corp (AQN) News Headlines
.jpg)
Canada's utility firm Algonquin appoints former PE executive as director
None
reuters.com Feb. 2, 2024.jpg)
TSX futures rise ahead of domestic economic data; stocks eye weekly gain
None
reuters.com March 22, 2024.jpg)
Starboard Value nominates three candidates to Algonquin Power's board
None
reuters.com March 22, 2024Recent Algonquin Power & Utilities Corp (AQN) News
Similar Companies to Algonquin Power & Utilities Corp (AQN) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |