Apollo Commercial Real Estate Finance Inc (ARI) Exchange: NYSE
Data as of May 2, 2025
$9.49 ($0.07) 0.74%
Apollo Commercial Real Estate Finance Inc - Daily Information
Click for more stock information on Apollo Commercial Real Estate Finance Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.44 |
| Previous Close | $9.49 |
| High | $9.54 |
| Low | $9.39 |
| Adjusted Open | $9.44 |
| Previous Adjusted Close | $9.49 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.39 |
About Apollo Commercial Real Estate Finance Inc (ARI)
Apollo Commercial Real Estate Finance, Inc. is a real estate investment trust that primarily originates, acquires, invests in and manages performing commercial first mortgage loans, subordinate financings and other commercial real estate-related debt investments. The Company is externally managed and advised by ACREFI Management, LLC, a Delaware limited liability company and an indirect subsidiary of Apollo Global Management, Inc., a high-growth, global alternative asset manager with approximately $481 billion of assets under management at September 30, 2021.
Invest in Apollo Commercial Real Estate Finance Inc (ARI)
Historical Stock Data for Apollo Commercial Real Estate Finance Inc (ARI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.44 | $9.54 | $9.39 | $9.49 | $9.49 | 789,328 |
| 2025-05-01 | $9.39 | $9.51 | $9.33 | $9.42 | $9.42 | 1,157,653 |
| 2025-04-30 | $9.38 | $9.45 | $9.22 | $9.37 | $9.37 | 1,063,332 |
| 2025-04-29 | $9.36 | $9.53 | $9.30 | $9.52 | $9.52 | 939,857 |
| 2025-04-28 | $9.24 | $9.52 | $9.23 | $9.39 | $9.39 | 1,306,619 |
| 2025-04-25 | $9.44 | $9.44 | $9.02 | $9.21 | $9.21 | 2,018,804 |
| 2025-04-24 | $9.05 | $9.18 | $9.04 | $9.09 | $9.09 | 2,193,006 |
| 2025-04-23 | $9.05 | $9.23 | $9.02 | $9.09 | $9.09 | 3,059,009 |
| 2025-04-22 | $8.27 | $8.64 | $8.27 | $8.63 | $8.63 | 1,876,987 |
| 2025-04-21 | $8.26 | $8.31 | $8.09 | $8.17 | $8.17 | 881,208 |
| 2025-04-17 | $8.16 | $8.40 | $8.16 | $8.35 | $8.35 | 1,013,226 |
| 2025-04-16 | $8.28 | $8.31 | $8.13 | $8.17 | $8.17 | 995,646 |
| 2025-04-15 | $8.27 | $8.46 | $8.27 | $8.34 | $8.34 | 1,328,190 |
| 2025-04-14 | $8.25 | $8.44 | $8.23 | $8.31 | $8.31 | 1,663,695 |
| 2025-04-11 | $8.15 | $8.21 | $7.88 | $8.09 | $8.09 | 1,627,331 |
| 2025-04-10 | $8.45 | $8.45 | $8.01 | $8.21 | $8.21 | 1,748,905 |
| 2025-04-09 | $7.86 | $8.64 | $7.70 | $8.56 | $8.56 | 2,537,923 |
| 2025-04-08 | $8.54 | $8.60 | $7.90 | $7.98 | $7.98 | 2,251,605 |
| 2025-04-07 | $8.55 | $8.94 | $8.18 | $8.28 | $8.28 | 2,128,255 |
| 2025-04-04 | $8.97 | $9.01 | $8.52 | $8.72 | $8.72 | 2,266,499 |
| 2025-04-03 | $9.34 | $9.41 | $9.22 | $9.24 | $9.24 | 1,069,762 |
| 2025-04-02 | $9.52 | $9.55 | $9.42 | $9.48 | $9.48 | 911,732 |
| 2025-04-01 | $9.59 | $9.69 | $9.52 | $9.58 | $9.58 | 628,815 |
| 2025-03-31 | $9.35 | $9.62 | $9.32 | $9.57 | $9.57 | 827,551 |
| 2025-03-28 | $9.83 | $9.84 | $9.56 | $9.66 | $9.66 | 1,017,168 |
| 2025-03-27 | $9.79 | $9.85 | $9.74 | $9.82 | $9.82 | 796,161 |
| 2025-03-26 | $9.84 | $9.84 | $9.66 | $9.79 | $9.79 | 928,251 |
| 2025-03-25 | $9.88 | $9.94 | $9.73 | $9.80 | $9.80 | 857,272 |
| 2025-03-24 | $9.89 | $9.94 | $9.84 | $9.86 | $9.86 | 978,423 |
| 2025-03-21 | $9.97 | $10.02 | $9.82 | $9.85 | $9.85 | 2,748,875 |
| 2025-03-20 | $9.92 | $10.06 | $9.92 | $9.98 | $9.98 | 1,032,894 |
| 2025-03-19 | $9.98 | $10.04 | $9.89 | $9.96 | $9.96 | 1,241,630 |
| 2025-03-18 | $9.91 | $9.98 | $9.90 | $9.97 | $9.97 | 821,469 |
| 2025-03-17 | $9.99 | $10.11 | $9.92 | $9.97 | $9.97 | 959,639 |
| 2025-03-14 | $9.85 | $9.99 | $9.76 | $9.98 | $9.98 | 685,271 |
| 2025-03-13 | $9.89 | $10.02 | $9.73 | $9.75 | $9.75 | 949,080 |
| 2025-03-12 | $9.82 | $9.92 | $9.73 | $9.89 | $9.89 | 1,085,724 |
| 2025-03-11 | $9.95 | $10.04 | $9.71 | $9.79 | $9.79 | 1,208,103 |
| 2025-03-10 | $9.98 | $10.18 | $9.91 | $9.96 | $9.96 | 1,103,548 |
| 2025-03-07 | $9.97 | $10.12 | $9.95 | $10.02 | $10.02 | 1,634,653 |
| 2025-03-06 | $9.90 | $10.00 | $9.86 | $9.98 | $9.98 | 668,028 |
| 2025-03-05 | $9.93 | $10.02 | $9.88 | $9.98 | $9.98 | 648,048 |
| 2025-03-04 | $9.90 | $10.01 | $9.82 | $9.94 | $9.94 | 1,386,307 |
| 2025-03-03 | $10.15 | $10.18 | $9.95 | $10.00 | $10.00 | 1,324,030 |
| 2025-02-28 | $10.05 | $10.17 | $10.05 | $10.13 | $10.13 | 957,248 |
| 2025-02-27 | $10.06 | $10.14 | $10.02 | $10.07 | $10.07 | 630,749 |
| 2025-02-26 | $10.04 | $10.12 | $10.00 | $10.05 | $10.05 | 634,931 |
| 2025-02-25 | $9.90 | $10.11 | $9.89 | $10.07 | $10.07 | 768,460 |
| 2025-02-24 | $9.83 | $9.91 | $9.77 | $9.81 | $9.81 | 619,001 |
| 2025-02-21 | $10.03 | $10.06 | $9.76 | $9.84 | $9.84 | 909,375 |
| 2025-02-20 | $10.00 | $10.09 | $9.94 | $9.97 | $9.97 | 733,473 |
| 2025-02-19 | $10.02 | $10.10 | $9.99 | $10.04 | $10.04 | 1,098,578 |
| 2025-02-18 | $10.03 | $10.14 | $10.03 | $10.12 | $10.12 | 867,554 |
| 2025-02-14 | $10.10 | $10.17 | $10.02 | $10.10 | $10.10 | 1,059,047 |
| 2025-02-13 | $9.95 | $10.08 | $9.86 | $10.07 | $10.07 | 1,083,825 |
| 2025-02-12 | $9.85 | $10.04 | $9.80 | $9.92 | $9.92 | 1,138,484 |
| 2025-02-11 | $9.46 | $10.07 | $9.38 | $9.99 | $9.99 | 3,498,597 |
| 2025-02-10 | $9.15 | $9.16 | $9.01 | $9.09 | $9.09 | 1,425,942 |
| 2025-02-07 | $9.12 | $9.14 | $8.99 | $9.11 | $9.11 | 1,086,422 |
| 2025-02-06 | $9.10 | $9.19 | $9.06 | $9.15 | $9.15 | 1,061,204 |
| 2025-02-05 | $9.02 | $9.17 | $8.98 | $9.16 | $9.16 | 926,207 |
| 2025-02-04 | $8.80 | $9.00 | $8.73 | $9.00 | $9.00 | 1,062,951 |
| 2025-02-03 | $8.72 | $8.85 | $8.66 | $8.83 | $8.83 | 1,089,892 |
| 2025-01-31 | $8.90 | $8.98 | $8.81 | $8.86 | $8.86 | 688,755 |
| 2025-01-30 | $8.89 | $8.97 | $8.81 | $8.88 | $8.88 | 534,083 |
| 2025-01-29 | $8.95 | $9.03 | $8.76 | $8.79 | $8.79 | 681,985 |
| 2025-01-28 | $9.04 | $9.16 | $8.96 | $8.97 | $8.97 | 725,567 |
| 2025-01-27 | $8.96 | $9.08 | $8.94 | $9.07 | $9.07 | 1,262,387 |
| 2025-01-24 | $8.85 | $8.99 | $8.85 | $8.93 | $8.93 | 495,465 |
| 2025-01-23 | $8.86 | $8.93 | $8.85 | $8.88 | $8.88 | 638,679 |
| 2025-01-22 | $8.98 | $9.01 | $8.88 | $8.90 | $8.90 | 693,318 |
| 2025-01-21 | $9.01 | $9.05 | $8.94 | $9.04 | $9.04 | 986,358 |
| 2025-01-17 | $9.01 | $9.13 | $8.94 | $9.02 | $9.02 | 577,669 |
| 2025-01-16 | $8.87 | $9.04 | $8.87 | $8.97 | $8.97 | 632,701 |
| 2025-01-15 | $9.00 | $9.09 | $8.81 | $8.89 | $8.89 | 921,539 |
| 2025-01-14 | $8.61 | $8.85 | $8.61 | $8.83 | $8.83 | 906,149 |
| 2025-01-13 | $8.50 | $8.64 | $8.44 | $8.61 | $8.61 | 725,597 |
| 2025-01-10 | $8.65 | $8.65 | $8.48 | $8.57 | $8.57 | 951,220 |
| 2025-01-08 | $8.80 | $8.82 | $8.66 | $8.78 | $8.78 | 815,739 |
| 2025-01-07 | $8.88 | $8.96 | $8.79 | $8.85 | $8.85 | 996,528 |
| 2025-01-06 | $8.99 | $9.01 | $8.87 | $8.87 | $8.87 | 756,210 |
| 2025-01-03 | $8.83 | $8.99 | $8.83 | $8.97 | $8.97 | 843,465 |
| 2025-01-02 | $8.75 | $8.87 | $8.71 | $8.80 | $8.80 | 981,506 |
| 2024-12-31 | $8.58 | $8.73 | $8.58 | $8.66 | $8.66 | 1,085,179 |
| 2024-12-30 | $8.88 | $8.89 | $8.63 | $8.76 | $8.51 | 1,308,315 |
| 2024-12-27 | $8.99 | $9.10 | $8.87 | $8.90 | $8.65 | 898,305 |
| 2024-12-26 | $9.07 | $9.07 | $8.95 | $9.06 | $8.81 | 777,012 |
| 2024-12-24 | $9.00 | $9.09 | $8.95 | $9.09 | $8.83 | 460,694 |
| 2024-12-23 | $9.03 | $9.03 | $8.90 | $8.98 | $8.73 | 1,243,224 |
| 2024-12-20 | $8.70 | $9.04 | $8.70 | $9.04 | $8.79 | 6,818,833 |
| 2024-12-19 | $8.77 | $8.97 | $8.77 | $8.78 | $8.53 | 1,935,549 |
| 2024-12-18 | $9.10 | $9.14 | $8.68 | $8.70 | $8.46 | 1,629,719 |
| 2024-12-17 | $9.09 | $9.18 | $9.00 | $9.06 | $8.81 | 2,213,148 |
| 2024-12-16 | $9.07 | $9.27 | $9.06 | $9.12 | $8.86 | 1,617,753 |
| 2024-12-13 | $9.25 | $9.31 | $9.06 | $9.16 | $8.90 | 1,196,560 |
| 2024-12-12 | $9.25 | $9.34 | $9.15 | $9.25 | $8.99 | 1,255,309 |
| 2024-12-11 | $9.32 | $9.39 | $9.23 | $9.25 | $8.99 | 725,328 |
| 2024-12-10 | $9.25 | $9.31 | $9.11 | $9.28 | $9.02 | 805,198 |
| 2024-12-09 | $9.18 | $9.38 | $9.13 | $9.24 | $8.98 | 1,252,530 |
| 2024-12-06 | $9.10 | $9.16 | $9.05 | $9.08 | $8.83 | 685,709 |
| 2024-12-05 | $9.10 | $9.18 | $9.04 | $9.05 | $8.80 | 929,814 |
| 2024-12-04 | $9.14 | $9.16 | $9.00 | $9.11 | $8.85 | 4,229,844 |
| 2024-12-03 | $9.30 | $9.32 | $9.10 | $9.13 | $8.87 | 803,566 |
| 2024-12-02 | $9.30 | $9.34 | $9.19 | $9.30 | $9.04 | 963,565 |
| 2024-11-29 | $9.30 | $9.38 | $9.24 | $9.25 | $8.99 | 511,569 |
| 2024-11-27 | $9.30 | $9.38 | $9.25 | $9.30 | $9.04 | 827,302 |
| 2024-11-26 | $9.20 | $9.28 | $9.07 | $9.27 | $9.01 | 685,551 |
| 2024-11-25 | $9.24 | $9.39 | $9.23 | $9.24 | $8.98 | 1,050,978 |
| 2024-11-22 | $9.20 | $9.30 | $9.18 | $9.19 | $8.93 | 682,087 |
| 2024-11-21 | $9.09 | $9.23 | $9.08 | $9.20 | $8.94 | 822,109 |
| 2024-11-20 | $9.10 | $9.19 | $9.00 | $9.12 | $8.86 | 618,454 |
| 2024-11-19 | $9.05 | $9.19 | $9.01 | $9.16 | $8.90 | 582,266 |
| 2024-11-18 | $9.02 | $9.15 | $8.97 | $9.10 | $8.84 | 825,015 |
| 2024-11-15 | $9.10 | $9.20 | $9.01 | $9.07 | $8.82 | 1,236,905 |
| 2024-11-14 | $9.15 | $9.26 | $9.09 | $9.11 | $8.85 | 652,953 |
| 2024-11-13 | $9.15 | $9.23 | $9.11 | $9.13 | $8.87 | 803,664 |
| 2024-11-12 | $9.18 | $9.30 | $9.07 | $9.08 | $8.83 | 888,921 |
| 2024-11-11 | $9.30 | $9.39 | $9.18 | $9.26 | $9.00 | 860,670 |
| 2024-11-08 | $9.22 | $9.35 | $9.20 | $9.25 | $8.99 | 877,765 |
| 2024-11-07 | $9.09 | $9.26 | $9.07 | $9.19 | $8.93 | 1,234,720 |
| 2024-11-06 | $9.16 | $9.31 | $8.81 | $9.11 | $8.85 | 1,894,693 |
| 2024-11-05 | $8.97 | $8.99 | $8.80 | $8.89 | $8.64 | 1,613,059 |
| 2024-11-04 | $8.80 | $9.04 | $8.79 | $8.98 | $8.73 | 2,192,049 |
| 2024-11-01 | $8.98 | $9.03 | $8.77 | $8.78 | $8.78 | 2,425,484 |
| 2024-10-31 | $8.82 | $9.02 | $8.71 | $8.89 | $8.89 | 2,342,630 |
| 2024-10-30 | $8.87 | $9.03 | $8.85 | $8.92 | $8.92 | 1,364,518 |
| 2024-10-29 | $8.78 | $8.87 | $8.72 | $8.84 | $8.84 | 1,859,875 |
| 2024-10-28 | $8.86 | $8.92 | $8.81 | $8.85 | $8.85 | 1,425,160 |
| 2024-10-25 | $8.90 | $8.94 | $8.80 | $8.82 | $8.82 | 1,243,465 |
| 2024-10-24 | $8.80 | $8.87 | $8.71 | $8.86 | $8.86 | 834,605 |
| 2024-10-23 | $8.65 | $8.76 | $8.58 | $8.74 | $8.74 | 1,355,329 |
| 2024-10-22 | $8.70 | $8.77 | $8.67 | $8.68 | $8.68 | 915,009 |
| 2024-10-21 | $8.90 | $8.91 | $8.66 | $8.70 | $8.70 | 1,814,035 |
| 2024-10-18 | $8.93 | $8.93 | $8.85 | $8.90 | $8.90 | 674,861 |
| 2024-10-17 | $8.96 | $9.02 | $8.87 | $8.90 | $8.90 | 1,141,082 |
| 2024-10-16 | $8.95 | $9.05 | $8.93 | $8.99 | $8.99 | 1,138,229 |
| 2024-10-15 | $8.81 | $8.99 | $8.80 | $8.86 | $8.86 | 1,503,705 |
| 2024-10-14 | $8.65 | $8.88 | $8.58 | $8.82 | $8.82 | 997,950 |
| 2024-10-11 | $8.64 | $8.71 | $8.56 | $8.61 | $8.61 | 794,408 |
| 2024-10-10 | $8.61 | $8.65 | $8.52 | $8.64 | $8.64 | 1,103,119 |
| 2024-10-09 | $8.69 | $8.75 | $8.64 | $8.65 | $8.65 | 910,801 |
| 2024-10-08 | $8.77 | $8.79 | $8.67 | $8.74 | $8.74 | 828,273 |
| 2024-10-07 | $8.85 | $8.88 | $8.69 | $8.76 | $8.76 | 1,235,980 |
| 2024-10-04 | $9.02 | $9.07 | $8.85 | $8.89 | $8.89 | 916,568 |
| 2024-10-03 | $8.86 | $8.95 | $8.76 | $8.92 | $8.92 | 1,119,114 |
| 2024-10-02 | $8.85 | $8.95 | $8.82 | $8.87 | $8.87 | 1,009,397 |
| 2024-10-01 | $9.15 | $9.18 | $8.83 | $8.87 | $8.87 | 1,546,241 |
| 2024-09-30 | $9.15 | $9.21 | $9.11 | $9.19 | $9.19 | 961,138 |
| 2024-09-27 | $9.54 | $9.54 | $9.37 | $9.43 | $9.18 | 1,402,809 |
| 2024-09-26 | $9.50 | $9.52 | $9.40 | $9.41 | $9.16 | 889,642 |
| 2024-09-25 | $9.69 | $9.70 | $9.40 | $9.40 | $9.15 | 1,074,889 |
| 2024-09-24 | $9.63 | $9.71 | $9.60 | $9.68 | $9.68 | 723,351 |
| 2024-09-23 | $9.66 | $9.77 | $9.63 | $9.63 | $9.63 | 789,836 |
| 2024-09-20 | $9.73 | $9.76 | $9.64 | $9.65 | $9.65 | 3,916,375 |
| 2024-09-19 | $9.89 | $9.96 | $9.75 | $9.81 | $9.81 | 1,161,132 |
| 2024-09-18 | $9.80 | $9.91 | $9.67 | $9.69 | $9.69 | 1,105,543 |
| 2024-09-17 | $9.72 | $9.84 | $9.66 | $9.78 | $9.78 | 956,347 |
| 2024-09-16 | $9.60 | $9.69 | $9.54 | $9.65 | $9.65 | 1,041,235 |
| 2024-09-13 | $9.58 | $9.64 | $9.46 | $9.56 | $9.56 | 1,331,675 |
| 2024-09-12 | $9.73 | $9.84 | $9.25 | $9.51 | $9.51 | 4,788,442 |
| 2024-09-11 | $10.17 | $10.22 | $10.00 | $10.19 | $10.19 | 679,621 |
| 2024-09-10 | $10.24 | $10.29 | $10.16 | $10.24 | $10.24 | 705,625 |
| 2024-09-09 | $10.32 | $10.32 | $10.04 | $10.20 | $10.20 | 887,099 |
| 2024-09-06 | $10.39 | $10.39 | $10.21 | $10.30 | $10.30 | 1,199,746 |
| 2024-09-05 | $10.39 | $10.50 | $10.27 | $10.39 | $10.39 | 1,643,267 |
| 2024-09-04 | $10.40 | $10.45 | $10.32 | $10.34 | $10.34 | 1,118,569 |
| 2024-09-03 | $10.52 | $10.59 | $10.35 | $10.43 | $10.43 | 888,013 |
| 2024-08-30 | $10.60 | $10.61 | $10.47 | $10.59 | $10.59 | 719,584 |
| 2024-08-29 | $10.48 | $10.59 | $10.41 | $10.54 | $10.54 | 761,284 |
| 2024-08-28 | $10.35 | $10.48 | $10.33 | $10.41 | $10.41 | 598,957 |
| 2024-08-27 | $10.41 | $10.44 | $10.35 | $10.39 | $10.39 | 523,114 |
| 2024-08-26 | $10.44 | $10.58 | $10.39 | $10.43 | $10.43 | 741,020 |
| 2024-08-23 | $10.19 | $10.43 | $10.14 | $10.34 | $10.34 | 675,928 |
| 2024-08-22 | $10.19 | $10.19 | $10.09 | $10.12 | $10.12 | 524,187 |
| 2024-08-21 | $10.15 | $10.19 | $10.06 | $10.17 | $10.17 | 655,023 |
| 2024-08-20 | $10.17 | $10.23 | $10.08 | $10.11 | $10.11 | 668,049 |
| 2024-08-19 | $10.22 | $10.27 | $10.16 | $10.24 | $10.24 | 775,636 |
| 2024-08-16 | $10.15 | $10.25 | $10.13 | $10.20 | $10.20 | 700,500 |
| 2024-08-15 | $10.20 | $10.25 | $10.05 | $10.17 | $10.17 | 701,032 |
| 2024-08-14 | $10.06 | $10.11 | $10.01 | $10.10 | $10.10 | 628,425 |
| 2024-08-13 | $9.96 | $10.12 | $9.93 | $10.05 | $10.05 | 815,788 |
| 2024-08-12 | $10.24 | $10.24 | $9.91 | $9.96 | $9.96 | 943,575 |
| 2024-08-09 | $10.17 | $10.28 | $10.10 | $10.24 | $10.24 | 1,059,079 |
| 2024-08-08 | $10.08 | $10.18 | $9.98 | $10.17 | $10.17 | 1,058,407 |
| 2024-08-07 | $9.87 | $10.18 | $9.87 | $9.98 | $9.98 | 1,608,404 |
| 2024-08-06 | $10.07 | $10.25 | $9.96 | $10.10 | $10.10 | 962,338 |
| 2024-08-05 | $10.00 | $10.21 | $9.77 | $10.05 | $10.05 | 1,177,735 |
| 2024-08-02 | $10.43 | $10.54 | $10.34 | $10.43 | $10.43 | 868,636 |
| 2024-08-01 | $10.96 | $10.99 | $10.56 | $10.65 | $10.65 | 891,590 |
| 2024-07-31 | $11.03 | $11.11 | $10.89 | $10.90 | $10.90 | 767,434 |
| 2024-07-30 | $10.83 | $10.99 | $10.80 | $10.95 | $10.95 | 608,936 |
| 2024-07-29 | $10.78 | $10.87 | $10.70 | $10.76 | $10.76 | 632,496 |
| 2024-07-26 | $10.70 | $10.80 | $10.58 | $10.72 | $10.72 | 569,140 |
| 2024-07-25 | $10.59 | $10.84 | $10.54 | $10.62 | $10.62 | 843,056 |
| 2024-07-24 | $10.99 | $10.99 | $10.51 | $10.54 | $10.54 | 947,868 |
| 2024-07-23 | $10.83 | $11.15 | $10.83 | $11.08 | $11.08 | 689,412 |
| 2024-07-22 | $10.89 | $10.96 | $10.83 | $10.88 | $10.88 | 715,748 |
| 2024-07-19 | $10.92 | $11.07 | $10.84 | $10.91 | $10.91 | 758,650 |
| 2024-07-18 | $10.96 | $11.20 | $10.89 | $10.91 | $10.91 | 1,418,579 |
| 2024-07-17 | $10.56 | $11.01 | $10.53 | $10.98 | $10.98 | 1,256,593 |
| 2024-07-16 | $10.75 | $10.84 | $10.68 | $10.81 | $10.81 | 1,203,256 |
| 2024-07-15 | $10.56 | $10.70 | $10.50 | $10.63 | $10.63 | 1,110,815 |
| 2024-07-12 | $10.50 | $10.77 | $10.50 | $10.57 | $10.57 | 1,790,574 |
| 2024-07-11 | $10.24 | $10.44 | $10.21 | $10.41 | $10.41 | 1,021,084 |
| 2024-07-10 | $9.95 | $10.09 | $9.95 | $10.09 | $10.09 | 537,280 |
| 2024-07-09 | $9.90 | $10.02 | $9.87 | $9.95 | $9.95 | 483,806 |
| 2024-07-08 | $9.82 | $9.93 | $9.82 | $9.92 | $9.92 | 773,399 |
| 2024-07-05 | $9.81 | $9.83 | $9.72 | $9.75 | $9.75 | 632,977 |
| 2024-07-03 | $9.78 | $9.86 | $9.74 | $9.77 | $9.77 | 450,298 |
| 2024-07-02 | $9.63 | $9.84 | $9.62 | $9.78 | $9.78 | 721,279 |
| 2024-07-01 | $9.77 | $9.80 | $9.55 | $9.65 | $9.65 | 873,815 |
| 2024-06-28 | $9.71 | $9.80 | $9.63 | $9.79 | $9.79 | 1,857,804 |
| 2024-06-27 | $10.10 | $10.13 | $9.83 | $9.93 | $9.59 | 1,108,367 |
| 2024-06-26 | $10.03 | $10.11 | $10.00 | $10.09 | $9.74 | 610,503 |
| 2024-06-25 | $10.16 | $10.19 | $10.05 | $10.06 | $9.71 | 538,759 |
| 2024-06-24 | $10.15 | $10.29 | $10.11 | $10.19 | $9.84 | 921,772 |
| 2024-06-21 | $10.15 | $10.18 | $9.99 | $10.09 | $9.74 | 2,356,996 |
| 2024-06-20 | $10.04 | $10.24 | $10.01 | $10.14 | $9.79 | 920,640 |
| 2024-06-18 | $10.17 | $10.19 | $10.02 | $10.09 | $9.74 | 620,244 |
| 2024-06-17 | $9.93 | $10.17 | $9.93 | $10.16 | $9.81 | 691,704 |
| 2024-06-14 | $9.86 | $10.01 | $9.84 | $9.98 | $9.64 | 584,176 |
| 2024-06-13 | $10.00 | $10.02 | $9.87 | $9.95 | $9.61 | 673,575 |
| 2024-06-12 | $10.00 | $10.18 | $9.98 | $10.00 | $9.65 | 983,259 |
| 2024-06-11 | $9.78 | $9.82 | $9.71 | $9.74 | $9.40 | 767,446 |
| 2024-06-10 | $9.89 | $9.95 | $9.82 | $9.85 | $9.51 | 803,061 |
| 2024-06-07 | $9.82 | $10.01 | $9.81 | $9.95 | $9.95 | 687,921 |
| 2024-06-06 | $10.03 | $10.07 | $9.96 | $9.96 | $9.96 | 648,843 |
| 2024-06-05 | $10.00 | $10.08 | $9.92 | $10.07 | $10.07 | 789,931 |
| 2024-06-04 | $10.10 | $10.13 | $9.93 | $9.95 | $9.95 | 1,064,394 |
| 2024-06-03 | $10.19 | $10.21 | $10.00 | $10.20 | $10.20 | 590,500 |
| 2024-05-31 | $9.96 | $10.13 | $9.88 | $10.10 | $10.10 | 979,842 |
| 2024-05-30 | $9.88 | $9.98 | $9.79 | $9.93 | $9.93 | 658,268 |
| 2024-05-29 | $9.84 | $9.96 | $9.77 | $9.77 | $9.77 | 749,852 |
| 2024-05-28 | $10.22 | $10.26 | $9.99 | $9.99 | $9.99 | 701,149 |
| 2024-05-24 | $10.24 | $10.26 | $10.13 | $10.17 | $10.17 | 920,958 |
| 2024-05-23 | $10.40 | $10.40 | $10.15 | $10.17 | $10.17 | 1,166,199 |
| 2024-05-22 | $10.50 | $10.55 | $10.37 | $10.37 | $10.37 | 750,286 |
| 2024-05-21 | $10.43 | $10.53 | $10.36 | $10.51 | $10.51 | 694,643 |
| 2024-05-20 | $10.51 | $10.54 | $10.41 | $10.46 | $10.46 | 833,470 |
| 2024-05-17 | $10.28 | $10.49 | $10.23 | $10.48 | $10.48 | 861,057 |
| 2024-05-16 | $10.18 | $10.28 | $10.17 | $10.25 | $10.25 | 1,084,737 |
| 2024-05-15 | $10.41 | $10.43 | $10.21 | $10.23 | $10.23 | 1,143,596 |
| 2024-05-14 | $10.21 | $10.30 | $10.18 | $10.26 | $10.26 | 1,056,451 |
| 2024-05-13 | $10.19 | $10.20 | $10.07 | $10.08 | $10.08 | 1,309,411 |
| 2024-05-10 | $10.01 | $10.15 | $10.01 | $10.11 | $10.11 | 975,168 |
| 2024-05-09 | $9.96 | $10.03 | $9.94 | $10.00 | $10.00 | 1,063,380 |
| 2024-05-08 | $9.91 | $10.01 | $9.90 | $9.97 | $9.97 | 929,503 |
| 2024-05-07 | $10.05 | $10.16 | $9.93 | $10.00 | $10.00 | 952,858 |
| 2024-05-06 | $10.14 | $10.21 | $10.04 | $10.06 | $10.06 | 1,103,399 |
| 2024-05-03 | $10.35 | $10.39 | $10.02 | $10.05 | $10.05 | 1,448,893 |
| 2024-05-02 | $10.19 | $10.22 | $10.03 | $10.13 | $10.13 | 1,257,764 |
| 2024-05-01 | $9.65 | $10.15 | $9.65 | $10.00 | $10.00 | 1,297,825 |
| 2024-04-30 | $10.30 | $10.36 | $9.61 | $9.63 | $9.63 | 2,436,653 |
| 2024-04-29 | $10.85 | $10.92 | $10.66 | $10.68 | $10.68 | 617,442 |
| 2024-04-26 | $10.74 | $10.89 | $10.73 | $10.80 | $10.80 | 420,437 |
| 2024-04-25 | $10.69 | $10.81 | $10.69 | $10.73 | $10.73 | 559,156 |
| 2024-04-24 | $10.97 | $10.98 | $10.77 | $10.84 | $10.84 | 588,598 |
| 2024-04-23 | $10.75 | $11.02 | $10.72 | $11.01 | $11.01 | 544,867 |
| 2024-04-22 | $10.75 | $10.83 | $10.68 | $10.78 | $10.78 | 421,967 |
| 2024-04-19 | $10.48 | $10.75 | $10.48 | $10.72 | $10.72 | 548,222 |
| 2024-04-18 | $10.49 | $10.60 | $10.43 | $10.52 | $10.52 | 559,571 |
| 2024-04-17 | $10.48 | $10.54 | $10.39 | $10.43 | $10.43 | 473,616 |
| 2024-04-16 | $10.45 | $10.51 | $10.34 | $10.38 | $10.38 | 711,399 |
| 2024-04-15 | $10.79 | $10.85 | $10.45 | $10.58 | $10.58 | 922,821 |
| 2024-04-12 | $10.78 | $10.88 | $10.70 | $10.76 | $10.76 | 550,674 |
| 2024-04-11 | $10.74 | $10.89 | $10.67 | $10.85 | $10.85 | 788,510 |
| 2024-04-10 | $10.86 | $10.89 | $10.56 | $10.63 | $10.63 | 1,497,241 |
| 2024-04-09 | $11.09 | $11.20 | $11.02 | $11.19 | $11.19 | 559,710 |
| 2024-04-08 | $11.05 | $11.12 | $11.01 | $11.07 | $11.07 | 526,781 |
| 2024-04-05 | $10.94 | $11.04 | $10.88 | $11.01 | $11.01 | 422,019 |
| 2024-04-04 | $11.07 | $11.20 | $11.01 | $11.01 | $11.01 | 944,961 |
| 2024-04-03 | $10.77 | $10.98 | $10.73 | $10.96 | $10.96 | 602,657 |
| 2024-04-02 | $10.79 | $10.93 | $10.75 | $10.83 | $10.83 | 807,998 |
| 2024-04-01 | $11.14 | $11.14 | $10.88 | $10.94 | $10.94 | 690,062 |
| 2024-03-28 | $10.96 | $11.16 | $10.96 | $11.14 | $11.14 | 735,105 |
| 2024-03-27 | $10.82 | $10.98 | $10.81 | $10.96 | $10.96 | 861,604 |
| 2024-03-26 | $11.42 | $11.43 | $11.05 | $11.07 | $10.73 | 1,079,455 |
| 2024-03-25 | $11.41 | $11.55 | $11.33 | $11.33 | $10.98 | 689,056 |
| 2024-03-22 | $11.55 | $11.62 | $11.32 | $11.33 | $10.98 | 634,258 |
| 2024-03-21 | $11.31 | $11.64 | $11.27 | $11.55 | $11.19 | 1,288,602 |
| 2024-03-20 | $11.03 | $11.36 | $11.03 | $11.26 | $10.91 | 690,502 |
| 2024-03-19 | $11.14 | $11.22 | $11.05 | $11.10 | $10.76 | 685,186 |
| 2024-03-18 | $11.15 | $11.24 | $11.05 | $11.14 | $10.80 | 717,464 |
| 2024-03-15 | $10.92 | $11.16 | $10.90 | $11.15 | $10.80 | 1,613,942 |
| 2024-03-14 | $11.11 | $11.17 | $10.89 | $10.98 | $10.64 | 700,208 |
| 2024-03-13 | $11.01 | $11.25 | $11.01 | $11.16 | $10.81 | 757,762 |
| 2024-03-12 | $11.03 | $11.09 | $10.88 | $11.00 | $10.66 | 670,143 |
| 2024-03-11 | $10.97 | $11.10 | $10.97 | $11.06 | $10.72 | 524,035 |
| 2024-03-08 | $11.09 | $11.16 | $10.94 | $11.04 | $11.04 | 589,463 |
| 2024-03-07 | $11.01 | $11.06 | $10.84 | $10.98 | $10.98 | 810,160 |
| 2024-03-06 | $11.01 | $11.06 | $10.89 | $10.90 | $10.90 | 959,045 |
| 2024-03-05 | $10.75 | $10.94 | $10.66 | $10.88 | $10.88 | 858,583 |
| 2024-03-04 | $10.89 | $11.00 | $10.70 | $10.74 | $10.74 | 1,323,344 |
| 2024-03-01 | $11.19 | $11.29 | $11.09 | $11.28 | $11.28 | 606,519 |
| 2024-02-29 | $11.03 | $11.25 | $10.97 | $11.21 | $11.21 | 759,959 |
| 2024-02-28 | $10.85 | $10.99 | $10.80 | $10.88 | $10.88 | 526,692 |
| 2024-02-27 | $10.94 | $10.98 | $10.84 | $10.91 | $10.91 | 457,101 |
| 2024-02-26 | $10.94 | $11.05 | $10.84 | $10.87 | $10.87 | 662,067 |
| 2024-02-23 | $10.85 | $11.03 | $10.78 | $10.97 | $10.97 | 775,535 |
| 2024-02-22 | $10.75 | $10.84 | $10.70 | $10.83 | $10.83 | 878,564 |
| 2024-02-21 | $10.86 | $10.92 | $10.74 | $10.79 | $10.79 | 779,607 |
| 2024-02-20 | $10.82 | $10.95 | $10.77 | $10.87 | $10.87 | 787,315 |
| 2024-02-16 | $10.88 | $11.02 | $10.77 | $10.92 | $10.92 | 718,181 |
| 2024-02-15 | $10.85 | $11.14 | $10.80 | $11.02 | $11.02 | 985,892 |
| 2024-02-14 | $10.72 | $10.79 | $10.65 | $10.75 | $10.75 | 738,526 |
| 2024-02-13 | $10.53 | $10.72 | $10.44 | $10.54 | $10.54 | 1,137,228 |
| 2024-02-12 | $10.74 | $10.98 | $10.71 | $10.92 | $10.92 | 796,034 |
| 2024-02-09 | $10.68 | $10.75 | $10.59 | $10.74 | $10.74 | 974,388 |
| 2024-02-08 | $10.47 | $10.71 | $10.41 | $10.65 | $10.65 | 1,135,778 |
| 2024-02-07 | $11.10 | $11.17 | $10.36 | $10.51 | $10.51 | 2,028,463 |
| 2024-02-06 | $10.99 | $11.10 | $10.91 | $11.05 | $11.05 | 938,890 |
| 2024-02-05 | $10.99 | $11.10 | $10.76 | $11.00 | $11.00 | 897,106 |
| 2024-02-02 | $11.15 | $11.20 | $10.98 | $11.10 | $11.10 | 908,678 |
| 2024-02-01 | $11.18 | $11.33 | $10.97 | $11.32 | $11.32 | 1,077,053 |
| 2024-01-31 | $11.62 | $11.62 | $11.14 | $11.16 | $11.16 | 861,944 |
| 2024-01-30 | $11.86 | $11.87 | $11.64 | $11.65 | $11.65 | 474,110 |
| 2024-01-29 | $11.72 | $11.97 | $11.72 | $11.91 | $11.91 | 593,535 |
| 2024-01-26 | $11.74 | $11.84 | $11.71 | $11.75 | $11.75 | 554,527 |
| 2024-01-25 | $11.75 | $11.80 | $11.51 | $11.64 | $11.64 | 568,693 |
| 2024-01-24 | $11.88 | $11.90 | $11.49 | $11.55 | $11.55 | 748,494 |
| 2024-01-23 | $11.79 | $11.84 | $11.66 | $11.71 | $11.71 | 580,268 |
| 2024-01-22 | $11.78 | $11.89 | $11.64 | $11.71 | $11.71 | 650,987 |
| 2024-01-19 | $11.61 | $11.73 | $11.43 | $11.72 | $11.72 | 602,083 |
| 2024-01-18 | $11.43 | $11.58 | $11.36 | $11.56 | $11.56 | 1,089,775 |
| 2024-01-17 | $11.30 | $11.52 | $11.16 | $11.37 | $11.37 | 1,109,690 |
| 2024-01-16 | $11.60 | $11.60 | $11.38 | $11.42 | $11.42 | 748,631 |
| 2024-01-12 | $11.94 | $12.00 | $11.65 | $11.71 | $11.71 | 587,495 |
| 2024-01-11 | $11.78 | $11.84 | $11.56 | $11.79 | $11.79 | 800,643 |
| 2024-01-10 | $11.70 | $11.90 | $11.70 | $11.87 | $11.87 | 810,425 |
| 2024-01-09 | $11.63 | $11.72 | $11.60 | $11.69 | $11.69 | 447,399 |
| 2024-01-08 | $11.56 | $11.77 | $11.49 | $11.76 | $11.76 | 676,438 |
| 2024-01-05 | $11.37 | $11.64 | $11.33 | $11.51 | $11.51 | 729,502 |
| 2024-01-04 | $11.45 | $11.57 | $11.37 | $11.41 | $11.41 | 655,738 |
| 2024-01-03 | $11.50 | $11.55 | $11.28 | $11.41 | $11.41 | 828,125 |
| 2024-01-02 | $11.62 | $11.74 | $11.54 | $11.64 | $11.64 | 666,711 |
| 2023-12-29 | $12.02 | $12.06 | $11.72 | $11.74 | $11.74 | 1,172,009 |
| 2023-12-28 | $12.19 | $12.25 | $12.07 | $12.12 | $12.12 | 734,965 |
| 2023-12-27 | $12.67 | $12.72 | $12.58 | $12.63 | $12.28 | 779,757 |
| 2023-12-26 | $12.52 | $12.74 | $12.52 | $12.67 | $12.31 | 640,197 |
| 2023-12-22 | $12.55 | $12.66 | $12.41 | $12.48 | $12.48 | 653,689 |
| 2023-12-21 | $12.35 | $12.50 | $12.30 | $12.49 | $12.49 | 855,393 |
| 2023-12-20 | $12.32 | $12.61 | $12.19 | $12.19 | $12.19 | 967,063 |
| 2023-12-19 | $12.17 | $12.42 | $12.11 | $12.38 | $12.38 | 986,648 |
| 2023-12-18 | $12.19 | $12.25 | $12.08 | $12.08 | $12.08 | 708,851 |
| 2023-12-15 | $12.34 | $12.34 | $12.00 | $12.11 | $12.11 | 5,055,376 |
| 2023-12-14 | $12.08 | $12.39 | $12.01 | $12.33 | $12.33 | 1,431,456 |
| 2023-12-13 | $11.49 | $11.90 | $11.33 | $11.86 | $11.86 | 1,117,644 |
| 2023-12-12 | $11.30 | $11.48 | $11.21 | $11.44 | $11.44 | 694,137 |
| 2023-12-11 | $11.12 | $11.36 | $11.12 | $11.32 | $11.32 | 815,640 |
| 2023-12-08 | $11.03 | $11.19 | $10.98 | $11.17 | $11.17 | 623,467 |
| 2023-12-07 | $10.88 | $11.07 | $10.79 | $11.05 | $11.05 | 723,837 |
| 2023-12-06 | $11.16 | $11.28 | $10.78 | $10.83 | $10.83 | 863,841 |
| 2023-12-05 | $11.17 | $11.19 | $11.05 | $11.09 | $11.09 | 623,070 |
| 2023-12-04 | $11.01 | $11.20 | $11.01 | $11.17 | $11.17 | 758,446 |
| 2023-12-01 | $10.75 | $11.12 | $10.69 | $11.11 | $11.11 | 929,856 |
| 2023-11-30 | $10.79 | $10.81 | $10.69 | $10.78 | $10.78 | 865,976 |
| 2023-11-29 | $10.75 | $10.89 | $10.67 | $10.76 | $10.76 | 898,193 |
| 2023-11-28 | $10.65 | $10.68 | $10.53 | $10.64 | $10.64 | 461,264 |
| 2023-11-27 | $10.70 | $10.70 | $10.61 | $10.67 | $10.67 | 465,922 |
| 2023-11-24 | $10.74 | $10.76 | $10.66 | $10.72 | $10.72 | 209,924 |
| 2023-11-22 | $10.75 | $10.79 | $10.67 | $10.73 | $10.73 | 371,417 |
| 2023-11-21 | $10.66 | $10.75 | $10.64 | $10.67 | $10.67 | 424,827 |
| 2023-11-20 | $10.75 | $10.78 | $10.65 | $10.75 | $10.75 | 491,316 |
| 2023-11-17 | $10.75 | $10.82 | $10.64 | $10.78 | $10.78 | 701,425 |
| 2023-11-16 | $10.83 | $10.88 | $10.62 | $10.63 | $10.63 | 566,384 |
| 2023-11-15 | $10.74 | $10.90 | $10.69 | $10.86 | $10.86 | 732,733 |
| 2023-11-14 | $10.68 | $10.83 | $10.66 | $10.81 | $10.81 | 836,019 |
| 2023-11-13 | $10.30 | $10.35 | $10.23 | $10.26 | $10.26 | 449,379 |
| 2023-11-10 | $10.38 | $10.44 | $10.29 | $10.39 | $10.39 | 504,480 |
| 2023-11-09 | $10.57 | $10.60 | $10.27 | $10.28 | $10.28 | 442,243 |
| 2023-11-08 | $10.45 | $10.50 | $10.32 | $10.48 | $10.48 | 554,193 |
| 2023-11-07 | $10.48 | $10.55 | $10.40 | $10.47 | $10.47 | 530,638 |
| 2023-11-06 | $10.67 | $10.70 | $10.47 | $10.49 | $10.49 | 582,976 |
| 2023-11-03 | $10.80 | $10.87 | $10.70 | $10.73 | $10.73 | 884,590 |
| 2023-11-02 | $10.34 | $10.53 | $10.32 | $10.51 | $10.51 | 851,650 |
| 2023-11-01 | $9.91 | $10.18 | $9.82 | $10.18 | $10.18 | 993,031 |
| 2023-10-31 | $9.69 | $10.14 | $9.69 | $9.96 | $9.96 | 1,123,431 |
| 2023-10-30 | $9.49 | $9.54 | $9.30 | $9.48 | $9.48 | 854,147 |
| 2023-10-27 | $9.45 | $9.49 | $9.22 | $9.33 | $9.33 | 743,227 |
| 2023-10-26 | $9.31 | $9.53 | $9.31 | $9.41 | $9.41 | 664,389 |
| 2023-10-25 | $9.40 | $9.50 | $9.23 | $9.29 | $9.29 | 651,003 |
| 2023-10-24 | $9.41 | $9.60 | $9.39 | $9.48 | $9.48 | 753,282 |
| 2023-10-23 | $9.45 | $9.50 | $9.27 | $9.37 | $9.37 | 917,494 |
| 2023-10-20 | $9.63 | $9.70 | $9.50 | $9.50 | $9.50 | 1,239,005 |
| 2023-10-19 | $9.85 | $9.91 | $9.60 | $9.61 | $9.61 | 968,227 |
| 2023-10-18 | $10.05 | $10.06 | $9.82 | $9.83 | $9.83 | 801,605 |
| 2023-10-17 | $10.10 | $10.26 | $10.07 | $10.12 | $10.12 | 967,701 |
| 2023-10-16 | $10.18 | $10.24 | $10.01 | $10.20 | $10.20 | 1,084,193 |
| 2023-10-13 | $10.43 | $10.48 | $10.05 | $10.09 | $10.09 | 757,975 |
| 2023-10-12 | $10.43 | $10.45 | $10.25 | $10.34 | $10.34 | 620,091 |
| 2023-10-11 | $10.28 | $10.51 | $10.25 | $10.47 | $10.47 | 781,594 |
| 2023-10-10 | $10.15 | $10.22 | $10.09 | $10.21 | $10.21 | 755,352 |
| 2023-10-09 | $9.83 | $10.13 | $9.80 | $10.12 | $10.12 | 938,521 |
| 2023-10-06 | $9.77 | $10.02 | $9.75 | $9.85 | $9.85 | 715,349 |
| 2023-10-05 | $9.53 | $9.98 | $9.53 | $9.89 | $9.89 | 1,136,466 |
| 2023-10-04 | $9.66 | $9.71 | $9.38 | $9.60 | $9.60 | 871,748 |
| 2023-10-03 | $9.75 | $9.83 | $9.50 | $9.70 | $9.70 | 1,259,195 |
| 2023-10-02 | $10.11 | $10.11 | $9.73 | $9.84 | $9.84 | 1,050,611 |
| 2023-09-29 | $10.25 | $10.31 | $10.07 | $10.13 | $10.13 | 885,148 |
| 2023-09-28 | $9.99 | $10.26 | $9.94 | $10.19 | $10.19 | 1,121,987 |
| 2023-09-27 | $10.40 | $10.47 | $10.25 | $10.31 | $9.97 | 1,409,150 |
| 2023-09-26 | $10.30 | $10.41 | $10.27 | $10.30 | $9.96 | 962,652 |
| 2023-09-25 | $10.31 | $10.47 | $10.30 | $10.43 | $10.08 | 622,938 |
| 2023-09-22 | $10.32 | $10.47 | $10.28 | $10.38 | $10.04 | 779,161 |
| 2023-09-21 | $10.60 | $10.63 | $10.22 | $10.25 | $9.91 | 844,713 |
| 2023-09-20 | $10.91 | $10.95 | $10.71 | $10.71 | $10.35 | 723,000 |
| 2023-09-19 | $10.92 | $11.03 | $10.82 | $10.86 | $10.50 | 675,440 |
| 2023-09-18 | $11.00 | $11.01 | $10.83 | $10.86 | $10.50 | 836,197 |
| 2023-09-15 | $10.73 | $11.03 | $10.70 | $11.01 | $11.01 | 2,261,746 |
| 2023-09-14 | $10.70 | $10.89 | $10.66 | $10.82 | $10.82 | 986,350 |
| 2023-09-13 | $10.70 | $10.74 | $10.47 | $10.51 | $10.51 | 1,136,877 |
| 2023-09-12 | $10.65 | $10.80 | $10.62 | $10.68 | $10.68 | 611,186 |
| 2023-09-11 | $10.71 | $10.79 | $10.62 | $10.75 | $10.75 | 731,730 |
| 2023-09-08 | $10.58 | $10.76 | $10.56 | $10.69 | $10.69 | 461,393 |
| 2023-09-07 | $10.51 | $10.63 | $10.47 | $10.59 | $10.59 | 698,008 |
| 2023-09-06 | $10.66 | $10.76 | $10.50 | $10.56 | $10.56 | 545,719 |
| 2023-09-05 | $10.83 | $10.86 | $10.65 | $10.70 | $10.70 | 660,903 |
| 2023-09-01 | $11.00 | $11.07 | $10.88 | $10.93 | $10.93 | 543,404 |
| 2023-08-31 | $10.98 | $11.05 | $10.91 | $10.92 | $10.92 | 737,763 |
| 2023-08-30 | $10.96 | $11.03 | $10.90 | $10.97 | $10.97 | 596,265 |
| 2023-08-29 | $10.71 | $11.03 | $10.66 | $10.99 | $10.99 | 680,543 |
| 2023-08-28 | $10.43 | $10.75 | $10.43 | $10.71 | $10.71 | 578,175 |
| 2023-08-25 | $10.35 | $10.49 | $10.20 | $10.38 | $10.38 | 432,412 |
| 2023-08-24 | $10.29 | $10.47 | $10.24 | $10.31 | $10.31 | 552,416 |
| 2023-08-23 | $10.13 | $10.37 | $10.07 | $10.35 | $10.35 | 476,763 |
| 2023-08-22 | $10.11 | $10.21 | $10.03 | $10.07 | $10.07 | 531,135 |
| 2023-08-21 | $10.10 | $10.13 | $9.94 | $10.04 | $10.04 | 771,155 |
| 2023-08-18 | $10.06 | $10.21 | $9.94 | $10.12 | $10.12 | 1,132,230 |
| 2023-08-17 | $10.30 | $10.42 | $10.16 | $10.20 | $10.20 | 835,732 |
| 2023-08-16 | $10.46 | $10.56 | $10.34 | $10.35 | $10.35 | 580,742 |
| 2023-08-15 | $10.56 | $10.60 | $10.37 | $10.48 | $10.48 | 759,131 |
| 2023-08-14 | $10.75 | $10.76 | $10.61 | $10.67 | $10.67 | 860,561 |
| 2023-08-11 | $10.73 | $10.83 | $10.73 | $10.75 | $10.75 | 477,546 |
| 2023-08-10 | $10.78 | $10.95 | $10.64 | $10.78 | $10.78 | 605,663 |
| 2023-08-09 | $10.85 | $10.94 | $10.74 | $10.76 | $10.76 | 786,648 |
| 2023-08-08 | $10.67 | $10.83 | $10.54 | $10.79 | $10.79 | 498,450 |
| 2023-08-07 | $10.69 | $10.86 | $10.68 | $10.82 | $10.82 | 723,656 |
| 2023-08-04 | $10.60 | $10.89 | $10.55 | $10.72 | $10.72 | 1,010,472 |
| 2023-08-03 | $10.49 | $10.54 | $10.28 | $10.47 | $10.47 | 1,209,167 |
| 2023-08-02 | $10.51 | $10.69 | $10.36 | $10.51 | $10.51 | 1,591,749 |
| 2023-08-01 | $11.10 | $11.25 | $10.09 | $10.53 | $10.53 | 3,784,165 |
| 2023-07-31 | $11.92 | $11.95 | $11.69 | $11.80 | $11.80 | 1,240,794 |
| 2023-07-28 | $11.62 | $11.90 | $11.51 | $11.89 | $11.89 | 1,269,750 |
| 2023-07-27 | $11.72 | $11.77 | $11.46 | $11.51 | $11.51 | 745,592 |
| 2023-07-26 | $11.52 | $11.70 | $11.51 | $11.67 | $11.67 | 693,128 |
| 2023-07-25 | $11.49 | $11.57 | $11.34 | $11.49 | $11.49 | 842,196 |
| 2023-07-24 | $11.54 | $11.72 | $11.47 | $11.60 | $11.60 | 1,054,509 |
| 2023-07-21 | $11.85 | $11.88 | $11.51 | $11.53 | $11.53 | 847,262 |
| 2023-07-20 | $12.01 | $12.06 | $11.71 | $11.77 | $11.77 | 954,357 |
| 2023-07-19 | $12.09 | $12.20 | $12.03 | $12.08 | $12.08 | 846,340 |
| 2023-07-18 | $11.84 | $12.08 | $11.81 | $12.00 | $12.00 | 835,310 |
| 2023-07-17 | $11.72 | $11.85 | $11.63 | $11.83 | $11.83 | 781,571 |
| 2023-07-14 | $11.69 | $11.76 | $11.55 | $11.75 | $11.75 | 1,045,059 |
| 2023-07-13 | $11.57 | $11.73 | $11.49 | $11.66 | $11.66 | 1,513,010 |
| 2023-07-12 | $11.80 | $11.88 | $11.50 | $11.52 | $11.52 | 1,879,110 |
| 2023-07-11 | $11.40 | $11.64 | $11.40 | $11.62 | $11.62 | 919,935 |
| 2023-07-10 | $11.06 | $11.39 | $11.00 | $11.36 | $11.36 | 1,285,233 |
| 2023-07-07 | $11.00 | $11.29 | $10.98 | $11.02 | $11.02 | 1,249,094 |
| 2023-07-06 | $11.00 | $11.01 | $10.72 | $10.98 | $10.98 | 952,686 |
| 2023-07-05 | $11.21 | $11.25 | $11.07 | $11.15 | $11.15 | 890,759 |
| 2023-07-03 | $11.24 | $11.35 | $11.17 | $11.27 | $11.27 | 545,451 |
| 2023-06-30 | $11.41 | $11.43 | $11.24 | $11.32 | $11.32 | 1,026,467 |
| 2023-06-29 | $11.06 | $11.32 | $11.00 | $11.29 | $11.29 | 940,246 |
| 2023-06-28 | $11.28 | $11.46 | $11.18 | $11.40 | $11.40 | 1,205,567 |
| 2023-06-27 | $11.12 | $11.38 | $10.99 | $11.35 | $11.35 | 1,025,028 |
| 2023-06-26 | $10.75 | $11.10 | $10.75 | $11.08 | $11.08 | 1,132,517 |
| 2023-06-23 | $10.91 | $10.94 | $10.65 | $10.73 | $10.73 | 2,555,496 |
| 2023-06-22 | $11.22 | $11.30 | $10.98 | $11.02 | $11.02 | 1,008,594 |
| 2023-06-21 | $11.26 | $11.42 | $11.19 | $11.31 | $11.31 | 693,547 |
| 2023-06-20 | $11.31 | $11.39 | $11.19 | $11.26 | $11.26 | 988,293 |
| 2023-06-16 | $11.45 | $11.46 | $11.19 | $11.31 | $11.31 | 2,297,652 |
| 2023-06-15 | $11.15 | $11.44 | $11.14 | $11.42 | $11.42 | 1,072,807 |
| 2023-06-14 | $11.27 | $11.38 | $11.09 | $11.19 | $11.19 | 876,239 |
| 2023-06-13 | $11.12 | $11.25 | $11.08 | $11.22 | $11.22 | 799,040 |
| 2023-06-12 | $10.83 | $11.11 | $10.83 | $11.09 | $11.09 | 754,902 |
| 2023-06-09 | $10.91 | $10.97 | $10.76 | $10.85 | $10.85 | 602,593 |
| 2023-06-08 | $11.00 | $11.04 | $10.84 | $10.93 | $10.93 | 975,644 |
| 2023-06-07 | $10.96 | $11.16 | $10.90 | $11.04 | $11.04 | 1,046,704 |
| 2023-06-06 | $10.51 | $10.98 | $10.51 | $10.93 | $10.93 | 1,549,547 |
| 2023-06-05 | $10.73 | $10.73 | $10.46 | $10.55 | $10.55 | 792,000 |
| 2023-06-02 | $10.52 | $10.79 | $10.42 | $10.73 | $10.73 | 1,022,074 |
| 2023-06-01 | $10.14 | $10.40 | $9.97 | $10.35 | $10.35 | 995,623 |
| 2023-05-31 | $10.10 | $10.22 | $10.00 | $10.09 | $10.09 | 1,260,805 |
| 2023-05-30 | $10.16 | $10.32 | $10.12 | $10.22 | $10.22 | 862,032 |
| 2023-05-26 | $9.91 | $10.21 | $9.79 | $10.16 | $10.16 | 877,780 |
| 2023-05-25 | $9.99 | $10.05 | $9.79 | $9.84 | $9.84 | 1,000,389 |
| 2023-05-24 | $10.21 | $10.27 | $9.95 | $10.05 | $10.05 | 930,281 |
| 2023-05-23 | $10.18 | $10.50 | $10.18 | $10.24 | $10.24 | 1,315,749 |
| 2023-05-22 | $10.10 | $10.23 | $10.02 | $10.19 | $10.19 | 727,625 |
| 2023-05-19 | $10.22 | $10.26 | $9.95 | $10.09 | $10.09 | 1,268,117 |
| 2023-05-18 | $9.94 | $10.16 | $9.89 | $10.15 | $10.15 | 1,023,472 |
| 2023-05-17 | $9.72 | $10.00 | $9.62 | $9.99 | $9.99 | 1,176,513 |
| 2023-05-16 | $9.64 | $9.71 | $9.56 | $9.59 | $9.59 | 558,725 |
| 2023-05-15 | $9.63 | $9.80 | $9.56 | $9.70 | $9.70 | 823,889 |
| 2023-05-12 | $9.64 | $9.65 | $9.50 | $9.63 | $9.63 | 778,736 |
| 2023-05-11 | $9.38 | $9.63 | $9.30 | $9.62 | $9.62 | 1,062,115 |
| 2023-05-10 | $9.60 | $9.64 | $9.31 | $9.38 | $9.38 | 810,308 |
| 2023-05-09 | $9.45 | $9.53 | $9.34 | $9.42 | $9.42 | 747,507 |
| 2023-05-08 | $9.63 | $9.63 | $9.37 | $9.55 | $9.55 | 868,115 |
| 2023-05-05 | $9.50 | $9.67 | $9.41 | $9.52 | $9.52 | 1,251,150 |
| 2023-05-04 | $9.49 | $9.59 | $9.23 | $9.31 | $9.31 | 1,328,447 |
| 2023-05-03 | $9.65 | $9.93 | $9.58 | $9.61 | $9.61 | 1,213,496 |
| 2023-05-02 | $9.95 | $10.00 | $9.39 | $9.61 | $9.61 | 1,339,989 |
| 2023-05-01 | $10.12 | $10.35 | $9.93 | $10.01 | $10.01 | 1,419,297 |
| 2023-04-28 | $9.94 | $10.13 | $9.89 | $10.12 | $10.12 | 1,673,882 |
| 2023-04-27 | $9.50 | $10.01 | $9.50 | $10.00 | $10.00 | 1,251,131 |
| 2023-04-26 | $9.30 | $9.77 | $9.26 | $9.36 | $9.36 | 3,436,985 |
| 2023-04-25 | $9.31 | $9.33 | $9.13 | $9.24 | $9.24 | 3,179,388 |
| 2023-04-24 | $9.46 | $9.50 | $9.25 | $9.36 | $9.36 | 1,105,508 |
| 2023-04-21 | $9.50 | $9.55 | $9.30 | $9.48 | $9.48 | 903,811 |
| 2023-04-20 | $9.42 | $9.56 | $9.39 | $9.48 | $9.48 | 1,160,925 |
| 2023-04-19 | $9.25 | $9.60 | $9.22 | $9.52 | $9.52 | 1,197,187 |
| 2023-04-18 | $9.42 | $9.45 | $9.21 | $9.32 | $9.32 | 849,337 |
| 2023-04-17 | $9.13 | $9.49 | $9.02 | $9.45 | $9.45 | 1,372,017 |
| 2023-04-14 | $9.25 | $9.40 | $9.08 | $9.18 | $9.18 | 1,379,543 |
| 2023-04-13 | $9.14 | $9.20 | $8.94 | $9.18 | $9.18 | 1,335,764 |
| 2023-04-12 | $9.21 | $9.30 | $9.12 | $9.19 | $9.19 | 998,918 |
| 2023-04-11 | $9.03 | $9.19 | $8.98 | $9.11 | $9.11 | 1,238,837 |
| 2023-04-10 | $9.07 | $9.13 | $8.58 | $8.92 | $8.92 | 2,167,261 |
| 2023-04-06 | $9.13 | $9.19 | $9.02 | $9.07 | $9.07 | 985,355 |
| 2023-04-05 | $9.00 | $9.14 | $8.95 | $9.06 | $9.06 | 1,295,794 |
| 2023-04-04 | $9.31 | $9.31 | $9.02 | $9.13 | $9.13 | 1,019,926 |
| 2023-04-03 | $9.32 | $9.45 | $9.14 | $9.24 | $9.24 | 1,128,002 |
| 2023-03-31 | $9.10 | $9.31 | $9.06 | $9.31 | $9.31 | 1,648,576 |
| 2023-03-30 | $9.18 | $9.24 | $8.96 | $9.07 | $9.07 | 1,456,529 |
| 2023-03-29 | $9.47 | $9.53 | $9.36 | $9.43 | $9.08 | 1,384,879 |
| 2023-03-28 | $9.25 | $9.44 | $9.19 | $9.31 | $8.96 | 1,556,864 |
| 2023-03-27 | $9.35 | $9.46 | $9.19 | $9.30 | $9.30 | 1,286,712 |
| 2023-03-24 | $8.90 | $9.18 | $8.70 | $9.14 | $9.14 | 1,487,138 |
| 2023-03-23 | $9.30 | $9.39 | $8.87 | $8.89 | $8.89 | 1,532,656 |
| 2023-03-22 | $9.60 | $9.62 | $9.20 | $9.22 | $9.22 | 1,255,529 |
| 2023-03-21 | $9.56 | $9.78 | $9.54 | $9.61 | $9.61 | 1,392,717 |
| 2023-03-20 | $9.15 | $9.48 | $9.14 | $9.32 | $9.32 | 1,578,188 |
| 2023-03-17 | $9.35 | $9.40 | $8.96 | $8.99 | $8.99 | 3,156,428 |
| 2023-03-16 | $9.35 | $9.66 | $8.99 | $9.44 | $9.44 | 2,292,118 |
| 2023-03-15 | $9.93 | $9.93 | $9.02 | $9.32 | $9.32 | 4,770,909 |
| 2023-03-14 | $10.42 | $10.55 | $9.92 | $10.14 | $10.14 | 1,706,598 |
| 2023-03-13 | $9.94 | $10.14 | $9.54 | $10.05 | $10.05 | 1,962,057 |
| 2023-03-10 | $10.55 | $10.59 | $9.95 | $10.07 | $10.07 | 1,732,754 |
| 2023-03-09 | $11.07 | $11.13 | $10.51 | $10.54 | $10.54 | 1,247,226 |
| 2023-03-08 | $11.21 | $11.23 | $10.91 | $11.05 | $11.05 | 834,421 |
| 2023-03-07 | $11.35 | $11.40 | $11.20 | $11.23 | $11.23 | 678,034 |
| 2023-03-06 | $11.40 | $11.51 | $11.27 | $11.30 | $11.30 | 961,637 |
| 2023-03-03 | $11.22 | $11.45 | $11.13 | $11.35 | $11.35 | 619,732 |
| 2023-03-02 | $11.20 | $11.22 | $11.00 | $11.09 | $11.09 | 1,260,244 |
| 2023-03-01 | $11.48 | $11.49 | $11.21 | $11.25 | $11.25 | 876,448 |
| 2023-02-28 | $11.57 | $11.64 | $11.48 | $11.49 | $11.49 | 746,459 |
| 2023-02-27 | $11.67 | $11.73 | $11.50 | $11.57 | $11.57 | 529,760 |
| 2023-02-24 | $11.67 | $11.69 | $11.41 | $11.56 | $11.56 | 772,683 |
| 2023-02-23 | $11.76 | $11.88 | $11.58 | $11.81 | $11.81 | 860,158 |
| 2023-02-22 | $11.59 | $11.83 | $11.59 | $11.69 | $11.69 | 863,734 |
| 2023-02-21 | $11.79 | $11.91 | $11.35 | $11.50 | $11.50 | 1,087,738 |
| 2023-02-17 | $11.98 | $11.98 | $11.83 | $11.97 | $11.97 | 569,214 |
| 2023-02-16 | $11.79 | $12.05 | $11.74 | $11.96 | $11.96 | 714,270 |
| 2023-02-15 | $11.65 | $11.97 | $11.56 | $11.96 | $11.96 | 644,225 |
| 2023-02-14 | $11.79 | $11.92 | $11.68 | $11.73 | $11.73 | 721,979 |
| 2023-02-13 | $11.71 | $11.89 | $11.65 | $11.87 | $11.87 | 1,009,361 |
| 2023-02-10 | $11.32 | $11.92 | $11.26 | $11.73 | $11.73 | 1,550,230 |
| 2023-02-09 | $11.98 | $12.28 | $11.20 | $11.24 | $11.24 | 1,723,485 |
| 2023-02-08 | $12.20 | $12.28 | $12.00 | $12.07 | $12.07 | 952,729 |
| 2023-02-07 | $12.23 | $12.41 | $12.15 | $12.31 | $12.31 | 968,618 |
| 2023-02-06 | $12.52 | $12.57 | $12.19 | $12.27 | $12.27 | 824,986 |
| 2023-02-03 | $12.44 | $12.75 | $12.40 | $12.67 | $12.67 | 1,221,636 |
| 2023-02-02 | $12.35 | $12.72 | $12.30 | $12.64 | $12.64 | 1,214,390 |
| 2023-02-01 | $12.10 | $12.43 | $12.06 | $12.29 | $12.29 | 956,821 |
| 2023-01-31 | $11.94 | $12.21 | $11.85 | $12.17 | $12.17 | 1,135,669 |
| 2023-01-30 | $11.89 | $11.93 | $11.78 | $11.86 | $11.86 | 633,870 |
| 2023-01-27 | $11.77 | $12.06 | $11.77 | $12.00 | $12.00 | 776,530 |
| 2023-01-26 | $11.79 | $11.87 | $11.62 | $11.76 | $11.76 | 466,445 |
| 2023-01-25 | $11.73 | $11.80 | $11.63 | $11.77 | $11.77 | 363,081 |
| 2023-01-24 | $11.79 | $11.95 | $11.79 | $11.80 | $11.80 | 438,679 |
| 2023-01-23 | $11.72 | $11.97 | $11.71 | $11.88 | $11.88 | 740,950 |
| 2023-01-20 | $11.56 | $11.72 | $11.40 | $11.70 | $11.70 | 679,462 |
| 2023-01-19 | $11.36 | $11.50 | $11.28 | $11.49 | $11.49 | 724,227 |
| 2023-01-18 | $11.75 | $11.79 | $11.50 | $11.53 | $11.53 | 636,876 |
| 2023-01-17 | $11.71 | $11.87 | $11.61 | $11.67 | $11.67 | 884,708 |
| 2023-01-13 | $11.79 | $11.80 | $11.56 | $11.74 | $11.74 | 912,124 |
| 2023-01-12 | $11.81 | $11.93 | $11.67 | $11.86 | $11.86 | 745,152 |
| 2023-01-11 | $11.42 | $11.75 | $11.42 | $11.66 | $11.66 | 830,155 |
| 2023-01-10 | $11.06 | $11.32 | $10.99 | $11.31 | $11.31 | 702,408 |
| 2023-01-09 | $11.30 | $11.33 | $11.07 | $11.09 | $11.09 | 959,264 |
| 2023-01-06 | $11.17 | $11.31 | $11.11 | $11.20 | $11.20 | 683,361 |
| 2023-01-05 | $11.11 | $11.18 | $10.97 | $11.08 | $11.08 | 544,439 |
| 2023-01-04 | $11.09 | $11.23 | $11.06 | $11.13 | $11.13 | 1,014,489 |
| 2023-01-03 | $10.92 | $11.10 | $10.80 | $10.88 | $10.88 | 1,165,162 |
| 2022-12-30 | $10.74 | $10.83 | $10.61 | $10.76 | $10.76 | 932,093 |
| 2022-12-29 | $10.63 | $10.88 | $10.55 | $10.85 | $10.85 | 1,004,576 |
| 2022-12-28 | $11.49 | $11.49 | $10.90 | $10.90 | $10.56 | 1,252,340 |
| 2022-12-27 | $11.30 | $11.42 | $11.17 | $11.40 | $11.04 | 904,689 |
| 2022-12-23 | $11.38 | $11.41 | $11.25 | $11.30 | $11.30 | 446,367 |
| 2022-12-22 | $11.29 | $11.41 | $11.12 | $11.37 | $11.37 | 1,015,798 |
| 2022-12-21 | $11.20 | $11.52 | $11.20 | $11.42 | $11.42 | 1,256,477 |
| 2022-12-20 | $11.04 | $11.08 | $10.84 | $11.04 | $11.04 | 876,048 |
| 2022-12-19 | $11.19 | $11.31 | $11.00 | $11.09 | $11.09 | 862,432 |
| 2022-12-16 | $11.23 | $11.31 | $11.04 | $11.15 | $11.15 | 3,316,205 |
| 2022-12-15 | $11.61 | $11.65 | $11.29 | $11.43 | $11.43 | 998,387 |
| 2022-12-14 | $11.77 | $11.94 | $11.68 | $11.77 | $11.77 | 905,049 |
| 2022-12-13 | $12.25 | $12.30 | $11.80 | $11.81 | $11.81 | 906,586 |
| 2022-12-12 | $11.53 | $11.66 | $11.37 | $11.66 | $11.66 | 646,142 |
| 2022-12-09 | $11.58 | $11.73 | $11.53 | $11.59 | $11.59 | 531,675 |
| 2022-12-08 | $11.52 | $11.76 | $11.50 | $11.69 | $11.69 | 806,823 |
| 2022-12-07 | $11.28 | $11.53 | $11.16 | $11.50 | $11.50 | 1,018,407 |
| 2022-12-06 | $11.59 | $11.61 | $11.21 | $11.28 | $11.28 | 1,167,329 |
| 2022-12-05 | $12.01 | $12.05 | $11.52 | $11.52 | $11.52 | 1,107,849 |
| 2022-12-02 | $11.94 | $12.13 | $11.80 | $12.11 | $12.11 | 959,699 |
| 2022-12-01 | $12.36 | $12.47 | $12.17 | $12.24 | $12.24 | 939,584 |
| 2022-11-30 | $12.03 | $12.36 | $11.85 | $12.36 | $12.36 | 1,306,163 |
| 2022-11-29 | $12.02 | $12.07 | $11.90 | $12.03 | $12.03 | 688,589 |
| 2022-11-28 | $11.90 | $12.04 | $11.89 | $12.00 | $12.00 | 609,970 |
| 2022-11-25 | $11.93 | $12.13 | $11.90 | $12.04 | $12.04 | 349,840 |
| 2022-11-23 | $11.96 | $12.10 | $11.84 | $11.98 | $11.98 | 533,577 |
| 2022-11-22 | $11.90 | $11.99 | $11.82 | $11.97 | $11.97 | 659,948 |
| 2022-11-21 | $11.80 | $11.92 | $11.71 | $11.91 | $11.91 | 670,556 |
| 2022-11-18 | $11.82 | $11.92 | $11.62 | $11.86 | $11.86 | 787,766 |
| 2022-11-17 | $11.63 | $11.69 | $11.40 | $11.60 | $11.60 | 685,866 |
| 2022-11-16 | $12.03 | $12.03 | $11.65 | $11.76 | $11.76 | 849,238 |
| 2022-11-15 | $12.22 | $12.32 | $11.90 | $12.07 | $12.07 | 631,265 |
| 2022-11-14 | $12.21 | $12.22 | $11.84 | $11.97 | $11.97 | 898,387 |
| 2022-11-11 | $12.09 | $12.43 | $11.98 | $12.21 | $12.21 | 887,234 |
| 2022-11-10 | $11.75 | $12.07 | $11.71 | $12.06 | $12.06 | 1,690,378 |
| 2022-11-09 | $11.30 | $11.59 | $11.14 | $11.34 | $11.34 | 734,774 |
| 2022-11-08 | $11.45 | $11.56 | $11.29 | $11.42 | $11.42 | 749,681 |
| 2022-11-07 | $11.22 | $11.41 | $11.05 | $11.40 | $11.40 | 856,877 |
| 2022-11-04 | $10.87 | $11.28 | $10.85 | $11.11 | $11.11 | 1,273,577 |
| 2022-11-03 | $10.87 | $10.91 | $10.55 | $10.72 | $10.72 | 1,371,687 |
| 2022-11-02 | $11.27 | $11.56 | $11.05 | $11.08 | $11.08 | 1,128,079 |
| 2022-11-01 | $11.49 | $11.56 | $11.20 | $11.27 | $11.27 | 1,110,204 |
| 2022-10-31 | $11.66 | $11.66 | $11.24 | $11.26 | $11.26 | 1,726,435 |
| 2022-10-28 | $11.30 | $11.85 | $11.30 | $11.67 | $11.67 | 1,571,221 |
| 2022-10-27 | $11.50 | $11.65 | $11.20 | $11.32 | $11.32 | 1,639,301 |
| 2022-10-26 | $11.30 | $11.72 | $11.24 | $11.40 | $11.40 | 1,623,439 |
| 2022-10-25 | $10.48 | $11.47 | $10.22 | $11.25 | $11.25 | 3,056,789 |
| 2022-10-24 | $9.48 | $9.58 | $9.26 | $9.53 | $9.53 | 1,081,353 |
| 2022-10-21 | $9.36 | $9.51 | $9.21 | $9.50 | $9.50 | 897,066 |
| 2022-10-20 | $9.32 | $9.46 | $9.22 | $9.27 | $9.27 | 803,655 |
| 2022-10-19 | $9.33 | $9.47 | $9.23 | $9.33 | $9.33 | 808,201 |
| 2022-10-18 | $9.72 | $9.87 | $9.36 | $9.48 | $9.48 | 1,289,648 |
| 2022-10-17 | $9.32 | $9.65 | $9.23 | $9.49 | $9.49 | 1,414,571 |
| 2022-10-14 | $9.46 | $9.61 | $9.08 | $9.08 | $9.08 | 1,365,526 |
| 2022-10-13 | $8.80 | $9.37 | $8.68 | $9.35 | $9.35 | 1,755,221 |
| 2022-10-12 | $8.86 | $9.10 | $8.67 | $9.01 | $9.01 | 1,745,320 |
| 2022-10-11 | $8.36 | $8.98 | $8.28 | $8.86 | $8.86 | 2,467,356 |
| 2022-10-10 | $8.56 | $8.74 | $8.38 | $8.41 | $8.41 | 1,830,058 |
| 2022-10-07 | $8.61 | $8.86 | $8.42 | $8.47 | $8.47 | 2,582,223 |
| 2022-10-06 | $8.91 | $8.97 | $8.65 | $8.70 | $8.70 | 1,971,009 |
| 2022-10-05 | $9.05 | $9.05 | $8.55 | $8.97 | $8.97 | 2,244,848 |
| 2022-10-04 | $8.72 | $9.27 | $8.67 | $9.24 | $9.24 | 2,098,798 |
| 2022-10-03 | $8.47 | $8.54 | $7.91 | $8.50 | $8.50 | 2,577,970 |
| 2022-09-30 | $8.43 | $8.57 | $8.26 | $8.30 | $8.30 | 2,619,566 |
| 2022-09-29 | $8.97 | $9.02 | $8.20 | $8.36 | $8.36 | 2,483,904 |
| 2022-09-28 | $9.37 | $9.59 | $9.26 | $9.46 | $9.08 | 1,463,689 |
| 2022-09-27 | $9.67 | $9.83 | $9.13 | $9.24 | $9.24 | 1,923,110 |
| 2022-09-26 | $10.20 | $10.29 | $9.48 | $9.51 | $9.51 | 1,800,147 |
| 2022-09-23 | $10.46 | $10.47 | $10.06 | $10.25 | $10.25 | 1,575,405 |
| 2022-09-22 | $11.05 | $11.06 | $10.56 | $10.59 | $10.59 | 1,177,797 |
| 2022-09-21 | $11.33 | $11.37 | $11.05 | $11.05 | $11.05 | 846,269 |
| 2022-09-20 | $11.18 | $11.35 | $11.11 | $11.21 | $11.21 | 743,697 |
| 2022-09-19 | $11.08 | $11.37 | $11.04 | $11.35 | $11.35 | 1,182,854 |
| 2022-09-16 | $11.12 | $11.19 | $10.89 | $11.18 | $11.18 | 2,698,894 |
| 2022-09-15 | $11.29 | $11.43 | $11.12 | $11.19 | $11.19 | 1,012,896 |
| 2022-09-14 | $11.10 | $11.29 | $11.09 | $11.28 | $11.28 | 1,154,739 |
| 2022-09-13 | $11.33 | $11.40 | $11.02 | $11.08 | $11.08 | 1,163,321 |
| 2022-09-12 | $11.49 | $11.63 | $11.48 | $11.62 | $11.62 | 973,420 |
| 2022-09-09 | $11.12 | $11.40 | $11.09 | $11.38 | $11.38 | 783,298 |
| 2022-09-08 | $11.04 | $11.13 | $10.92 | $11.07 | $11.07 | 677,038 |
| 2022-09-07 | $10.92 | $11.16 | $10.83 | $11.14 | $11.14 | 922,497 |
| 2022-09-06 | $11.00 | $11.13 | $10.69 | $10.93 | $10.93 | 1,852,114 |
| 2022-09-02 | $11.57 | $11.57 | $11.21 | $11.29 | $11.29 | 1,173,393 |
| 2022-09-01 | $11.65 | $11.67 | $11.23 | $11.37 | $11.37 | 1,320,557 |
| 2022-08-31 | $11.70 | $11.99 | $11.64 | $11.65 | $11.65 | 1,060,495 |
| 2022-08-30 | $12.33 | $12.34 | $11.69 | $11.75 | $11.75 | 1,434,657 |
| 2022-08-29 | $12.35 | $12.44 | $12.23 | $12.25 | $12.25 | 927,925 |
| 2022-08-26 | $12.72 | $12.77 | $12.42 | $12.46 | $12.46 | 718,240 |
| 2022-08-25 | $12.53 | $12.78 | $12.51 | $12.68 | $12.68 | 785,543 |
| 2022-08-24 | $12.55 | $12.57 | $12.41 | $12.49 | $12.49 | 569,206 |
| 2022-08-23 | $12.30 | $12.55 | $12.30 | $12.49 | $12.49 | 683,573 |
| 2022-08-22 | $12.42 | $12.45 | $12.26 | $12.30 | $12.30 | 710,326 |
| 2022-08-19 | $12.75 | $12.77 | $12.57 | $12.59 | $12.59 | 1,995,285 |
| 2022-08-18 | $12.77 | $13.02 | $12.76 | $12.82 | $12.82 | 801,377 |
| 2022-08-17 | $12.89 | $12.92 | $12.62 | $12.80 | $12.80 | 836,228 |
| 2022-08-16 | $12.94 | $13.10 | $12.88 | $13.07 | $13.07 | 852,208 |
| 2022-08-15 | $12.95 | $13.02 | $12.86 | $13.01 | $13.01 | 711,522 |
| 2022-08-12 | $12.87 | $13.02 | $12.78 | $13.00 | $13.00 | 632,348 |
| 2022-08-11 | $12.81 | $12.93 | $12.69 | $12.83 | $12.83 | 736,498 |
| 2022-08-10 | $12.76 | $12.84 | $12.71 | $12.76 | $12.76 | 1,098,057 |
| 2022-08-09 | $12.70 | $12.70 | $12.47 | $12.66 | $12.66 | 708,902 |
| 2022-08-08 | $12.54 | $12.80 | $12.54 | $12.70 | $12.70 | 942,151 |
| 2022-08-05 | $12.29 | $12.59 | $12.19 | $12.49 | $12.49 | 807,458 |
| 2022-08-04 | $12.30 | $12.38 | $12.16 | $12.38 | $12.38 | 611,793 |
| 2022-08-03 | $12.27 | $12.31 | $12.15 | $12.24 | $12.24 | 687,652 |
| 2022-08-02 | $12.54 | $12.55 | $12.11 | $12.12 | $12.12 | 1,154,016 |
| 2022-08-01 | $12.74 | $12.85 | $12.57 | $12.68 | $12.68 | 834,600 |
| 2022-07-29 | $12.72 | $12.93 | $12.69 | $12.78 | $12.78 | 1,045,711 |
| 2022-07-28 | $12.10 | $12.73 | $12.10 | $12.68 | $12.68 | 1,614,771 |
| 2022-07-27 | $11.65 | $12.14 | $11.64 | $12.09 | $12.09 | 1,271,525 |
| 2022-07-26 | $11.48 | $11.63 | $11.36 | $11.46 | $11.46 | 1,213,991 |
| 2022-07-25 | $11.37 | $11.57 | $11.37 | $11.56 | $11.56 | 657,345 |
| 2022-07-22 | $11.43 | $11.51 | $11.31 | $11.42 | $11.42 | 977,834 |
| 2022-07-21 | $11.24 | $11.42 | $11.17 | $11.42 | $11.42 | 1,208,342 |
| 2022-07-20 | $11.11 | $11.37 | $11.02 | $11.33 | $11.33 | 1,215,321 |
| 2022-07-19 | $10.79 | $11.18 | $10.79 | $11.10 | $11.10 | 843,745 |
| 2022-07-18 | $10.75 | $10.77 | $10.53 | $10.69 | $10.69 | 778,866 |
| 2022-07-15 | $10.64 | $10.72 | $10.34 | $10.63 | $10.63 | 1,067,674 |
| 2022-07-14 | $10.55 | $10.57 | $10.30 | $10.44 | $10.44 | 809,552 |
| 2022-07-13 | $10.55 | $10.77 | $10.51 | $10.72 | $10.72 | 703,550 |
| 2022-07-12 | $10.61 | $10.78 | $10.56 | $10.64 | $10.64 | 562,912 |
| 2022-07-11 | $10.74 | $10.82 | $10.58 | $10.63 | $10.63 | 506,369 |
| 2022-07-08 | $10.72 | $10.79 | $10.60 | $10.74 | $10.74 | 584,853 |
| 2022-07-07 | $10.65 | $10.82 | $10.56 | $10.70 | $10.70 | 559,124 |
| 2022-07-06 | $10.80 | $10.89 | $10.49 | $10.56 | $10.56 | 813,114 |
| 2022-07-05 | $10.69 | $10.81 | $10.44 | $10.80 | $10.80 | 1,220,793 |
| 2022-07-01 | $10.40 | $10.90 | $10.40 | $10.84 | $10.84 | 1,233,934 |
| 2022-06-30 | $10.11 | $10.44 | $10.06 | $10.44 | $10.44 | 1,287,979 |
| 2022-06-29 | $10.36 | $10.40 | $10.22 | $10.27 | $10.27 | 940,183 |
| 2022-06-28 | $11.10 | $11.21 | $10.80 | $10.85 | $10.49 | 1,397,872 |
| 2022-06-27 | $11.15 | $11.24 | $10.96 | $10.99 | $10.63 | 1,240,107 |
| 2022-06-24 | $10.74 | $11.19 | $10.71 | $11.08 | $10.71 | 1,871,967 |
| 2022-06-23 | $10.39 | $10.64 | $10.35 | $10.63 | $10.28 | 1,047,215 |
| 2022-06-22 | $10.14 | $10.46 | $10.08 | $10.37 | $10.03 | 1,323,088 |
| 2022-06-21 | $10.01 | $10.39 | $9.96 | $10.18 | $9.84 | 1,448,472 |
| 2022-06-17 | $9.60 | $9.84 | $9.41 | $9.76 | $9.44 | 3,669,220 |
| 2022-06-16 | $9.91 | $9.97 | $9.50 | $9.57 | $9.25 | 1,951,447 |
| 2022-06-15 | $10.12 | $10.32 | $9.83 | $10.14 | $9.81 | 2,010,034 |
| 2022-06-14 | $10.49 | $10.55 | $9.99 | $10.09 | $9.76 | 1,330,309 |
| 2022-06-13 | $11.63 | $11.64 | $10.39 | $10.48 | $10.13 | 2,168,854 |
| 2022-06-10 | $11.99 | $12.00 | $11.73 | $11.83 | $11.44 | 1,100,155 |
| 2022-06-09 | $12.22 | $12.31 | $12.02 | $12.03 | $11.63 | 723,103 |
| 2022-06-08 | $12.49 | $12.53 | $12.21 | $12.27 | $11.87 | 675,390 |
| 2022-06-07 | $12.35 | $12.56 | $12.28 | $12.55 | $12.14 | 701,798 |
| 2022-06-06 | $12.51 | $12.54 | $12.37 | $12.38 | $11.97 | 594,296 |
| 2022-06-03 | $12.55 | $12.58 | $12.40 | $12.42 | $12.01 | 842,538 |
| 2022-06-02 | $12.58 | $12.62 | $12.43 | $12.60 | $12.18 | 678,311 |
| 2022-06-01 | $12.76 | $12.82 | $12.38 | $12.58 | $12.17 | 951,966 |
| 2022-05-31 | $12.76 | $12.83 | $12.66 | $12.73 | $12.31 | 873,110 |
| 2022-05-27 | $12.61 | $12.79 | $12.58 | $12.76 | $12.34 | 601,936 |
| 2022-05-26 | $12.36 | $12.69 | $12.33 | $12.58 | $12.17 | 989,549 |
| 2022-05-25 | $12.15 | $12.34 | $12.12 | $12.26 | $11.86 | 765,063 |
| 2022-05-24 | $12.17 | $12.21 | $11.83 | $12.18 | $11.78 | 879,775 |
| 2022-05-23 | $12.06 | $12.25 | $11.95 | $12.16 | $11.76 | 766,520 |
| 2022-05-20 | $12.11 | $12.17 | $11.70 | $11.94 | $11.55 | 1,074,505 |
| 2022-05-19 | $12.25 | $12.48 | $12.08 | $12.08 | $11.68 | 1,490,518 |
| 2022-05-18 | $12.71 | $12.71 | $12.32 | $12.36 | $11.95 | 1,425,574 |
| 2022-05-17 | $12.54 | $12.79 | $12.50 | $12.71 | $12.29 | 999,836 |
| 2022-05-16 | $12.28 | $12.51 | $12.25 | $12.42 | $12.01 | 1,096,240 |
| 2022-05-13 | $11.91 | $12.32 | $11.86 | $12.25 | $11.85 | 1,230,575 |
| 2022-05-12 | $11.79 | $11.85 | $11.54 | $11.84 | $11.45 | 1,610,474 |
| 2022-05-11 | $11.91 | $12.13 | $11.76 | $11.83 | $11.44 | 1,271,493 |
| 2022-05-10 | $12.02 | $12.23 | $11.68 | $11.89 | $11.50 | 1,216,371 |
| 2022-05-09 | $12.31 | $12.40 | $11.81 | $11.91 | $11.52 | 1,448,399 |
| 2022-05-06 | $12.42 | $12.57 | $12.26 | $12.44 | $12.03 | 933,798 |
| 2022-05-05 | $12.68 | $12.73 | $12.33 | $12.46 | $12.05 | 919,815 |
| 2022-05-04 | $12.53 | $12.84 | $12.39 | $12.81 | $12.39 | 882,706 |
| 2022-05-03 | $11.91 | $12.50 | $11.91 | $12.46 | $12.05 | 1,292,668 |
| 2022-05-02 | $12.14 | $12.23 | $11.73 | $11.91 | $11.52 | 1,378,721 |
| 2022-04-29 | $12.62 | $12.66 | $12.04 | $12.04 | $11.64 | 1,135,273 |
| 2022-04-28 | $12.52 | $12.72 | $12.33 | $12.64 | $12.22 | 1,370,702 |
| 2022-04-27 | $12.75 | $12.85 | $12.52 | $12.55 | $12.14 | 1,556,838 |
| 2022-04-26 | $13.15 | $13.25 | $12.70 | $12.74 | $12.32 | 1,720,068 |
| 2022-04-25 | $13.25 | $13.34 | $12.93 | $13.28 | $12.84 | 1,368,045 |
| 2022-04-22 | $13.67 | $13.73 | $13.36 | $13.36 | $12.92 | 1,083,765 |
| 2022-04-21 | $13.97 | $14.03 | $13.69 | $13.72 | $13.27 | 850,466 |
| 2022-04-20 | $13.74 | $13.99 | $13.71 | $13.85 | $13.39 | 899,146 |
| 2022-04-19 | $13.92 | $13.99 | $13.49 | $13.58 | $13.13 | 1,544,728 |
| 2022-04-18 | $13.96 | $14.10 | $13.84 | $13.91 | $13.45 | 840,395 |
| 2022-04-14 | $13.95 | $14.09 | $13.90 | $13.97 | $13.51 | 985,908 |
| 2022-04-13 | $13.64 | $13.94 | $13.62 | $13.90 | $13.44 | 1,040,383 |
| 2022-04-12 | $13.60 | $13.71 | $13.57 | $13.61 | $13.16 | 780,599 |
| 2022-04-11 | $13.44 | $13.61 | $13.41 | $13.50 | $13.06 | 845,261 |
| 2022-04-08 | $13.26 | $13.51 | $13.20 | $13.41 | $12.97 | 806,729 |
| 2022-04-07 | $13.65 | $13.75 | $13.18 | $13.24 | $12.80 | 1,438,622 |
| 2022-04-06 | $13.86 | $13.90 | $13.59 | $13.68 | $13.23 | 1,198,442 |
| 2022-04-05 | $14.20 | $14.26 | $13.81 | $13.86 | $13.40 | 859,326 |
| 2022-04-04 | $14.16 | $14.19 | $13.89 | $14.16 | $13.69 | 956,326 |
| 2022-04-01 | $13.96 | $14.16 | $13.92 | $14.16 | $13.69 | 1,118,190 |
| 2022-03-31 | $13.82 | $14.03 | $13.76 | $13.93 | $13.47 | 1,054,316 |
| 2022-03-30 | $14.19 | $14.20 | $13.85 | $13.85 | $13.39 | 1,150,211 |
| 2022-03-29 | $14.35 | $14.55 | $14.33 | $14.52 | $13.70 | 1,391,751 |
| 2022-03-28 | $14.33 | $14.37 | $14.18 | $14.26 | $13.45 | 1,296,396 |
| 2022-03-25 | $14.10 | $14.33 | $14.04 | $14.33 | $13.52 | 1,294,294 |
| 2022-03-24 | $13.95 | $14.08 | $13.85 | $14.06 | $13.26 | 797,614 |
| 2022-03-23 | $14.00 | $14.14 | $13.90 | $13.94 | $13.15 | 1,095,653 |
| 2022-03-22 | $14.06 | $14.21 | $14.01 | $14.06 | $13.26 | 754,356 |
| 2022-03-21 | $13.93 | $14.11 | $13.90 | $13.99 | $13.20 | 968,973 |
| 2022-03-18 | $13.78 | $13.99 | $13.61 | $13.93 | $13.14 | 1,888,858 |
| 2022-03-17 | $13.56 | $13.79 | $13.55 | $13.76 | $12.98 | 589,391 |
| 2022-03-16 | $13.55 | $13.70 | $13.41 | $13.67 | $12.89 | 995,963 |
| 2022-03-15 | $13.54 | $13.66 | $13.39 | $13.50 | $12.73 | 711,604 |
| 2022-03-14 | $13.53 | $13.60 | $13.34 | $13.44 | $12.68 | 889,714 |
| 2022-03-11 | $13.34 | $13.50 | $13.28 | $13.39 | $12.63 | 607,267 |
| 2022-03-10 | $13.08 | $13.28 | $13.03 | $13.28 | $12.53 | 573,694 |
| 2022-03-09 | $13.40 | $13.48 | $13.21 | $13.24 | $12.49 | 1,010,422 |
| 2022-03-08 | $12.99 | $13.37 | $12.96 | $13.16 | $12.41 | 947,894 |
| 2022-03-07 | $13.32 | $13.32 | $12.94 | $12.94 | $12.21 | 1,221,240 |
| 2022-03-04 | $13.29 | $13.35 | $13.11 | $13.34 | $12.58 | 893,125 |
| 2022-03-03 | $13.47 | $13.47 | $13.25 | $13.45 | $12.69 | 840,865 |
| 2022-03-02 | $13.02 | $13.40 | $13.01 | $13.38 | $12.62 | 778,452 |
| 2022-03-01 | $13.06 | $13.10 | $12.74 | $13.00 | $12.26 | 1,168,632 |
| 2022-02-28 | $12.89 | $13.09 | $12.80 | $13.05 | $12.31 | 1,276,403 |
| 2022-02-25 | $12.81 | $13.09 | $12.81 | $13.01 | $12.27 | 977,543 |
| 2022-02-24 | $12.25 | $12.85 | $12.10 | $12.77 | $12.04 | 1,498,850 |
| 2022-02-23 | $12.94 | $12.95 | $12.56 | $12.56 | $11.85 | 1,324,135 |
| 2022-02-22 | $13.45 | $13.47 | $12.81 | $12.88 | $12.15 | 1,704,251 |
| 2022-02-18 | $13.40 | $13.61 | $13.36 | $13.47 | $12.71 | 1,949,100 |
| 2022-02-17 | $13.27 | $13.38 | $13.18 | $13.38 | $12.62 | 1,851,639 |
| 2022-02-16 | $13.20 | $13.40 | $13.18 | $13.38 | $12.62 | 1,032,892 |
| 2022-02-15 | $13.08 | $13.25 | $12.95 | $13.20 | $12.45 | 1,342,254 |
| 2022-02-14 | $12.80 | $13.00 | $12.80 | $12.91 | $12.18 | 2,681,608 |
| 2022-02-11 | $12.80 | $13.02 | $12.51 | $12.66 | $11.94 | 1,743,948 |
| 2022-02-10 | $13.22 | $13.40 | $12.76 | $12.80 | $12.07 | 2,396,918 |
| 2022-02-09 | $13.37 | $13.59 | $13.18 | $13.20 | $12.45 | 1,894,228 |
| 2022-02-08 | $13.31 | $13.37 | $13.17 | $13.26 | $12.51 | 1,705,601 |
| 2022-02-07 | $13.28 | $13.43 | $13.15 | $13.28 | $12.53 | 893,099 |
| 2022-02-04 | $13.19 | $13.35 | $13.04 | $13.20 | $12.45 | 1,291,505 |
| 2022-02-03 | $13.35 | $13.47 | $13.21 | $13.22 | $12.47 | 1,528,618 |
| 2022-02-02 | $13.65 | $13.69 | $13.34 | $13.45 | $12.69 | 1,067,047 |
| 2022-02-01 | $13.65 | $13.71 | $13.39 | $13.61 | $12.84 | 1,698,220 |
| 2022-01-31 | $13.21 | $13.67 | $13.19 | $13.65 | $12.87 | 1,978,261 |
| 2022-01-28 | $13.12 | $13.29 | $12.86 | $13.29 | $12.54 | 1,579,400 |
| 2022-01-27 | $13.36 | $13.56 | $13.06 | $13.15 | $12.40 | 952,140 |
| 2022-01-26 | $13.46 | $13.68 | $13.17 | $13.28 | $12.53 | 969,549 |
| 2022-01-25 | $13.04 | $13.51 | $12.89 | $13.38 | $12.62 | 1,309,336 |
| 2022-01-24 | $13.11 | $13.28 | $12.66 | $13.20 | $12.45 | 1,451,184 |
| 2022-01-21 | $13.45 | $13.56 | $13.26 | $13.28 | $12.53 | 1,606,711 |
| 2022-01-20 | $13.78 | $13.94 | $13.47 | $13.47 | $12.71 | 1,405,736 |
| 2022-01-19 | $13.96 | $14.13 | $13.79 | $13.80 | $13.02 | 881,656 |
| 2022-01-18 | $14.05 | $14.26 | $13.95 | $13.95 | $13.16 | 1,063,412 |
| 2022-01-14 | $13.84 | $14.02 | $13.77 | $14.02 | $13.22 | 754,631 |
| 2022-01-13 | $13.88 | $14.14 | $13.87 | $13.94 | $13.15 | 877,193 |
| 2022-01-12 | $13.89 | $13.97 | $13.70 | $13.77 | $12.99 | 1,077,400 |
| 2022-01-11 | $13.61 | $13.89 | $13.59 | $13.89 | $13.10 | 804,688 |
| 2022-01-10 | $13.68 | $13.84 | $13.59 | $13.66 | $12.88 | 1,210,865 |
| 2022-01-07 | $13.57 | $13.77 | $13.50 | $13.71 | $12.93 | 957,931 |
| 2022-01-06 | $13.59 | $13.73 | $13.50 | $13.52 | $12.75 | 709,917 |
| 2022-01-05 | $13.53 | $13.68 | $13.43 | $13.49 | $12.72 | 1,039,819 |
| 2022-01-04 | $13.41 | $13.64 | $13.39 | $13.44 | $12.68 | 885,355 |
| 2022-01-03 | $13.27 | $13.50 | $13.27 | $13.32 | $12.56 | 1,737,804 |
| 2021-12-31 | $13.08 | $13.22 | $13.06 | $13.16 | $12.41 | 1,106,867 |
| 2021-12-30 | $13.17 | $13.31 | $13.04 | $13.05 | $12.31 | 1,606,489 |
| 2021-12-29 | $13.51 | $13.58 | $13.41 | $13.55 | $12.45 | 972,230 |
| 2021-12-28 | $13.46 | $13.68 | $13.42 | $13.50 | $12.40 | 736,739 |
| 2021-12-27 | $13.46 | $13.50 | $13.21 | $13.46 | $12.36 | 898,167 |
| 2021-12-23 | $13.40 | $13.60 | $13.37 | $13.46 | $12.36 | 644,225 |
| 2021-12-22 | $13.21 | $13.45 | $13.16 | $13.38 | $12.29 | 972,646 |
| 2021-12-21 | $12.76 | $13.32 | $12.76 | $13.26 | $12.18 | 1,064,986 |
| 2021-12-20 | $12.85 | $12.88 | $12.44 | $12.65 | $11.62 | 1,543,258 |
| 2021-12-17 | $12.93 | $13.14 | $12.79 | $12.98 | $11.92 | 2,662,776 |
| 2021-12-16 | $13.35 | $13.37 | $12.90 | $13.01 | $11.95 | 1,330,703 |
| 2021-12-15 | $12.90 | $13.15 | $12.76 | $13.15 | $12.08 | 1,324,085 |
| 2021-12-14 | $13.12 | $13.26 | $12.86 | $12.87 | $11.82 | 1,034,832 |
| 2021-12-13 | $13.31 | $13.32 | $12.93 | $13.09 | $12.02 | 1,500,790 |
| 2021-12-10 | $13.83 | $13.84 | $13.34 | $13.42 | $12.33 | 1,265,178 |
| 2021-12-09 | $13.90 | $13.90 | $13.65 | $13.72 | $12.60 | 931,606 |
| 2021-12-08 | $14.06 | $14.13 | $13.94 | $13.94 | $12.80 | 1,153,936 |
| 2021-12-07 | $14.10 | $14.20 | $13.99 | $14.02 | $12.88 | 974,768 |
| 2021-12-06 | $13.83 | $14.16 | $13.72 | $14.01 | $12.87 | 1,269,598 |
| 2021-12-03 | $13.94 | $13.94 | $13.52 | $13.56 | $12.46 | 1,211,279 |
| 2021-12-02 | $13.50 | $13.86 | $13.39 | $13.79 | $12.67 | 1,002,550 |
| 2021-12-01 | $13.80 | $14.01 | $13.34 | $13.35 | $12.26 | 1,382,678 |
| 2021-11-30 | $13.76 | $13.78 | $13.43 | $13.53 | $12.43 | 1,329,299 |
| 2021-11-29 | $14.17 | $14.17 | $13.76 | $13.91 | $12.78 | 1,081,377 |
| 2021-11-26 | $14.00 | $14.08 | $13.53 | $14.01 | $12.87 | 1,137,324 |
| 2021-11-24 | $14.17 | $14.27 | $14.10 | $14.20 | $13.04 | 383,208 |
| 2021-11-23 | $14.10 | $14.23 | $13.98 | $14.19 | $13.03 | 903,738 |
| 2021-11-22 | $14.30 | $14.39 | $14.06 | $14.06 | $12.92 | 811,702 |
| 2021-11-19 | $14.13 | $14.30 | $14.06 | $14.20 | $13.04 | 882,539 |
| 2021-11-18 | $14.39 | $14.42 | $14.04 | $14.26 | $13.10 | 1,049,419 |
| 2021-11-17 | $14.55 | $14.59 | $14.08 | $14.34 | $13.17 | 3,044,120 |
| 2021-11-16 | $14.86 | $14.98 | $14.42 | $14.56 | $13.37 | 2,410,437 |
| 2021-11-15 | $15.15 | $15.25 | $14.71 | $14.86 | $13.65 | 2,382,282 |
| 2021-11-12 | $15.40 | $15.40 | $15.07 | $15.13 | $13.90 | 1,066,608 |
| 2021-11-11 | $15.32 | $15.45 | $15.30 | $15.43 | $14.17 | 411,473 |
| 2021-11-10 | $15.46 | $15.58 | $15.26 | $15.30 | $14.05 | 834,033 |
| 2021-11-09 | $15.50 | $15.61 | $15.40 | $15.47 | $14.21 | 737,306 |
| 2021-11-08 | $15.69 | $15.76 | $15.40 | $15.53 | $14.27 | 833,407 |
| 2021-11-05 | $15.30 | $15.64 | $15.28 | $15.64 | $14.37 | 1,418,479 |
| 2021-11-04 | $15.33 | $15.40 | $15.03 | $15.16 | $13.93 | 672,270 |
| 2021-11-03 | $15.05 | $15.39 | $15.05 | $15.30 | $14.05 | 945,351 |
| 2021-11-02 | $15.46 | $15.46 | $15.02 | $15.10 | $13.87 | 738,540 |
| 2021-11-01 | $15.17 | $15.47 | $15.15 | $15.47 | $14.21 | 1,033,209 |
| 2021-10-29 | $15.15 | $15.16 | $15.01 | $15.14 | $13.91 | 824,801 |
| 2021-10-28 | $15.05 | $15.20 | $14.95 | $15.17 | $13.93 | 741,391 |
| 2021-10-27 | $15.00 | $15.15 | $14.94 | $14.97 | $13.75 | 780,087 |
| 2021-10-26 | $15.51 | $15.51 | $14.92 | $15.04 | $13.82 | 1,496,664 |
| 2021-10-25 | $15.50 | $15.66 | $15.49 | $15.57 | $14.30 | 582,737 |
| 2021-10-22 | $15.56 | $15.62 | $15.41 | $15.50 | $14.24 | 548,248 |
| 2021-10-21 | $15.55 | $15.71 | $15.42 | $15.49 | $14.23 | 685,199 |
| 2021-10-20 | $15.27 | $15.62 | $15.26 | $15.53 | $14.27 | 485,333 |
| 2021-10-19 | $15.44 | $15.44 | $15.28 | $15.32 | $14.07 | 430,601 |
| 2021-10-18 | $15.28 | $15.44 | $15.24 | $15.38 | $14.13 | 468,585 |
| 2021-10-15 | $15.66 | $15.98 | $15.32 | $15.32 | $14.07 | 682,721 |
| 2021-10-14 | $15.40 | $15.55 | $15.38 | $15.43 | $14.17 | 488,436 |
| 2021-10-13 | $15.28 | $15.38 | $15.16 | $15.36 | $14.11 | 405,556 |
| 2021-10-12 | $15.17 | $15.50 | $15.09 | $15.28 | $14.04 | 653,603 |
| 2021-10-11 | $15.15 | $15.28 | $15.03 | $15.11 | $13.88 | 336,261 |
| 2021-10-08 | $15.13 | $15.25 | $15.08 | $15.12 | $13.89 | 269,451 |
| 2021-10-07 | $15.21 | $15.38 | $15.09 | $15.15 | $13.92 | 677,704 |
| 2021-10-06 | $15.01 | $15.17 | $14.86 | $15.16 | $13.93 | 452,041 |
| 2021-10-05 | $15.08 | $15.22 | $14.95 | $15.15 | $13.92 | 531,700 |
| 2021-10-04 | $15.17 | $15.34 | $15.05 | $15.07 | $13.84 | 596,596 |
| 2021-10-01 | $14.92 | $15.24 | $14.83 | $15.13 | $13.90 | 868,787 |
| 2021-09-30 | $15.09 | $15.14 | $14.83 | $14.83 | $13.62 | 775,906 |
| 2021-09-29 | $15.00 | $15.08 | $14.85 | $15.00 | $13.78 | 685,847 |
| 2021-09-28 | $15.45 | $15.50 | $15.26 | $15.34 | $13.77 | 960,515 |
| 2021-09-27 | $15.35 | $15.66 | $15.32 | $15.42 | $13.84 | 793,555 |
| 2021-09-24 | $15.25 | $15.33 | $15.17 | $15.26 | $13.70 | 648,697 |
| 2021-09-23 | $15.20 | $15.33 | $15.20 | $15.26 | $13.70 | 591,151 |
| 2021-09-22 | $14.97 | $15.30 | $14.95 | $15.14 | $13.59 | 590,507 |
| 2021-09-21 | $14.92 | $15.08 | $14.86 | $14.88 | $13.36 | 758,799 |
| 2021-09-20 | $14.95 | $15.05 | $14.66 | $14.89 | $13.37 | 1,288,447 |
| 2021-09-17 | $15.21 | $15.29 | $15.09 | $15.22 | $13.66 | 1,684,678 |
| 2021-09-16 | $15.19 | $15.26 | $15.11 | $15.13 | $13.58 | 414,558 |
| 2021-09-15 | $14.96 | $15.21 | $14.93 | $15.19 | $13.63 | 542,953 |
| 2021-09-14 | $15.11 | $15.11 | $14.87 | $14.97 | $13.44 | 553,088 |
| 2021-09-13 | $14.94 | $15.04 | $14.81 | $15.02 | $13.48 | 558,385 |
| 2021-09-10 | $15.20 | $15.28 | $14.81 | $14.81 | $13.29 | 789,246 |
| 2021-09-09 | $15.10 | $15.41 | $15.06 | $15.20 | $13.64 | 504,941 |
| 2021-09-08 | $15.35 | $15.40 | $15.11 | $15.12 | $13.57 | 965,505 |
| 2021-09-07 | $15.50 | $15.62 | $15.34 | $15.41 | $13.83 | 695,624 |
| 2021-09-03 | $15.45 | $15.49 | $15.36 | $15.49 | $13.90 | 467,085 |
| 2021-09-02 | $15.68 | $15.68 | $15.46 | $15.50 | $13.91 | 467,226 |
| 2021-09-01 | $15.58 | $15.72 | $15.47 | $15.62 | $14.02 | 553,743 |
| 2021-08-31 | $15.44 | $15.64 | $15.44 | $15.55 | $13.96 | 443,847 |
| 2021-08-30 | $15.60 | $15.60 | $15.36 | $15.44 | $13.86 | 522,824 |
| 2021-08-27 | $15.10 | $15.59 | $15.10 | $15.55 | $13.96 | 731,251 |
| 2021-08-26 | $15.35 | $15.45 | $15.06 | $15.07 | $13.53 | 506,719 |
| 2021-08-25 | $15.15 | $15.48 | $15.12 | $15.38 | $13.81 | 633,187 |
| 2021-08-24 | $15.24 | $15.29 | $15.14 | $15.21 | $13.65 | 509,746 |
| 2021-08-23 | $15.08 | $15.16 | $15.00 | $15.13 | $13.58 | 452,000 |
| 2021-08-20 | $14.66 | $14.98 | $14.60 | $14.98 | $13.45 | 611,996 |
| 2021-08-19 | $14.82 | $14.88 | $14.63 | $14.74 | $13.23 | 885,428 |
| 2021-08-18 | $15.07 | $15.30 | $15.01 | $15.02 | $13.48 | 727,391 |
| 2021-08-17 | $15.00 | $15.19 | $14.88 | $15.18 | $13.63 | 821,483 |
| 2021-08-16 | $15.20 | $15.21 | $15.02 | $15.10 | $13.55 | 501,947 |
| 2021-08-13 | $15.26 | $15.33 | $15.20 | $15.25 | $13.69 | 654,930 |
| 2021-08-12 | $15.40 | $15.40 | $15.21 | $15.28 | $13.72 | 559,468 |
| 2021-08-11 | $15.40 | $15.41 | $15.22 | $15.40 | $13.82 | 467,144 |
| 2021-08-10 | $15.13 | $15.41 | $15.04 | $15.38 | $13.81 | 609,426 |
| 2021-08-09 | $15.32 | $15.39 | $15.12 | $15.13 | $13.58 | 390,756 |
| 2021-08-06 | $15.48 | $15.61 | $15.28 | $15.39 | $13.81 | 420,704 |
| 2021-08-05 | $15.10 | $15.36 | $15.10 | $15.32 | $13.75 | 527,254 |
| 2021-08-04 | $15.22 | $15.34 | $15.01 | $15.01 | $13.47 | 735,925 |
| 2021-08-03 | $15.14 | $15.41 | $14.81 | $15.35 | $13.78 | 1,328,667 |
| 2021-08-02 | $15.24 | $15.51 | $15.06 | $15.08 | $13.54 | 816,422 |
| 2021-07-30 | $15.44 | $15.67 | $15.09 | $15.22 | $13.66 | 1,003,143 |
| 2021-07-29 | $15.54 | $15.76 | $15.33 | $15.38 | $13.81 | 1,666,690 |
| 2021-07-28 | $15.48 | $15.64 | $15.28 | $15.46 | $13.88 | 704,200 |
| 2021-07-27 | $15.53 | $15.54 | $15.18 | $15.42 | $13.84 | 663,474 |
| 2021-07-26 | $15.59 | $15.92 | $15.59 | $15.65 | $14.05 | 746,270 |
| 2021-07-23 | $15.53 | $15.65 | $15.32 | $15.52 | $13.93 | 629,763 |
| 2021-07-22 | $15.73 | $15.81 | $15.35 | $15.38 | $13.81 | 639,531 |
| 2021-07-21 | $15.55 | $15.90 | $15.55 | $15.78 | $14.16 | 1,091,535 |
| 2021-07-20 | $14.98 | $15.60 | $14.93 | $15.46 | $13.88 | 1,323,994 |
| 2021-07-19 | $14.98 | $15.14 | $14.61 | $14.95 | $13.42 | 1,418,122 |
| 2021-07-16 | $15.44 | $15.56 | $15.13 | $15.30 | $13.73 | 994,980 |
| 2021-07-15 | $15.21 | $15.47 | $15.10 | $15.29 | $13.72 | 1,415,907 |
| 2021-07-14 | $15.42 | $15.65 | $15.09 | $15.21 | $13.65 | 802,396 |
| 2021-07-13 | $15.71 | $15.72 | $15.38 | $15.44 | $13.86 | 685,861 |
| 2021-07-12 | $15.70 | $15.82 | $15.46 | $15.80 | $14.18 | 597,625 |
| 2021-07-09 | $15.10 | $15.70 | $15.10 | $15.69 | $14.08 | 884,017 |
| 2021-07-08 | $15.15 | $15.35 | $14.79 | $14.97 | $13.44 | 1,434,811 |
| 2021-07-07 | $15.62 | $15.65 | $15.24 | $15.36 | $13.79 | 746,874 |
| 2021-07-06 | $15.83 | $15.87 | $15.41 | $15.61 | $14.01 | 767,346 |
| 2021-07-02 | $16.05 | $16.05 | $15.79 | $15.81 | $14.19 | 484,938 |
| 2021-07-01 | $16.01 | $16.13 | $15.90 | $16.01 | $14.37 | 595,945 |
| 2021-06-30 | $15.80 | $16.01 | $15.74 | $15.95 | $14.32 | 679,365 |
| 2021-06-29 | $16.00 | $16.15 | $15.84 | $15.84 | $14.22 | 583,598 |
| 2021-06-28 | $16.52 | $16.52 | $16.07 | $16.36 | $14.37 | 805,119 |
| 2021-06-25 | $16.61 | $16.71 | $16.50 | $16.52 | $14.51 | 1,725,440 |
| 2021-06-24 | $16.41 | $16.64 | $16.31 | $16.59 | $14.57 | 717,575 |
| 2021-06-23 | $16.45 | $16.58 | $16.33 | $16.33 | $14.34 | 986,974 |
| 2021-06-22 | $16.43 | $16.50 | $16.22 | $16.40 | $14.40 | 569,116 |
| 2021-06-21 | $15.92 | $16.48 | $15.91 | $16.44 | $14.44 | 683,308 |
| 2021-06-18 | $16.27 | $16.27 | $15.71 | $15.90 | $13.96 | 2,118,041 |
| 2021-06-17 | $16.82 | $16.90 | $16.27 | $16.44 | $14.44 | 868,759 |
| 2021-06-16 | $16.50 | $16.94 | $16.47 | $16.78 | $14.74 | 988,948 |
| 2021-06-15 | $16.57 | $16.59 | $16.35 | $16.49 | $14.48 | 686,596 |
| 2021-06-14 | $16.69 | $16.81 | $16.49 | $16.54 | $14.53 | 614,720 |
| 2021-06-11 | $16.41 | $16.57 | $16.26 | $16.56 | $14.54 | 545,952 |
| 2021-06-10 | $16.72 | $16.75 | $16.35 | $16.35 | $14.36 | 715,160 |
| 2021-06-09 | $16.62 | $16.74 | $16.49 | $16.53 | $14.52 | 988,678 |
| 2021-06-08 | $16.50 | $16.75 | $16.47 | $16.61 | $14.59 | 1,222,669 |
| 2021-06-07 | $16.06 | $16.55 | $16.05 | $16.50 | $14.49 | 1,050,676 |
| 2021-06-04 | $16.05 | $16.10 | $15.74 | $16.04 | $14.09 | 919,262 |
| 2021-06-03 | $15.85 | $16.00 | $15.77 | $16.00 | $14.05 | 562,541 |
| 2021-06-02 | $16.06 | $16.07 | $15.81 | $15.90 | $13.96 | 726,141 |
| 2021-06-01 | $15.53 | $15.98 | $15.30 | $15.92 | $13.98 | 1,016,126 |
| 2021-05-28 | $15.60 | $15.70 | $15.51 | $15.65 | $13.74 | 485,562 |
| 2021-05-27 | $15.63 | $15.69 | $15.52 | $15.54 | $13.65 | 531,446 |
| 2021-05-26 | $15.23 | $15.57 | $15.18 | $15.52 | $13.63 | 746,214 |
| 2021-05-25 | $15.44 | $15.58 | $15.19 | $15.21 | $13.36 | 834,208 |
| 2021-05-24 | $15.40 | $15.50 | $15.23 | $15.41 | $13.53 | 661,072 |
| 2021-05-21 | $15.44 | $15.50 | $15.26 | $15.35 | $13.48 | 599,817 |
| 2021-05-20 | $15.06 | $15.44 | $15.00 | $15.37 | $13.50 | 719,990 |
| 2021-05-19 | $14.85 | $15.10 | $14.72 | $15.05 | $13.22 | 971,168 |
| 2021-05-18 | $15.23 | $15.26 | $14.95 | $14.95 | $13.13 | 1,506,345 |
| 2021-05-17 | $15.09 | $15.24 | $14.91 | $15.20 | $13.35 | 558,986 |
| 2021-05-14 | $15.00 | $15.21 | $14.97 | $15.20 | $13.35 | 671,999 |
| 2021-05-13 | $14.40 | $14.99 | $14.34 | $14.93 | $13.11 | 981,605 |
| 2021-05-12 | $14.88 | $14.91 | $14.31 | $14.34 | $12.59 | 1,155,217 |
| 2021-05-11 | $14.86 | $14.95 | $14.65 | $14.91 | $13.09 | 725,533 |
| 2021-05-10 | $15.37 | $15.44 | $15.04 | $15.05 | $13.22 | 1,002,490 |
| 2021-05-07 | $15.24 | $15.43 | $15.22 | $15.29 | $13.43 | 713,180 |
| 2021-05-06 | $15.23 | $15.33 | $15.03 | $15.32 | $13.45 | 812,031 |
| 2021-05-05 | $15.09 | $15.35 | $14.94 | $15.24 | $13.38 | 733,800 |
| 2021-05-04 | $15.37 | $15.40 | $15.00 | $15.08 | $13.24 | 973,492 |
| 2021-05-03 | $15.35 | $15.44 | $15.25 | $15.37 | $13.50 | 1,126,269 |
| 2021-04-30 | $15.25 | $15.30 | $15.12 | $15.21 | $13.36 | 895,152 |
| 2021-04-29 | $15.31 | $15.54 | $15.19 | $15.37 | $13.50 | 1,503,291 |
| 2021-04-28 | $15.36 | $15.41 | $15.20 | $15.25 | $13.39 | 1,296,913 |
| 2021-04-27 | $14.96 | $15.28 | $14.93 | $15.25 | $13.39 | 863,982 |
| 2021-04-26 | $15.21 | $15.35 | $14.93 | $14.96 | $13.14 | 770,780 |
| 2021-04-23 | $14.88 | $15.29 | $14.85 | $15.11 | $13.27 | 929,503 |
| 2021-04-22 | $14.97 | $15.05 | $14.78 | $14.81 | $13.01 | 752,991 |
| 2021-04-21 | $14.60 | $14.98 | $14.44 | $14.98 | $13.16 | 950,555 |
| 2021-04-20 | $14.59 | $14.63 | $14.27 | $14.60 | $12.82 | 921,801 |
| 2021-04-19 | $14.95 | $14.97 | $14.57 | $14.63 | $12.85 | 757,046 |
| 2021-04-16 | $15.00 | $15.17 | $14.95 | $14.95 | $13.13 | 853,776 |
| 2021-04-15 | $14.99 | $14.99 | $14.72 | $14.98 | $13.16 | 644,888 |
| 2021-04-14 | $14.70 | $14.96 | $14.69 | $14.86 | $13.05 | 702,284 |
| 2021-04-13 | $14.56 | $14.78 | $14.46 | $14.70 | $12.91 | 588,649 |
| 2021-04-12 | $14.50 | $14.67 | $14.41 | $14.61 | $12.83 | 766,813 |
| 2021-04-09 | $14.40 | $14.48 | $14.31 | $14.48 | $12.72 | 772,975 |
| 2021-04-08 | $14.11 | $14.40 | $14.00 | $14.40 | $12.65 | 802,457 |
| 2021-04-07 | $14.13 | $14.21 | $14.03 | $14.12 | $12.40 | 503,142 |
| 2021-04-06 | $14.15 | $14.22 | $14.07 | $14.09 | $12.37 | 521,289 |
| 2021-04-05 | $14.28 | $14.33 | $14.00 | $14.13 | $12.41 | 635,940 |
| 2021-04-01 | $14.01 | $14.22 | $13.86 | $14.21 | $12.48 | 625,125 |
| 2021-03-31 | $14.12 | $14.26 | $13.96 | $13.97 | $12.27 | 1,460,830 |
| 2021-03-30 | $13.99 | $14.24 | $13.91 | $14.21 | $12.48 | 801,210 |
| 2021-03-29 | $14.50 | $14.65 | $14.21 | $14.21 | $12.18 | 1,155,579 |
| 2021-03-26 | $14.40 | $14.55 | $14.17 | $14.51 | $12.44 | 997,515 |
| 2021-03-25 | $13.94 | $14.34 | $13.67 | $14.21 | $12.18 | 1,318,723 |
| 2021-03-24 | $14.21 | $14.64 | $13.98 | $13.98 | $11.98 | 1,555,985 |
| 2021-03-23 | $14.33 | $14.47 | $13.97 | $14.04 | $12.03 | 821,949 |
| 2021-03-22 | $14.67 | $14.67 | $14.33 | $14.47 | $12.40 | 1,118,442 |
| 2021-03-19 | $14.59 | $14.94 | $14.28 | $14.63 | $12.54 | 2,965,307 |
| 2021-03-18 | $15.00 | $15.11 | $14.49 | $14.56 | $12.48 | 975,613 |
| 2021-03-17 | $14.62 | $14.97 | $14.56 | $14.97 | $12.83 | 760,041 |
| 2021-03-16 | $14.65 | $14.75 | $14.42 | $14.54 | $12.46 | 835,195 |
| 2021-03-15 | $14.65 | $14.76 | $14.55 | $14.76 | $12.65 | 870,549 |
| 2021-03-12 | $14.42 | $14.74 | $14.42 | $14.65 | $12.56 | 1,039,687 |
| 2021-03-11 | $14.40 | $14.49 | $14.14 | $14.32 | $12.27 | 737,982 |
| 2021-03-10 | $13.94 | $14.32 | $13.91 | $14.21 | $12.18 | 900,116 |
| 2021-03-09 | $14.13 | $14.13 | $13.81 | $13.91 | $11.92 | 863,012 |
| 2021-03-08 | $13.87 | $14.31 | $13.82 | $14.13 | $12.11 | 1,200,742 |
| 2021-03-05 | $13.69 | $13.81 | $13.08 | $13.75 | $11.79 | 1,161,243 |
| 2021-03-04 | $13.83 | $13.91 | $13.16 | $13.47 | $11.55 | 1,171,742 |
| 2021-03-03 | $13.70 | $14.10 | $13.65 | $13.83 | $11.85 | 780,984 |
| 2021-03-02 | $13.55 | $13.74 | $13.25 | $13.66 | $11.71 | 1,026,948 |
| 2021-03-01 | $13.50 | $13.79 | $13.49 | $13.55 | $11.61 | 748,643 |
| 2021-02-26 | $13.11 | $13.45 | $12.96 | $13.29 | $11.39 | 1,058,580 |
| 2021-02-25 | $13.66 | $13.86 | $13.00 | $13.04 | $11.18 | 866,830 |
| 2021-02-24 | $13.09 | $13.66 | $13.09 | $13.61 | $11.67 | 790,541 |
| 2021-02-23 | $13.07 | $13.15 | $12.81 | $13.03 | $11.17 | 793,224 |
| 2021-02-22 | $12.85 | $13.13 | $12.77 | $13.07 | $11.20 | 939,734 |
| 2021-02-19 | $12.61 | $12.92 | $12.61 | $12.89 | $11.05 | 651,304 |
| 2021-02-18 | $12.70 | $12.95 | $12.55 | $12.56 | $10.77 | 854,053 |
| 2021-02-17 | $13.00 | $13.15 | $12.65 | $12.75 | $10.93 | 801,070 |
| 2021-02-16 | $13.00 | $13.12 | $12.93 | $13.08 | $11.21 | 732,223 |
| 2021-02-12 | $12.80 | $12.98 | $12.70 | $12.87 | $11.03 | 776,894 |
| 2021-02-11 | $12.42 | $12.80 | $12.42 | $12.74 | $10.92 | 1,052,478 |
| 2021-02-10 | $12.29 | $12.46 | $12.21 | $12.39 | $10.62 | 803,098 |
| 2021-02-09 | $12.15 | $12.28 | $12.06 | $12.17 | $10.43 | 674,340 |
| 2021-02-08 | $11.94 | $12.18 | $11.94 | $12.17 | $10.43 | 682,350 |
| 2021-02-05 | $11.93 | $12.08 | $11.85 | $11.90 | $10.20 | 996,869 |
| 2021-02-04 | $11.59 | $11.94 | $11.58 | $11.84 | $10.15 | 1,191,830 |
| 2021-02-03 | $11.69 | $11.74 | $11.47 | $11.50 | $9.86 | 980,600 |
| 2021-02-02 | $11.60 | $11.75 | $11.45 | $11.69 | $10.02 | 995,046 |
| 2021-02-01 | $11.25 | $11.50 | $11.02 | $11.49 | $9.85 | 981,041 |
| 2021-01-29 | $11.71 | $11.73 | $11.18 | $11.18 | $9.58 | 1,950,148 |
| 2021-01-28 | $11.65 | $11.89 | $11.49 | $11.77 | $10.09 | 1,028,647 |
| 2021-01-27 | $11.61 | $11.77 | $11.53 | $11.55 | $9.90 | 1,215,123 |
| 2021-01-26 | $11.95 | $11.98 | $11.68 | $11.73 | $10.05 | 1,347,688 |
| 2021-01-25 | $11.75 | $11.94 | $11.60 | $11.90 | $10.20 | 732,567 |
| 2021-01-22 | $11.55 | $11.84 | $11.52 | $11.84 | $10.15 | 741,466 |
| 2021-01-21 | $11.75 | $11.83 | $11.54 | $11.68 | $10.01 | 835,800 |
| 2021-01-20 | $11.61 | $11.81 | $11.61 | $11.78 | $10.10 | 637,899 |
| 2021-01-19 | $11.55 | $11.70 | $11.46 | $11.60 | $9.94 | 822,994 |
| 2021-01-15 | $11.67 | $11.67 | $11.45 | $11.50 | $9.86 | 864,234 |
| 2021-01-14 | $11.51 | $11.74 | $11.41 | $11.71 | $10.04 | 781,282 |
| 2021-01-13 | $11.36 | $11.55 | $11.32 | $11.42 | $9.79 | 567,428 |
| 2021-01-12 | $11.27 | $11.38 | $11.20 | $11.36 | $9.74 | 717,655 |
| 2021-01-11 | $11.22 | $11.45 | $11.19 | $11.25 | $9.64 | 737,910 |
| 2021-01-08 | $11.26 | $11.31 | $11.04 | $11.31 | $9.69 | 997,524 |
| 2021-01-07 | $11.54 | $11.59 | $11.14 | $11.28 | $9.67 | 886,429 |
| 2021-01-06 | $11.11 | $11.72 | $11.10 | $11.56 | $9.91 | 1,962,496 |
| 2021-01-05 | $10.83 | $11.00 | $10.80 | $10.91 | $9.35 | 952,151 |
| 2021-01-04 | $11.33 | $11.34 | $10.69 | $10.81 | $9.27 | 1,399,816 |
| 2020-12-31 | $11.20 | $11.23 | $11.03 | $11.17 | $9.57 | 1,121,382 |
| 2020-12-30 | $11.25 | $11.37 | $11.15 | $11.24 | $9.63 | 1,173,309 |
| 2020-12-29 | $11.63 | $11.77 | $11.52 | $11.58 | $9.63 | 1,102,578 |
| 2020-12-28 | $11.55 | $11.80 | $11.55 | $11.63 | $9.67 | 1,020,318 |
| 2020-12-24 | $11.55 | $11.66 | $11.37 | $11.54 | $9.59 | 432,393 |
| 2020-12-23 | $11.39 | $11.70 | $11.33 | $11.49 | $9.55 | 1,376,784 |
| 2020-12-22 | $11.40 | $11.47 | $11.28 | $11.36 | $9.44 | 799,153 |
| 2020-12-21 | $11.43 | $11.54 | $11.25 | $11.33 | $9.42 | 1,257,081 |
| 2020-12-18 | $11.80 | $12.05 | $11.48 | $11.57 | $9.62 | 4,449,008 |
| 2020-12-17 | $11.80 | $11.85 | $11.47 | $11.74 | $9.76 | 1,166,773 |
| 2020-12-16 | $11.75 | $11.83 | $11.61 | $11.73 | $9.75 | 1,306,643 |
| 2020-12-15 | $11.50 | $11.86 | $11.50 | $11.76 | $9.78 | 1,598,140 |
| 2020-12-14 | $11.31 | $11.60 | $11.24 | $11.50 | $9.56 | 1,958,593 |
| 2020-12-11 | $11.15 | $11.32 | $11.09 | $11.30 | $9.39 | 961,734 |
| 2020-12-10 | $11.12 | $11.28 | $11.05 | $11.16 | $9.28 | 977,653 |
| 2020-12-09 | $11.49 | $11.49 | $11.13 | $11.24 | $9.34 | 793,641 |
| 2020-12-08 | $11.16 | $11.42 | $11.14 | $11.36 | $9.44 | 755,157 |
| 2020-12-07 | $11.47 | $11.51 | $11.15 | $11.24 | $9.34 | 1,303,598 |
| 2020-12-04 | $11.29 | $11.60 | $11.29 | $11.51 | $9.57 | 1,294,881 |
| 2020-12-03 | $11.40 | $11.46 | $11.12 | $11.15 | $9.27 | 897,432 |
| 2020-12-02 | $11.07 | $11.36 | $10.98 | $11.27 | $9.37 | 987,238 |
| 2020-12-01 | $10.98 | $11.18 | $10.90 | $11.06 | $9.19 | 1,256,205 |
| 2020-11-30 | $11.20 | $11.26 | $10.74 | $10.78 | $8.96 | 1,358,449 |
| 2020-11-27 | $11.29 | $11.51 | $11.19 | $11.20 | $9.31 | 650,115 |
| 2020-11-25 | $11.38 | $11.45 | $11.11 | $11.32 | $9.41 | 865,532 |
| 2020-11-24 | $11.35 | $11.71 | $11.32 | $11.41 | $9.48 | 1,584,649 |
| 2020-11-23 | $10.74 | $11.16 | $10.74 | $11.09 | $9.22 | 1,411,743 |
| 2020-11-20 | $10.80 | $10.84 | $10.48 | $10.63 | $8.84 | 954,046 |
| 2020-11-19 | $10.67 | $10.85 | $10.50 | $10.84 | $9.01 | 652,125 |
| 2020-11-18 | $10.93 | $11.17 | $10.72 | $10.73 | $8.92 | 1,270,397 |
| 2020-11-17 | $10.64 | $10.93 | $10.57 | $10.86 | $9.03 | 824,057 |
| 2020-11-16 | $10.72 | $10.95 | $10.59 | $10.75 | $8.94 | 1,417,530 |
| 2020-11-13 | $10.04 | $10.32 | $10.04 | $10.24 | $8.51 | 890,293 |
| 2020-11-12 | $10.13 | $10.30 | $9.86 | $9.99 | $8.30 | 1,014,343 |
| 2020-11-11 | $11.13 | $11.15 | $10.20 | $10.30 | $8.56 | 1,709,952 |
| 2020-11-10 | $10.08 | $11.21 | $10.04 | $11.06 | $9.19 | 2,728,755 |
| 2020-11-09 | $9.08 | $10.38 | $9.08 | $10.01 | $8.32 | 3,156,471 |
| 2020-11-06 | $8.90 | $8.93 | $8.63 | $8.64 | $7.18 | 1,024,303 |
| 2020-11-05 | $8.84 | $8.99 | $8.79 | $8.86 | $7.36 | 1,019,416 |
| 2020-11-04 | $9.01 | $9.11 | $8.73 | $8.79 | $7.31 | 1,201,723 |
| 2020-11-03 | $9.17 | $9.29 | $8.94 | $9.10 | $7.56 | 865,924 |
| 2020-11-02 | $8.85 | $9.16 | $8.75 | $9.00 | $7.48 | 1,003,717 |
| 2020-10-30 | $8.58 | $8.72 | $8.46 | $8.70 | $7.23 | 1,332,375 |
| 2020-10-29 | $8.41 | $8.70 | $8.32 | $8.63 | $7.17 | 1,369,398 |
| 2020-10-28 | $8.70 | $8.81 | $8.36 | $8.48 | $7.05 | 1,763,709 |
| 2020-10-27 | $9.00 | $9.54 | $8.96 | $9.02 | $7.50 | 1,588,786 |
| 2020-10-26 | $9.04 | $9.04 | $8.44 | $8.66 | $7.20 | 1,550,142 |
| 2020-10-23 | $9.01 | $9.22 | $9.01 | $9.18 | $7.63 | 678,274 |
| 2020-10-22 | $8.88 | $9.04 | $8.88 | $8.99 | $7.47 | 954,099 |
| 2020-10-21 | $8.83 | $8.99 | $8.76 | $8.89 | $7.39 | 955,340 |
| 2020-10-20 | $8.94 | $9.09 | $8.87 | $8.88 | $7.38 | 1,159,087 |
| 2020-10-19 | $9.14 | $9.14 | $8.89 | $8.89 | $7.39 | 1,221,932 |
| 2020-10-16 | $9.20 | $9.26 | $9.00 | $9.14 | $7.60 | 823,328 |
| 2020-10-15 | $9.23 | $9.32 | $9.12 | $9.25 | $7.69 | 750,138 |
| 2020-10-14 | $9.25 | $9.46 | $9.21 | $9.22 | $7.66 | 747,377 |
| 2020-10-13 | $9.19 | $9.34 | $9.13 | $9.24 | $7.68 | 844,078 |
| 2020-10-12 | $9.21 | $9.33 | $9.12 | $9.29 | $7.72 | 802,213 |
| 2020-10-09 | $9.56 | $9.62 | $9.22 | $9.24 | $7.68 | 981,529 |
| 2020-10-08 | $9.21 | $9.56 | $9.21 | $9.52 | $7.91 | 1,105,679 |
| 2020-10-07 | $9.32 | $9.45 | $9.08 | $9.14 | $7.60 | 1,212,453 |
| 2020-10-06 | $9.55 | $9.70 | $9.26 | $9.26 | $7.70 | 1,493,735 |
| 2020-10-05 | $9.52 | $9.62 | $9.43 | $9.46 | $7.86 | 893,186 |
| 2020-10-02 | $8.95 | $9.48 | $8.91 | $9.44 | $7.85 | 1,416,322 |
| 2020-10-01 | $9.02 | $9.16 | $8.95 | $9.16 | $7.61 | 1,106,979 |
| 2020-09-30 | $8.99 | $9.12 | $8.95 | $9.01 | $7.49 | 1,552,974 |
| 2020-09-29 | $8.97 | $9.06 | $8.78 | $8.99 | $7.47 | 1,757,275 |
| 2020-09-28 | $9.18 | $9.57 | $9.17 | $9.40 | $7.52 | 1,445,919 |
| 2020-09-25 | $8.69 | $9.10 | $8.69 | $9.07 | $7.26 | 1,467,889 |
| 2020-09-24 | $8.53 | $8.94 | $8.41 | $8.74 | $6.99 | 1,826,958 |
| 2020-09-23 | $8.98 | $9.09 | $8.53 | $8.53 | $6.82 | 1,489,049 |
| 2020-09-22 | $9.01 | $9.15 | $8.94 | $8.95 | $7.16 | 1,086,718 |
| 2020-09-21 | $9.30 | $9.30 | $8.96 | $8.97 | $7.18 | 1,580,484 |
| 2020-09-18 | $9.55 | $9.64 | $9.32 | $9.46 | $7.57 | 4,904,458 |
| 2020-09-17 | $9.10 | $9.53 | $9.01 | $9.50 | $7.60 | 1,529,043 |
| 2020-09-16 | $9.02 | $9.42 | $8.96 | $9.21 | $7.37 | 1,622,288 |
| 2020-09-15 | $9.05 | $9.11 | $8.96 | $8.97 | $7.18 | 1,011,822 |
| 2020-09-14 | $8.81 | $9.09 | $8.79 | $9.03 | $7.22 | 1,527,108 |
| 2020-09-11 | $8.93 | $8.93 | $8.67 | $8.77 | $7.02 | 1,826,437 |
| 2020-09-10 | $9.03 | $9.10 | $8.85 | $8.85 | $7.08 | 1,192,445 |
| 2020-09-09 | $8.90 | $9.10 | $8.81 | $9.04 | $7.23 | 1,454,007 |
| 2020-09-08 | $9.03 | $9.19 | $8.91 | $8.91 | $7.13 | 1,524,683 |
| 2020-09-04 | $9.14 | $9.25 | $8.99 | $9.12 | $7.30 | 1,375,530 |
| 2020-09-03 | $9.09 | $9.28 | $8.99 | $9.01 | $7.21 | 1,094,037 |
| 2020-09-02 | $8.99 | $9.08 | $8.91 | $9.03 | $7.22 | 839,795 |
| 2020-09-01 | $8.85 | $9.14 | $8.82 | $9.02 | $7.22 | 910,277 |
| 2020-08-31 | $9.21 | $9.24 | $8.94 | $8.94 | $7.15 | 1,112,610 |
| 2020-08-28 | $9.25 | $9.32 | $9.12 | $9.28 | $7.42 | 626,627 |
| 2020-08-27 | $9.00 | $9.30 | $9.00 | $9.18 | $7.34 | 666,415 |
| 2020-08-26 | $9.18 | $9.26 | $8.97 | $9.00 | $7.20 | 966,858 |
| 2020-08-25 | $9.37 | $9.46 | $9.09 | $9.22 | $7.38 | 733,274 |
| 2020-08-24 | $8.99 | $9.40 | $8.87 | $9.38 | $7.50 | 886,843 |
| 2020-08-21 | $8.92 | $9.06 | $8.85 | $8.95 | $7.16 | 1,039,287 |
| 2020-08-20 | $9.10 | $9.22 | $9.00 | $9.00 | $7.20 | 773,864 |
| 2020-08-19 | $9.26 | $9.36 | $9.16 | $9.20 | $7.36 | 846,576 |
| 2020-08-18 | $9.41 | $9.50 | $9.25 | $9.27 | $7.42 | 829,555 |
| 2020-08-17 | $9.40 | $9.47 | $9.32 | $9.41 | $7.53 | 674,740 |
| 2020-08-14 | $9.20 | $9.56 | $9.09 | $9.43 | $7.54 | 1,152,717 |
| 2020-08-13 | $9.39 | $9.58 | $9.22 | $9.25 | $7.40 | 997,851 |
| 2020-08-12 | $9.80 | $9.90 | $9.40 | $9.45 | $7.56 | 1,342,449 |
| 2020-08-11 | $10.00 | $10.15 | $9.59 | $9.60 | $7.68 | 1,627,773 |
| 2020-08-10 | $9.53 | $9.98 | $9.53 | $9.80 | $7.84 | 1,310,387 |
| 2020-08-07 | $9.37 | $9.55 | $9.23 | $9.49 | $7.59 | 1,124,193 |
| 2020-08-06 | $9.47 | $9.65 | $9.40 | $9.43 | $7.54 | 1,166,212 |
| 2020-08-05 | $9.33 | $9.52 | $9.19 | $9.49 | $7.59 | 1,503,719 |
| 2020-08-04 | $9.15 | $9.34 | $9.10 | $9.25 | $7.40 | 1,201,861 |
| 2020-08-03 | $9.33 | $9.36 | $8.94 | $9.16 | $7.33 | 1,690,969 |
| 2020-07-31 | $9.45 | $9.92 | $9.27 | $9.30 | $7.44 | 2,017,911 |
| 2020-07-30 | $9.15 | $9.32 | $9.09 | $9.31 | $7.45 | 861,286 |
| 2020-07-29 | $9.32 | $9.39 | $9.19 | $9.37 | $7.50 | 742,991 |
| 2020-07-28 | $8.95 | $9.43 | $8.95 | $9.31 | $7.45 | 1,620,305 |
| 2020-07-27 | $9.08 | $9.15 | $8.97 | $9.06 | $7.25 | 1,017,038 |
| 2020-07-24 | $9.42 | $9.51 | $9.13 | $9.13 | $7.30 | 860,429 |
| 2020-07-23 | $9.55 | $9.67 | $9.43 | $9.44 | $7.55 | 766,911 |
| 2020-07-22 | $9.34 | $9.66 | $9.34 | $9.63 | $7.70 | 745,677 |
| 2020-07-21 | $9.42 | $9.50 | $9.29 | $9.39 | $7.51 | 612,048 |
| 2020-07-20 | $9.28 | $9.35 | $9.03 | $9.25 | $7.40 | 610,908 |
| 2020-07-17 | $9.51 | $9.56 | $9.32 | $9.35 | $7.48 | 597,993 |
| 2020-07-16 | $9.49 | $9.78 | $9.44 | $9.49 | $7.59 | 1,101,326 |
| 2020-07-15 | $9.55 | $9.83 | $9.38 | $9.70 | $7.76 | 1,269,417 |
| 2020-07-14 | $9.00 | $9.27 | $8.97 | $9.16 | $7.33 | 683,051 |
| 2020-07-13 | $9.25 | $9.31 | $8.99 | $9.05 | $7.24 | 1,274,147 |
| 2020-07-10 | $8.68 | $9.16 | $8.67 | $9.14 | $7.31 | 1,384,740 |
| 2020-07-09 | $9.01 | $9.06 | $8.67 | $8.76 | $7.01 | 1,516,593 |
| 2020-07-08 | $9.01 | $9.22 | $8.92 | $9.07 | $7.26 | 1,310,198 |
| 2020-07-07 | $9.35 | $9.36 | $9.02 | $9.04 | $7.23 | 1,256,795 |
| 2020-07-06 | $9.48 | $9.79 | $9.37 | $9.48 | $7.58 | 923,273 |
| 2020-07-02 | $9.77 | $9.83 | $9.24 | $9.35 | $7.48 | 1,171,999 |
| 2020-07-01 | $9.86 | $10.17 | $9.48 | $9.50 | $7.60 | 1,430,716 |
| 2020-06-30 | $9.80 | $9.91 | $9.54 | $9.81 | $7.85 | 1,492,234 |
| 2020-06-29 | $9.65 | $9.92 | $9.37 | $9.86 | $7.89 | 1,516,440 |
| 2020-06-26 | $10.10 | $10.14 | $9.55 | $9.94 | $7.68 | 2,604,938 |
| 2020-06-25 | $9.40 | $10.17 | $9.38 | $10.15 | $7.84 | 1,381,498 |
| 2020-06-24 | $9.85 | $9.93 | $9.04 | $9.56 | $7.39 | 1,781,037 |
| 2020-06-23 | $9.98 | $10.12 | $9.88 | $10.10 | $7.80 | 1,523,038 |
| 2020-06-22 | $9.70 | $9.80 | $9.51 | $9.75 | $7.53 | 996,768 |
| 2020-06-19 | $10.09 | $10.21 | $9.61 | $9.83 | $7.60 | 3,021,863 |
| 2020-06-18 | $10.02 | $10.26 | $9.87 | $10.05 | $7.77 | 916,616 |
| 2020-06-17 | $10.29 | $10.55 | $10.04 | $10.21 | $7.89 | 1,467,907 |
| 2020-06-16 | $10.66 | $10.67 | $9.92 | $10.15 | $7.84 | 1,149,393 |
| 2020-06-15 | $9.21 | $10.19 | $9.10 | $9.94 | $7.68 | 1,691,890 |
| 2020-06-12 | $9.82 | $9.94 | $9.21 | $9.84 | $7.60 | 1,245,698 |
| 2020-06-11 | $9.65 | $9.99 | $8.92 | $9.15 | $7.07 | 2,854,882 |
| 2020-06-10 | $11.01 | $11.13 | $10.34 | $10.61 | $8.20 | 1,448,609 |
| 2020-06-09 | $11.62 | $11.78 | $10.87 | $11.10 | $8.58 | 2,402,830 |
| 2020-06-08 | $11.53 | $12.21 | $11.37 | $12.16 | $9.40 | 2,405,498 |
| 2020-06-05 | $11.36 | $11.84 | $10.80 | $10.93 | $8.45 | 2,033,076 |
| 2020-06-04 | $9.69 | $10.46 | $9.50 | $10.33 | $7.98 | 1,737,887 |
| 2020-06-03 | $9.17 | $9.79 | $9.17 | $9.65 | $7.46 | 1,386,376 |
| 2020-06-02 | $8.87 | $9.18 | $8.87 | $9.03 | $6.98 | 1,386,441 |
| 2020-06-01 | $8.15 | $8.91 | $8.04 | $8.68 | $6.71 | 2,131,230 |
| 2020-05-29 | $8.32 | $8.53 | $8.14 | $8.23 | $6.36 | 2,399,060 |
| 2020-05-28 | $8.84 | $9.06 | $8.40 | $8.45 | $6.53 | 2,564,487 |
| 2020-05-27 | $8.82 | $9.00 | $8.49 | $8.70 | $6.72 | 2,069,727 |
| 2020-05-26 | $8.83 | $8.89 | $8.40 | $8.54 | $6.60 | 1,428,851 |
| 2020-05-22 | $8.17 | $8.30 | $7.98 | $8.27 | $6.39 | 1,091,884 |
| 2020-05-21 | $8.10 | $8.34 | $7.90 | $8.11 | $6.27 | 1,614,118 |
| 2020-05-20 | $7.86 | $8.26 | $7.82 | $8.09 | $6.25 | 2,528,065 |
| 2020-05-19 | $7.50 | $8.09 | $7.45 | $7.77 | $6.00 | 2,209,086 |
| 2020-05-18 | $7.53 | $7.74 | $7.29 | $7.57 | $5.85 | 2,114,510 |
| 2020-05-15 | $7.01 | $7.15 | $6.77 | $7.02 | $5.42 | 3,683,182 |
| 2020-05-14 | $6.66 | $7.14 | $6.29 | $7.12 | $5.50 | 2,355,535 |
| 2020-05-13 | $7.28 | $7.28 | $6.72 | $6.87 | $5.31 | 2,472,048 |
| 2020-05-12 | $7.60 | $7.86 | $7.35 | $7.37 | $5.69 | 2,523,192 |
| 2020-05-11 | $7.64 | $7.82 | $7.20 | $7.53 | $5.82 | 2,366,154 |
| 2020-05-08 | $8.12 | $8.30 | $7.67 | $7.80 | $6.03 | 1,671,669 |
| 2020-05-07 | $7.60 | $8.10 | $7.60 | $7.98 | $6.17 | 1,081,274 |
| 2020-05-06 | $7.90 | $8.09 | $7.58 | $7.67 | $5.93 | 1,168,418 |
| 2020-05-05 | $7.96 | $8.27 | $7.78 | $7.82 | $6.04 | 1,227,384 |
| 2020-05-04 | $7.85 | $8.08 | $7.54 | $7.75 | $5.99 | 1,451,936 |
| 2020-05-01 | $7.93 | $8.17 | $7.71 | $8.15 | $6.30 | 1,109,807 |
| 2020-04-30 | $8.67 | $8.71 | $8.01 | $8.15 | $6.30 | 2,192,392 |
| 2020-04-29 | $8.61 | $9.14 | $8.40 | $8.92 | $6.89 | 2,083,764 |
| 2020-04-28 | $7.64 | $8.26 | $7.59 | $8.15 | $6.30 | 1,597,203 |
| 2020-04-27 | $7.16 | $7.57 | $7.01 | $7.34 | $5.67 | 1,362,746 |
| 2020-04-24 | $7.27 | $7.34 | $6.88 | $7.16 | $5.53 | 1,126,447 |
| 2020-04-23 | $7.17 | $7.57 | $7.11 | $7.22 | $5.58 | 1,231,023 |
| 2020-04-22 | $7.63 | $7.75 | $7.06 | $7.21 | $5.57 | 1,706,488 |
| 2020-04-21 | $7.15 | $7.49 | $7.05 | $7.34 | $5.67 | 1,315,808 |
| 2020-04-20 | $7.87 | $8.11 | $7.30 | $7.41 | $5.73 | 1,907,122 |
| 2020-04-17 | $8.18 | $8.53 | $7.91 | $8.32 | $6.43 | 1,604,880 |
| 2020-04-16 | $8.10 | $8.40 | $7.66 | $7.79 | $6.02 | 2,366,812 |
| 2020-04-15 | $8.40 | $8.45 | $7.73 | $8.11 | $6.27 | 3,345,879 |
| 2020-04-14 | $9.34 | $9.52 | $8.16 | $8.55 | $6.61 | 2,458,109 |
| 2020-04-13 | $9.15 | $9.31 | $8.25 | $8.91 | $6.88 | 1,972,893 |
| 2020-04-09 | $8.25 | $9.50 | $8.23 | $9.27 | $7.16 | 3,708,436 |
| 2020-04-08 | $6.97 | $8.00 | $6.97 | $7.84 | $6.06 | 3,408,868 |
| 2020-04-07 | $6.49 | $7.24 | $6.26 | $6.62 | $5.11 | 3,700,896 |
| 2020-04-06 | $5.84 | $6.37 | $5.54 | $5.97 | $4.61 | 4,197,182 |
| 2020-04-03 | $5.26 | $5.50 | $4.78 | $5.31 | $4.10 | 3,902,288 |
| 2020-04-02 | $6.08 | $6.40 | $5.07 | $5.30 | $4.10 | 4,188,482 |
| 2020-04-01 | $7.03 | $7.05 | $5.92 | $6.08 | $4.70 | 3,245,906 |
| 2020-03-31 | $6.90 | $7.85 | $6.80 | $7.42 | $5.73 | 2,706,063 |
| 2020-03-30 | $8.28 | $8.29 | $7.00 | $7.25 | $5.60 | 3,315,776 |
| 2020-03-27 | $9.16 | $9.65 | $8.61 | $8.94 | $6.55 | 3,470,817 |
| 2020-03-26 | $7.43 | $11.49 | $7.41 | $9.42 | $6.90 | 9,204,885 |
| 2020-03-25 | $5.19 | $8.33 | $4.80 | $7.42 | $5.43 | 10,454,970 |
| 2020-03-24 | $6.49 | $6.50 | $4.12 | $4.24 | $3.10 | 7,590,547 |
| 2020-03-23 | $6.94 | $7.17 | $5.98 | $6.23 | $4.56 | 3,301,670 |
| 2020-03-20 | $7.79 | $8.11 | $6.91 | $6.99 | $5.12 | 3,643,443 |
| 2020-03-19 | $7.30 | $7.68 | $6.12 | $7.59 | $5.56 | 4,261,219 |
| 2020-03-18 | $8.39 | $8.50 | $5.50 | $7.43 | $5.44 | 6,000,475 |
| 2020-03-17 | $8.62 | $9.44 | $7.59 | $9.07 | $6.64 | 5,334,223 |
| 2020-03-16 | $10.50 | $10.69 | $8.47 | $8.47 | $6.20 | 3,376,363 |
| 2020-03-13 | $11.95 | $12.10 | $10.78 | $11.80 | $8.64 | 2,903,387 |
| 2020-03-12 | $12.51 | $12.51 | $10.25 | $11.32 | $8.29 | 3,604,279 |
| 2020-03-11 | $14.21 | $14.28 | $13.35 | $13.69 | $10.02 | 2,559,135 |
| 2020-03-10 | $15.17 | $15.17 | $13.97 | $14.56 | $10.66 | 1,664,987 |
| 2020-03-09 | $15.44 | $15.57 | $14.35 | $14.40 | $10.54 | 2,068,286 |
| 2020-03-06 | $16.03 | $16.37 | $15.57 | $16.35 | $11.97 | 3,441,857 |
| 2020-03-05 | $16.63 | $16.71 | $16.33 | $16.42 | $12.02 | 1,477,044 |
| 2020-03-04 | $16.94 | $17.12 | $16.75 | $16.94 | $12.40 | 1,091,313 |
| 2020-03-03 | $17.07 | $17.33 | $16.53 | $16.72 | $12.24 | 2,044,618 |
| 2020-03-02 | $16.21 | $17.02 | $16.21 | $17.02 | $12.46 | 1,883,814 |
| 2020-02-28 | $16.43 | $16.43 | $15.79 | $16.20 | $11.86 | 6,929,516 |
| 2020-02-27 | $17.20 | $17.27 | $16.59 | $16.69 | $12.22 | 3,607,394 |
| 2020-02-26 | $17.56 | $17.86 | $17.39 | $17.42 | $12.76 | 2,466,342 |
| 2020-02-25 | $18.05 | $18.05 | $17.36 | $17.56 | $12.86 | 2,855,740 |
| 2020-02-24 | $18.05 | $18.18 | $17.90 | $17.95 | $13.14 | 2,007,868 |
| 2020-02-21 | $18.46 | $18.47 | $18.24 | $18.27 | $13.38 | 1,303,144 |
| 2020-02-20 | $18.30 | $18.50 | $18.20 | $18.47 | $13.52 | 1,781,014 |
| 2020-02-19 | $18.47 | $18.49 | $18.34 | $18.34 | $13.43 | 1,015,246 |
| 2020-02-18 | $18.26 | $18.51 | $18.19 | $18.42 | $13.49 | 2,020,643 |
| 2020-02-14 | $18.18 | $18.45 | $18.03 | $18.40 | $13.47 | 3,964,065 |
| 2020-02-13 | $18.50 | $18.74 | $18.46 | $18.67 | $13.67 | 1,425,300 |
| 2020-02-12 | $18.41 | $18.54 | $18.41 | $18.47 | $13.52 | 1,027,274 |
| 2020-02-11 | $18.51 | $18.53 | $18.38 | $18.40 | $13.47 | 775,567 |
| 2020-02-10 | $18.49 | $18.52 | $18.42 | $18.46 | $13.52 | 824,777 |
| 2020-02-07 | $18.58 | $18.59 | $18.43 | $18.49 | $13.54 | 1,033,069 |
| 2020-02-06 | $18.72 | $18.76 | $18.60 | $18.60 | $13.62 | 1,065,856 |
| 2020-02-05 | $18.53 | $18.72 | $18.48 | $18.69 | $13.69 | 958,638 |
| 2020-02-04 | $18.40 | $18.54 | $18.31 | $18.45 | $13.51 | 841,193 |
| 2020-02-03 | $18.30 | $18.39 | $18.26 | $18.32 | $13.41 | 905,556 |
| 2020-01-31 | $18.36 | $18.43 | $18.23 | $18.28 | $13.39 | 1,063,413 |
| 2020-01-30 | $18.30 | $18.41 | $18.29 | $18.39 | $13.47 | 478,193 |
| 2020-01-29 | $18.39 | $18.42 | $18.29 | $18.37 | $13.45 | 799,589 |
| 2020-01-28 | $18.25 | $18.41 | $18.25 | $18.38 | $13.46 | 612,743 |
| 2020-01-27 | $18.20 | $18.33 | $18.19 | $18.25 | $13.36 | 665,036 |
| 2020-01-24 | $18.49 | $18.49 | $18.25 | $18.34 | $13.43 | 852,411 |
| 2020-01-23 | $18.40 | $18.46 | $18.29 | $18.46 | $13.52 | 962,819 |
| 2020-01-22 | $18.27 | $18.40 | $18.27 | $18.39 | $13.47 | 591,415 |
| 2020-01-21 | $18.37 | $18.38 | $18.20 | $18.24 | $13.36 | 857,883 |
| 2020-01-17 | $18.44 | $18.45 | $18.34 | $18.39 | $13.47 | 920,112 |
| 2020-01-16 | $18.45 | $18.46 | $18.40 | $18.43 | $13.50 | 679,998 |
| 2020-01-15 | $18.26 | $18.43 | $18.25 | $18.35 | $13.44 | 1,228,221 |
| 2020-01-14 | $18.15 | $18.27 | $18.11 | $18.23 | $13.35 | 1,810,941 |
| 2020-01-13 | $18.16 | $18.18 | $18.10 | $18.15 | $13.29 | 1,241,022 |
| 2020-01-10 | $18.13 | $18.19 | $18.11 | $18.17 | $13.31 | 727,803 |
| 2020-01-09 | $18.04 | $18.15 | $18.03 | $18.13 | $13.28 | 1,062,897 |
| 2020-01-08 | $18.17 | $18.24 | $18.01 | $18.03 | $13.20 | 1,497,655 |
| 2020-01-07 | $18.23 | $18.25 | $18.17 | $18.19 | $13.32 | 744,384 |
| 2020-01-06 | $18.22 | $18.32 | $18.16 | $18.25 | $13.36 | 988,628 |
| 2020-01-03 | $18.18 | $18.33 | $18.18 | $18.27 | $13.38 | 880,625 |
| 2020-01-02 | $18.29 | $18.30 | $18.14 | $18.26 | $13.37 | 966,051 |
| 2019-12-31 | $18.24 | $18.40 | $18.23 | $18.29 | $13.39 | 1,043,132 |
| 2019-12-30 | $18.50 | $18.53 | $18.23 | $18.26 | $13.37 | 1,089,431 |
| 2019-12-27 | $18.80 | $18.95 | $18.80 | $18.93 | $13.52 | 1,057,801 |
| 2019-12-26 | $18.73 | $18.90 | $18.73 | $18.82 | $13.44 | 820,961 |
| 2019-12-24 | $18.79 | $18.83 | $18.66 | $18.70 | $13.36 | 751,941 |
| 2019-12-23 | $18.81 | $18.83 | $18.70 | $18.75 | $13.39 | 910,354 |
| 2019-12-20 | $18.69 | $18.81 | $18.66 | $18.77 | $13.41 | 3,237,797 |
| 2019-12-19 | $18.56 | $18.68 | $18.56 | $18.67 | $13.34 | 1,156,913 |
| 2019-12-18 | $18.65 | $18.69 | $18.51 | $18.60 | $13.29 | 1,170,811 |
| 2019-12-17 | $18.60 | $18.66 | $18.53 | $18.62 | $13.30 | 1,617,808 |
| 2019-12-16 | $18.57 | $18.68 | $18.55 | $18.56 | $13.26 | 2,302,868 |
| 2019-12-13 | $18.43 | $18.49 | $18.41 | $18.46 | $13.19 | 822,841 |
| 2019-12-12 | $18.45 | $18.51 | $18.38 | $18.43 | $13.16 | 790,651 |
| 2019-12-11 | $18.52 | $18.57 | $18.40 | $18.42 | $13.16 | 598,832 |
| 2019-12-10 | $18.56 | $18.58 | $18.52 | $18.55 | $13.25 | 817,925 |
| 2019-12-09 | $18.53 | $18.58 | $18.52 | $18.56 | $13.26 | 844,057 |
| 2019-12-06 | $18.41 | $18.62 | $18.41 | $18.53 | $13.24 | 1,033,167 |
| 2019-12-05 | $18.50 | $18.50 | $18.38 | $18.41 | $13.15 | 1,224,447 |
| 2019-12-04 | $18.36 | $18.46 | $18.34 | $18.43 | $13.16 | 982,475 |
| 2019-12-03 | $18.27 | $18.37 | $18.21 | $18.34 | $13.10 | 768,235 |
| 2019-12-02 | $18.31 | $18.42 | $18.27 | $18.31 | $13.08 | 867,670 |
| 2019-11-29 | $18.20 | $18.32 | $18.20 | $18.27 | $13.05 | 527,138 |
| 2019-11-27 | $18.10 | $18.24 | $18.03 | $18.24 | $13.03 | 865,855 |
| 2019-11-26 | $18.11 | $18.17 | $18.04 | $18.07 | $12.91 | 788,341 |
| 2019-11-25 | $17.85 | $18.15 | $17.85 | $18.10 | $12.93 | 1,149,724 |
| 2019-11-22 | $17.95 | $18.01 | $17.87 | $17.95 | $12.82 | 809,091 |
| 2019-11-21 | $18.02 | $18.04 | $17.94 | $17.94 | $12.81 | 928,870 |
| 2019-11-20 | $18.00 | $18.09 | $17.98 | $18.00 | $12.86 | 1,215,091 |
| 2019-11-19 | $18.00 | $18.10 | $18.00 | $18.05 | $12.89 | 845,576 |
| 2019-11-18 | $17.90 | $18.07 | $17.90 | $17.99 | $12.85 | 1,134,528 |
| 2019-11-15 | $17.90 | $17.94 | $17.83 | $17.91 | $12.79 | 946,475 |
| 2019-11-14 | $17.86 | $17.94 | $17.82 | $17.89 | $12.78 | 801,344 |
| 2019-11-13 | $18.01 | $18.03 | $17.84 | $17.90 | $12.79 | 1,099,482 |
| 2019-11-12 | $18.03 | $18.07 | $17.96 | $18.01 | $12.86 | 835,141 |
| 2019-11-11 | $18.01 | $18.09 | $18.00 | $18.02 | $12.87 | 663,723 |
| 2019-11-08 | $18.04 | $18.10 | $17.97 | $18.04 | $12.89 | 1,081,615 |
| 2019-11-07 | $18.18 | $18.24 | $18.02 | $18.05 | $12.89 | 901,616 |
| 2019-11-06 | $18.22 | $18.30 | $18.10 | $18.18 | $12.99 | 1,174,891 |
| 2019-11-05 | $18.23 | $18.31 | $18.12 | $18.22 | $13.01 | 2,324,770 |
| 2019-11-04 | $18.32 | $18.39 | $18.15 | $18.23 | $13.02 | 1,310,743 |
| 2019-11-01 | $18.34 | $18.37 | $18.16 | $18.30 | $13.07 | 1,377,454 |
| 2019-10-31 | $18.13 | $18.31 | $18.08 | $18.30 | $13.07 | 1,612,910 |
| 2019-10-30 | $18.16 | $18.18 | $18.06 | $18.13 | $12.95 | 929,672 |
| 2019-10-29 | $18.16 | $18.27 | $18.14 | $18.16 | $12.97 | 1,010,958 |
| 2019-10-28 | $18.17 | $18.29 | $18.10 | $18.16 | $12.97 | 1,437,863 |
| 2019-10-25 | $18.42 | $18.48 | $18.15 | $18.16 | $12.97 | 1,922,142 |
| 2019-10-24 | $19.02 | $19.02 | $18.37 | $18.45 | $13.18 | 2,527,951 |
| 2019-10-23 | $18.96 | $19.00 | $18.89 | $18.96 | $13.54 | 1,009,102 |
| 2019-10-22 | $19.08 | $19.08 | $18.88 | $18.94 | $13.53 | 891,074 |
| 2019-10-21 | $19.03 | $19.15 | $19.03 | $19.11 | $13.65 | 931,493 |
| 2019-10-18 | $18.90 | $19.07 | $18.90 | $19.03 | $13.59 | 1,227,188 |
| 2019-10-17 | $18.94 | $19.04 | $18.92 | $19.04 | $13.60 | 657,025 |
| 2019-10-16 | $19.00 | $19.06 | $18.90 | $18.94 | $13.53 | 687,228 |
| 2019-10-15 | $18.94 | $19.07 | $18.89 | $18.97 | $13.55 | 1,023,257 |
| 2019-10-14 | $18.90 | $18.92 | $18.83 | $18.86 | $13.47 | 474,763 |
| 2019-10-11 | $18.96 | $19.04 | $18.89 | $18.91 | $13.51 | 677,842 |
| 2019-10-10 | $18.83 | $18.92 | $18.79 | $18.81 | $13.44 | 776,397 |
| 2019-10-09 | $18.83 | $18.87 | $18.68 | $18.79 | $13.42 | 786,046 |
| 2019-10-08 | $18.83 | $18.85 | $18.68 | $18.75 | $13.39 | 955,952 |
| 2019-10-07 | $18.83 | $18.92 | $18.76 | $18.87 | $13.48 | 941,311 |
| 2019-10-04 | $18.64 | $18.86 | $18.62 | $18.82 | $13.44 | 821,968 |
| 2019-10-03 | $18.77 | $18.89 | $18.59 | $18.64 | $13.31 | 1,394,359 |
| 2019-10-02 | $18.95 | $19.04 | $18.69 | $18.81 | $13.44 | 1,433,048 |
| 2019-10-01 | $19.17 | $19.24 | $18.93 | $19.02 | $13.59 | 969,276 |
| 2019-09-30 | $19.21 | $19.25 | $19.13 | $19.17 | $13.69 | 882,523 |
| 2019-09-27 | $19.22 | $19.29 | $19.11 | $19.13 | $13.66 | 723,980 |
| 2019-09-26 | $19.68 | $19.74 | $19.61 | $19.65 | $13.71 | 628,676 |
| 2019-09-25 | $19.42 | $19.71 | $19.42 | $19.68 | $13.73 | 1,318,320 |
| 2019-09-24 | $19.57 | $19.63 | $19.37 | $19.42 | $13.55 | 1,299,320 |
| 2019-09-23 | $19.54 | $19.59 | $19.46 | $19.47 | $13.58 | 860,796 |
| 2019-09-20 | $19.56 | $19.65 | $19.47 | $19.54 | $13.63 | 1,968,052 |
| 2019-09-19 | $19.55 | $19.76 | $19.54 | $19.55 | $13.64 | 1,405,952 |
| 2019-09-18 | $19.45 | $19.51 | $19.42 | $19.50 | $13.60 | 649,995 |
| 2019-09-17 | $19.34 | $19.45 | $19.30 | $19.42 | $13.55 | 731,450 |
| 2019-09-16 | $19.28 | $19.37 | $19.24 | $19.34 | $13.49 | 533,238 |
| 2019-09-13 | $19.42 | $19.43 | $19.27 | $19.29 | $13.45 | 846,071 |
| 2019-09-12 | $19.32 | $19.40 | $19.22 | $19.35 | $13.50 | 655,597 |
| 2019-09-11 | $19.25 | $19.32 | $19.19 | $19.32 | $13.48 | 1,121,890 |
| 2019-09-10 | $19.33 | $19.39 | $19.18 | $19.23 | $13.41 | 1,421,023 |
| 2019-09-09 | $19.04 | $19.36 | $19.04 | $19.33 | $13.48 | 1,301,008 |
| 2019-09-06 | $18.99 | $19.07 | $18.96 | $19.01 | $13.26 | 697,361 |
| 2019-09-05 | $18.93 | $19.08 | $18.93 | $18.99 | $13.25 | 1,014,896 |
| 2019-09-04 | $18.75 | $18.93 | $18.73 | $18.87 | $13.16 | 877,123 |
| 2019-09-03 | $18.52 | $18.72 | $18.49 | $18.69 | $13.04 | 953,337 |
| 2019-08-30 | $18.65 | $18.65 | $18.54 | $18.55 | $12.94 | 1,136,900 |
| 2019-08-29 | $18.55 | $18.61 | $18.46 | $18.59 | $12.97 | 670,015 |
| 2019-08-28 | $18.48 | $18.50 | $18.38 | $18.46 | $12.88 | 690,689 |
| 2019-08-27 | $18.80 | $18.80 | $18.48 | $18.48 | $12.89 | 905,604 |
| 2019-08-26 | $18.73 | $18.80 | $18.69 | $18.78 | $13.10 | 769,069 |
| 2019-08-23 | $18.85 | $18.91 | $18.62 | $18.67 | $13.02 | 775,123 |
| 2019-08-22 | $19.01 | $19.03 | $18.82 | $18.88 | $13.17 | 809,827 |
| 2019-08-21 | $18.90 | $19.04 | $18.86 | $18.96 | $13.22 | 918,408 |
| 2019-08-20 | $18.91 | $18.92 | $18.82 | $18.86 | $13.15 | 705,376 |
| 2019-08-19 | $18.70 | $18.93 | $18.41 | $18.91 | $13.19 | 1,258,742 |
| 2019-08-16 | $18.63 | $18.69 | $18.56 | $18.57 | $12.95 | 1,039,541 |
| 2019-08-15 | $18.42 | $18.64 | $18.41 | $18.54 | $12.93 | 990,727 |
| 2019-08-14 | $18.75 | $18.75 | $18.36 | $18.36 | $12.81 | 1,489,028 |
| 2019-08-13 | $18.76 | $18.89 | $18.74 | $18.80 | $13.11 | 707,311 |
| 2019-08-12 | $18.90 | $18.97 | $18.79 | $18.80 | $13.11 | 429,823 |
| 2019-08-09 | $19.00 | $19.01 | $18.85 | $18.95 | $13.22 | 657,406 |
| 2019-08-08 | $18.87 | $19.06 | $18.83 | $19.02 | $13.27 | 1,068,692 |
| 2019-08-07 | $18.50 | $18.86 | $18.43 | $18.80 | $13.11 | 1,183,758 |
| 2019-08-06 | $18.42 | $18.63 | $18.41 | $18.61 | $12.98 | 845,727 |
| 2019-08-05 | $18.72 | $18.79 | $18.29 | $18.36 | $12.81 | 1,641,677 |
| 2019-08-02 | $18.81 | $18.88 | $18.63 | $18.85 | $13.15 | 947,900 |
| 2019-08-01 | $18.82 | $18.92 | $18.75 | $18.83 | $13.13 | 1,418,678 |
| 2019-07-31 | $18.82 | $18.90 | $18.69 | $18.82 | $13.13 | 1,933,437 |
| 2019-07-30 | $18.62 | $18.81 | $18.61 | $18.77 | $13.09 | 1,300,543 |
| 2019-07-29 | $18.58 | $18.77 | $18.58 | $18.63 | $12.99 | 1,224,071 |
| 2019-07-26 | $18.69 | $18.70 | $18.56 | $18.58 | $12.96 | 1,099,296 |
| 2019-07-25 | $18.80 | $18.90 | $18.65 | $18.68 | $13.03 | 1,631,549 |
| 2019-07-24 | $18.66 | $18.68 | $18.46 | $18.50 | $12.90 | 1,317,276 |
| 2019-07-23 | $18.57 | $18.68 | $18.53 | $18.66 | $13.02 | 710,108 |
| 2019-07-22 | $18.59 | $18.62 | $18.48 | $18.56 | $12.95 | 667,387 |
| 2019-07-19 | $18.61 | $18.66 | $18.56 | $18.59 | $12.97 | 915,706 |
| 2019-07-18 | $18.63 | $18.68 | $18.52 | $18.64 | $13.00 | 570,755 |
| 2019-07-17 | $18.67 | $18.72 | $18.60 | $18.66 | $13.02 | 542,726 |
| 2019-07-16 | $18.67 | $18.76 | $18.66 | $18.67 | $13.02 | 667,424 |
| 2019-07-15 | $18.78 | $18.78 | $18.63 | $18.64 | $13.00 | 613,607 |
| 2019-07-12 | $18.66 | $18.76 | $18.66 | $18.71 | $13.05 | 592,752 |
| 2019-07-11 | $18.61 | $18.72 | $18.60 | $18.66 | $13.02 | 896,409 |
| 2019-07-10 | $18.59 | $18.66 | $18.55 | $18.58 | $12.96 | 1,187,104 |
| 2019-07-09 | $18.43 | $18.53 | $18.36 | $18.53 | $12.92 | 1,187,311 |
| 2019-07-08 | $18.44 | $18.49 | $18.37 | $18.44 | $12.86 | 836,522 |
| 2019-07-05 | $18.40 | $18.45 | $18.29 | $18.44 | $12.86 | 579,034 |
| 2019-07-03 | $18.34 | $18.47 | $18.34 | $18.43 | $12.85 | 461,301 |
| 2019-07-02 | $18.30 | $18.38 | $18.25 | $18.35 | $12.80 | 963,401 |
| 2019-07-01 | $18.45 | $18.52 | $18.26 | $18.27 | $12.74 | 1,256,611 |
| 2019-06-28 | $18.30 | $18.47 | $18.28 | $18.39 | $12.83 | 3,506,112 |
| 2019-06-27 | $18.21 | $18.33 | $18.14 | $18.28 | $12.75 | 1,137,677 |
| 2019-06-26 | $18.69 | $18.72 | $18.59 | $18.60 | $12.65 | 1,282,839 |
| 2019-06-25 | $18.73 | $18.82 | $18.63 | $18.64 | $12.68 | 981,980 |
| 2019-06-24 | $18.78 | $18.89 | $18.67 | $18.67 | $12.70 | 1,260,732 |
| 2019-06-21 | $18.83 | $18.84 | $18.57 | $18.71 | $12.73 | 2,867,777 |
| 2019-06-20 | $18.88 | $18.92 | $18.80 | $18.86 | $12.83 | 1,341,203 |
| 2019-06-19 | $18.86 | $18.87 | $18.75 | $18.82 | $12.80 | 1,124,612 |
| 2019-06-18 | $18.75 | $18.86 | $18.72 | $18.79 | $12.78 | 900,890 |
| 2019-06-17 | $18.82 | $18.90 | $18.68 | $18.68 | $12.71 | 1,258,118 |
| 2019-06-14 | $18.74 | $18.86 | $18.74 | $18.79 | $12.78 | 733,327 |
| 2019-06-13 | $18.73 | $18.82 | $18.69 | $18.74 | $12.75 | 1,476,896 |
| 2019-06-12 | $18.65 | $18.75 | $18.64 | $18.68 | $12.71 | 793,258 |
| 2019-06-11 | $18.70 | $18.73 | $18.56 | $18.62 | $12.67 | 934,000 |
| 2019-06-10 | $18.70 | $18.76 | $18.64 | $18.66 | $12.70 | 897,564 |
| 2019-06-07 | $18.70 | $18.72 | $18.57 | $18.62 | $12.67 | 851,154 |
| 2019-06-06 | $18.65 | $18.73 | $18.46 | $18.70 | $12.72 | 650,301 |
| 2019-06-05 | $18.65 | $18.67 | $18.54 | $18.64 | $12.68 | 922,248 |
| 2019-06-04 | $18.63 | $18.64 | $18.45 | $18.61 | $12.66 | 1,270,849 |
| 2019-06-03 | $18.34 | $18.61 | $18.34 | $18.57 | $12.63 | 1,062,132 |
| 2019-05-31 | $18.28 | $18.47 | $18.23 | $18.38 | $12.51 | 1,947,632 |
| 2019-05-30 | $18.57 | $18.61 | $18.39 | $18.45 | $12.55 | 842,513 |
| 2019-05-29 | $18.59 | $18.60 | $18.48 | $18.53 | $12.61 | 833,740 |
| 2019-05-28 | $18.75 | $18.79 | $18.59 | $18.60 | $12.65 | 930,047 |
| 2019-05-24 | $18.70 | $18.77 | $18.63 | $18.76 | $12.76 | 1,007,400 |
| 2019-05-23 | $18.50 | $18.64 | $18.48 | $18.64 | $12.68 | 1,166,121 |
| 2019-05-22 | $18.69 | $18.75 | $18.52 | $18.57 | $12.63 | 806,241 |
| 2019-05-21 | $18.63 | $18.68 | $18.47 | $18.68 | $12.71 | 1,752,747 |
| 2019-05-20 | $18.57 | $18.71 | $18.52 | $18.56 | $12.63 | 1,430,914 |
| 2019-05-17 | $18.61 | $18.66 | $18.52 | $18.52 | $12.60 | 1,613,590 |
| 2019-05-16 | $18.71 | $18.77 | $18.63 | $18.68 | $12.71 | 1,006,775 |
| 2019-05-15 | $18.53 | $18.71 | $18.51 | $18.66 | $12.70 | 1,144,962 |
| 2019-05-14 | $18.45 | $18.62 | $18.42 | $18.56 | $12.63 | 1,249,679 |
| 2019-05-13 | $18.40 | $18.55 | $18.40 | $18.46 | $12.56 | 4,189,014 |
| 2019-05-10 | $18.52 | $18.75 | $18.47 | $18.63 | $12.68 | 3,106,200 |
| 2019-05-09 | $18.15 | $18.56 | $18.01 | $18.53 | $12.61 | 17,152,456 |
| 2019-05-08 | $19.01 | $19.09 | $18.98 | $19.01 | $12.93 | 642,795 |
| 2019-05-07 | $19.00 | $19.15 | $18.95 | $19.05 | $12.96 | 759,492 |
| 2019-05-06 | $18.89 | $19.13 | $18.89 | $19.09 | $12.99 | 973,255 |
| 2019-05-03 | $19.00 | $19.19 | $18.98 | $19.05 | $12.96 | 1,262,894 |
| 2019-05-02 | $18.79 | $18.99 | $18.72 | $18.95 | $12.89 | 1,551,119 |
| 2019-05-01 | $18.77 | $18.90 | $18.75 | $18.78 | $12.78 | 1,306,096 |
| 2019-04-30 | $18.79 | $18.79 | $18.60 | $18.74 | $12.75 | 895,781 |
| 2019-04-29 | $18.88 | $18.89 | $18.72 | $18.76 | $12.76 | 1,496,403 |
| 2019-04-26 | $18.73 | $18.89 | $18.64 | $18.86 | $12.83 | 1,087,947 |
| 2019-04-25 | $18.66 | $18.73 | $18.48 | $18.64 | $12.68 | 1,209,957 |
| 2019-04-24 | $18.41 | $18.66 | $18.41 | $18.57 | $12.63 | 1,289,375 |
| 2019-04-23 | $18.47 | $18.54 | $18.42 | $18.43 | $12.54 | 887,455 |
| 2019-04-22 | $18.45 | $18.50 | $18.36 | $18.44 | $12.55 | 659,812 |
| 2019-04-18 | $18.47 | $18.50 | $18.42 | $18.48 | $12.57 | 460,322 |
| 2019-04-17 | $18.40 | $18.52 | $18.37 | $18.50 | $12.59 | 608,353 |
| 2019-04-16 | $18.59 | $18.60 | $18.34 | $18.41 | $12.53 | 1,733,119 |
| 2019-04-15 | $18.61 | $18.61 | $18.47 | $18.52 | $12.60 | 555,580 |
| 2019-04-12 | $18.62 | $18.62 | $18.50 | $18.60 | $12.65 | 594,326 |
| 2019-04-11 | $18.49 | $18.55 | $18.45 | $18.52 | $12.60 | 513,430 |
| 2019-04-10 | $18.35 | $18.45 | $18.35 | $18.44 | $12.55 | 617,966 |
| 2019-04-09 | $18.40 | $18.48 | $18.29 | $18.31 | $12.46 | 989,722 |
| 2019-04-08 | $18.41 | $18.46 | $18.38 | $18.46 | $12.56 | 814,539 |
| 2019-04-05 | $18.36 | $18.44 | $18.33 | $18.44 | $12.55 | 917,434 |
| 2019-04-04 | $18.29 | $18.36 | $18.26 | $18.35 | $12.48 | 457,903 |
| 2019-04-03 | $18.34 | $18.35 | $18.24 | $18.26 | $12.42 | 706,953 |
| 2019-04-02 | $18.37 | $18.37 | $18.25 | $18.28 | $12.44 | 550,141 |
| 2019-04-01 | $18.25 | $18.35 | $18.23 | $18.35 | $12.48 | 715,966 |
| 2019-03-29 | $18.33 | $18.34 | $18.16 | $18.20 | $12.38 | 1,441,585 |
| 2019-03-28 | $18.11 | $18.24 | $18.08 | $18.24 | $12.41 | 914,596 |
| 2019-03-27 | $18.55 | $18.61 | $18.50 | $18.52 | $12.29 | 1,010,549 |
| 2019-03-26 | $18.43 | $18.56 | $18.39 | $18.53 | $12.30 | 1,042,429 |
| 2019-03-25 | $18.37 | $18.50 | $18.30 | $18.34 | $12.17 | 1,116,285 |
| 2019-03-22 | $18.39 | $18.46 | $18.35 | $18.36 | $12.18 | 977,416 |
| 2019-03-21 | $18.31 | $18.56 | $18.31 | $18.43 | $12.23 | 963,913 |
| 2019-03-20 | $18.40 | $18.51 | $18.29 | $18.29 | $12.14 | 1,453,392 |
| 2019-03-19 | $18.64 | $18.65 | $18.42 | $18.44 | $12.24 | 734,644 |
| 2019-03-18 | $18.44 | $18.62 | $18.39 | $18.57 | $12.32 | 1,137,950 |
| 2019-03-15 | $18.42 | $18.44 | $18.30 | $18.44 | $12.24 | 1,874,570 |
| 2019-03-14 | $18.35 | $18.45 | $18.35 | $18.41 | $12.22 | 816,994 |
| 2019-03-13 | $18.28 | $18.45 | $18.23 | $18.39 | $12.20 | 875,389 |
| 2019-03-12 | $18.24 | $18.30 | $18.20 | $18.22 | $12.09 | 795,332 |
| 2019-03-11 | $18.06 | $18.24 | $17.99 | $18.21 | $12.08 | 716,705 |
| 2019-03-08 | $17.96 | $18.05 | $17.90 | $17.98 | $11.93 | 717,568 |
| 2019-03-07 | $18.06 | $18.16 | $18.00 | $18.01 | $11.95 | 519,499 |
| 2019-03-06 | $18.24 | $18.30 | $18.03 | $18.07 | $11.99 | 866,744 |
| 2019-03-05 | $18.16 | $18.28 | $18.14 | $18.22 | $12.09 | 571,009 |
| 2019-03-04 | $18.11 | $18.21 | $18.05 | $18.18 | $12.06 | 892,194 |
| 2019-03-01 | $18.23 | $18.23 | $18.02 | $18.09 | $12.01 | 797,116 |
| 2019-02-28 | $18.13 | $18.35 | $18.10 | $18.16 | $12.05 | 1,093,252 |
| 2019-02-27 | $18.07 | $18.15 | $17.93 | $18.13 | $12.03 | 532,174 |
| 2019-02-26 | $18.09 | $18.15 | $18.04 | $18.08 | $12.00 | 531,061 |
| 2019-02-25 | $18.22 | $18.25 | $18.02 | $18.09 | $12.01 | 961,168 |
| 2019-02-22 | $18.07 | $18.17 | $18.05 | $18.14 | $12.04 | 908,399 |
| 2019-02-21 | $18.04 | $18.10 | $18.01 | $18.05 | $11.98 | 680,678 |
| 2019-02-20 | $17.93 | $18.05 | $17.84 | $18.05 | $11.98 | 790,189 |
| 2019-02-19 | $17.90 | $18.06 | $17.90 | $17.98 | $11.93 | 1,368,066 |
| 2019-02-15 | $17.94 | $17.99 | $17.81 | $17.90 | $11.88 | 1,590,397 |
| 2019-02-14 | $18.05 | $18.22 | $17.80 | $17.90 | $11.88 | 2,538,023 |
| 2019-02-13 | $18.44 | $18.49 | $18.31 | $18.40 | $12.21 | 1,062,064 |
| 2019-02-12 | $18.46 | $18.51 | $18.40 | $18.42 | $12.22 | 1,057,695 |
| 2019-02-11 | $18.49 | $18.49 | $18.36 | $18.45 | $12.24 | 829,966 |
| 2019-02-08 | $18.43 | $18.47 | $18.24 | $18.45 | $12.24 | 1,043,607 |
| 2019-02-07 | $18.34 | $18.50 | $18.34 | $18.46 | $12.25 | 1,079,917 |
| 2019-02-06 | $18.40 | $18.42 | $18.24 | $18.38 | $12.20 | 773,458 |
| 2019-02-05 | $18.35 | $18.41 | $18.27 | $18.40 | $12.21 | 677,370 |
| 2019-02-04 | $18.13 | $18.35 | $18.06 | $18.35 | $12.18 | 826,789 |
| 2019-02-01 | $18.20 | $18.21 | $17.97 | $18.11 | $12.02 | 949,495 |
| 2019-01-31 | $17.99 | $18.20 | $17.94 | $18.20 | $12.08 | 1,309,065 |
| 2019-01-30 | $17.90 | $18.07 | $17.80 | $18.01 | $11.95 | 703,235 |
| 2019-01-29 | $17.78 | $17.91 | $17.78 | $17.88 | $11.87 | 570,750 |
| 2019-01-28 | $17.75 | $17.82 | $17.69 | $17.77 | $11.79 | 882,488 |
| 2019-01-25 | $17.77 | $17.79 | $17.66 | $17.76 | $11.79 | 673,786 |
| 2019-01-24 | $17.64 | $17.74 | $17.58 | $17.71 | $11.75 | 702,943 |
| 2019-01-23 | $17.60 | $17.67 | $17.52 | $17.64 | $11.71 | 644,241 |
| 2019-01-22 | $17.72 | $17.76 | $17.46 | $17.57 | $11.66 | 1,250,715 |
| 2019-01-18 | $17.80 | $17.89 | $17.65 | $17.76 | $11.79 | 917,674 |
| 2019-01-17 | $17.63 | $17.77 | $17.59 | $17.77 | $11.79 | 1,155,825 |
| 2019-01-16 | $17.77 | $17.80 | $17.62 | $17.68 | $11.73 | 1,090,008 |
| 2019-01-15 | $17.41 | $17.56 | $17.39 | $17.52 | $11.63 | 940,271 |
| 2019-01-14 | $17.40 | $17.55 | $17.39 | $17.42 | $11.56 | 890,341 |
| 2019-01-11 | $17.36 | $17.47 | $17.30 | $17.43 | $11.57 | 993,278 |
| 2019-01-10 | $17.42 | $17.49 | $17.27 | $17.34 | $11.51 | 933,064 |
| 2019-01-09 | $17.44 | $17.51 | $17.34 | $17.50 | $11.61 | 1,583,854 |
| 2019-01-08 | $17.29 | $17.36 | $17.20 | $17.35 | $11.51 | 1,399,023 |
| 2019-01-07 | $17.07 | $17.32 | $16.99 | $17.12 | $11.36 | 1,763,466 |
| 2019-01-04 | $16.85 | $17.09 | $16.81 | $16.99 | $11.28 | 932,856 |
| 2019-01-03 | $16.80 | $17.00 | $16.73 | $16.73 | $11.10 | 1,505,580 |
| 2019-01-02 | $16.52 | $16.82 | $16.43 | $16.80 | $11.15 | 1,097,869 |
| 2018-12-31 | $16.83 | $16.87 | $16.52 | $16.66 | $11.06 | 1,768,789 |
| 2018-12-28 | $16.94 | $17.05 | $16.76 | $16.83 | $11.17 | 1,805,144 |
| 2018-12-27 | $17.33 | $17.38 | $16.96 | $17.29 | $11.17 | 1,995,384 |
| 2018-12-26 | $16.67 | $17.48 | $16.64 | $17.46 | $11.28 | 1,372,696 |
| 2018-12-24 | $16.77 | $16.84 | $16.41 | $16.67 | $10.77 | 1,232,090 |
| 2018-12-21 | $16.94 | $17.26 | $16.77 | $16.87 | $10.90 | 3,852,040 |
| 2018-12-20 | $17.84 | $17.89 | $16.83 | $16.88 | $10.90 | 3,433,920 |
| 2018-12-19 | $18.13 | $18.19 | $17.83 | $17.87 | $11.54 | 1,605,511 |
| 2018-12-18 | $18.15 | $18.37 | $18.04 | $18.09 | $11.69 | 1,474,376 |
| 2018-12-17 | $18.64 | $18.68 | $17.98 | $18.05 | $11.66 | 2,196,662 |
| 2018-12-14 | $18.65 | $18.93 | $18.61 | $18.66 | $12.05 | 719,641 |
| 2018-12-13 | $18.73 | $18.85 | $18.65 | $18.66 | $12.05 | 1,003,484 |
| 2018-12-12 | $18.74 | $18.84 | $18.64 | $18.71 | $12.09 | 740,052 |
| 2018-12-11 | $18.58 | $18.71 | $18.58 | $18.62 | $12.03 | 883,336 |
| 2018-12-10 | $18.75 | $18.75 | $18.46 | $18.51 | $11.96 | 1,087,441 |
| 2018-12-07 | $18.88 | $18.90 | $18.63 | $18.69 | $12.07 | 1,090,053 |
| 2018-12-06 | $18.80 | $18.89 | $18.67 | $18.88 | $12.20 | 1,461,047 |
| 2018-12-04 | $19.10 | $19.19 | $18.92 | $18.95 | $12.24 | 1,333,214 |
| 2018-12-03 | $18.98 | $19.13 | $18.83 | $19.10 | $12.34 | 1,553,136 |
| 2018-11-30 | $19.02 | $19.06 | $18.81 | $18.94 | $12.23 | 1,402,203 |
| 2018-11-29 | $18.96 | $19.09 | $18.86 | $19.04 | $12.30 | 1,172,075 |
| 2018-11-28 | $18.80 | $19.11 | $18.73 | $19.06 | $12.31 | 1,684,244 |
| 2018-11-27 | $18.67 | $18.82 | $18.66 | $18.79 | $12.14 | 1,075,279 |
| 2018-11-26 | $18.57 | $18.68 | $18.51 | $18.67 | $12.06 | 681,500 |
| 2018-11-23 | $18.44 | $18.59 | $18.36 | $18.51 | $11.96 | 351,869 |
| 2018-11-21 | $18.35 | $18.59 | $18.27 | $18.47 | $11.93 | 658,141 |
| 2018-11-20 | $18.46 | $18.54 | $18.30 | $18.35 | $11.85 | 1,007,423 |
| 2018-11-19 | $18.60 | $18.67 | $18.47 | $18.50 | $11.95 | 847,034 |
| 2018-11-16 | $18.50 | $18.65 | $18.40 | $18.60 | $12.02 | 1,032,068 |
| 2018-11-15 | $18.51 | $18.56 | $18.38 | $18.55 | $11.98 | 1,525,036 |
| 2018-11-14 | $18.94 | $18.94 | $18.47 | $18.56 | $11.99 | 1,089,183 |
| 2018-11-13 | $18.82 | $18.98 | $18.78 | $18.91 | $12.22 | 1,376,646 |
| 2018-11-12 | $18.92 | $19.00 | $18.76 | $18.77 | $12.12 | 626,492 |
| 2018-11-09 | $18.80 | $18.94 | $18.74 | $18.90 | $12.21 | 463,788 |
| 2018-11-08 | $18.82 | $18.89 | $18.72 | $18.80 | $12.14 | 563,389 |
| 2018-11-07 | $18.78 | $18.85 | $18.63 | $18.82 | $12.16 | 674,154 |
| 2018-11-06 | $18.67 | $18.75 | $18.59 | $18.74 | $12.11 | 750,000 |
| 2018-11-05 | $18.72 | $18.79 | $18.61 | $18.67 | $12.06 | 641,798 |
| 2018-11-02 | $18.66 | $18.72 | $18.52 | $18.70 | $12.08 | 666,596 |
| 2018-11-01 | $18.73 | $18.74 | $18.46 | $18.60 | $12.02 | 935,828 |
| 2018-10-31 | $18.61 | $18.85 | $18.58 | $18.71 | $12.09 | 1,480,539 |
| 2018-10-30 | $18.28 | $18.57 | $18.25 | $18.55 | $11.98 | 1,005,288 |
| 2018-10-29 | $18.39 | $18.52 | $18.13 | $18.26 | $11.80 | 972,528 |
| 2018-10-26 | $18.56 | $18.62 | $18.15 | $18.31 | $11.83 | 1,264,775 |
| 2018-10-25 | $18.45 | $18.74 | $18.34 | $18.66 | $12.05 | 994,851 |
| 2018-10-24 | $18.45 | $18.63 | $18.39 | $18.48 | $11.94 | 1,428,797 |
| 2018-10-23 | $18.70 | $18.76 | $18.45 | $18.51 | $11.96 | 1,026,824 |
| 2018-10-22 | $18.60 | $18.85 | $18.59 | $18.78 | $12.13 | 1,017,169 |
| 2018-10-19 | $18.68 | $18.73 | $18.52 | $18.57 | $12.00 | 1,014,339 |
| 2018-10-18 | $18.90 | $18.91 | $18.68 | $18.73 | $12.10 | 572,593 |
| 2018-10-17 | $18.84 | $18.90 | $18.76 | $18.87 | $12.19 | 637,265 |
| 2018-10-16 | $18.68 | $18.91 | $18.61 | $18.84 | $12.17 | 865,215 |
| 2018-10-15 | $18.42 | $18.74 | $18.35 | $18.65 | $12.05 | 807,949 |
| 2018-10-12 | $18.50 | $18.52 | $18.28 | $18.40 | $11.89 | 1,143,329 |
| 2018-10-11 | $18.63 | $18.71 | $18.23 | $18.37 | $11.87 | 1,874,529 |
| 2018-10-10 | $18.89 | $18.98 | $18.66 | $18.66 | $12.05 | 951,234 |
| 2018-10-09 | $18.80 | $18.91 | $18.75 | $18.84 | $12.17 | 867,737 |
| 2018-10-08 | $18.66 | $18.89 | $18.66 | $18.85 | $12.18 | 492,694 |
| 2018-10-05 | $18.70 | $18.75 | $18.56 | $18.68 | $12.07 | 914,989 |
| 2018-10-04 | $18.85 | $18.89 | $18.55 | $18.66 | $12.05 | 1,133,716 |
| 2018-10-03 | $18.75 | $18.98 | $18.71 | $18.89 | $12.20 | 1,663,814 |
| 2018-10-02 | $18.66 | $18.68 | $18.25 | $18.66 | $12.05 | 2,184,528 |
| 2018-10-01 | $18.87 | $18.90 | $18.66 | $18.67 | $12.06 | 1,003,572 |
| 2018-09-28 | $18.82 | $18.89 | $18.81 | $18.87 | $12.19 | 930,785 |
| 2018-09-27 | $18.81 | $18.96 | $18.75 | $18.86 | $12.18 | 658,567 |
| 2018-09-26 | $19.40 | $19.40 | $19.23 | $19.26 | $12.15 | 1,125,363 |
| 2018-09-25 | $19.38 | $19.38 | $19.27 | $19.36 | $12.21 | 774,607 |
| 2018-09-24 | $19.40 | $19.42 | $19.18 | $19.34 | $12.20 | 901,453 |
| 2018-09-21 | $19.23 | $19.39 | $19.18 | $19.37 | $12.21 | 2,236,308 |
| 2018-09-20 | $19.20 | $19.22 | $19.02 | $19.22 | $12.12 | 849,772 |
| 2018-09-19 | $19.36 | $19.38 | $19.16 | $19.16 | $12.08 | 978,041 |
| 2018-09-18 | $19.38 | $19.40 | $19.27 | $19.35 | $12.20 | 869,573 |
| 2018-09-17 | $19.49 | $19.49 | $19.33 | $19.39 | $12.23 | 881,554 |
| 2018-09-14 | $19.48 | $19.56 | $19.37 | $19.47 | $12.28 | 658,208 |
| 2018-09-13 | $19.39 | $19.49 | $19.32 | $19.48 | $12.28 | 576,215 |
| 2018-09-12 | $19.41 | $19.43 | $19.27 | $19.34 | $12.20 | 654,890 |
| 2018-09-11 | $19.38 | $19.49 | $19.38 | $19.44 | $12.26 | 500,604 |
| 2018-09-10 | $19.38 | $19.43 | $19.35 | $19.43 | $12.25 | 733,428 |
| 2018-09-07 | $19.40 | $19.41 | $19.29 | $19.33 | $12.19 | 817,173 |
| 2018-09-06 | $19.55 | $19.55 | $19.39 | $19.40 | $12.23 | 1,125,017 |
| 2018-09-05 | $19.45 | $19.54 | $19.41 | $19.52 | $12.31 | 840,173 |
| 2018-09-04 | $19.43 | $19.57 | $19.36 | $19.42 | $12.25 | 856,457 |
| 2018-08-31 | $19.40 | $19.44 | $19.36 | $19.43 | $12.25 | 605,119 |
| 2018-08-30 | $19.43 | $19.48 | $19.38 | $19.40 | $12.23 | 565,390 |
| 2018-08-29 | $19.38 | $19.50 | $19.38 | $19.43 | $12.25 | 496,304 |
| 2018-08-28 | $19.43 | $19.46 | $19.30 | $19.35 | $12.20 | 576,454 |
| 2018-08-27 | $19.38 | $19.48 | $19.35 | $19.43 | $12.25 | 665,356 |
| 2018-08-24 | $19.39 | $19.39 | $19.32 | $19.35 | $12.20 | 540,940 |
| 2018-08-23 | $19.35 | $19.41 | $19.33 | $19.35 | $12.20 | 504,813 |
| 2018-08-22 | $19.43 | $19.45 | $19.32 | $19.34 | $12.20 | 394,728 |
| 2018-08-21 | $19.28 | $19.50 | $19.27 | $19.44 | $12.26 | 873,716 |
| 2018-08-20 | $19.25 | $19.35 | $19.23 | $19.27 | $12.15 | 612,159 |
| 2018-08-17 | $19.18 | $19.25 | $19.14 | $19.24 | $12.13 | 839,454 |
| 2018-08-16 | $19.07 | $19.20 | $19.06 | $19.17 | $12.09 | 772,471 |
| 2018-08-15 | $18.96 | $19.17 | $18.94 | $19.05 | $12.01 | 1,152,122 |
| 2018-08-14 | $18.77 | $18.95 | $18.77 | $18.95 | $11.95 | 1,438,276 |
| 2018-08-13 | $18.69 | $18.77 | $18.65 | $18.76 | $11.83 | 991,742 |
| 2018-08-10 | $18.75 | $18.76 | $18.67 | $18.68 | $11.78 | 1,114,143 |
| 2018-08-09 | $18.70 | $18.79 | $18.69 | $18.75 | $11.82 | 725,031 |
| 2018-08-08 | $18.84 | $18.84 | $18.65 | $18.69 | $11.79 | 1,228,175 |
| 2018-08-07 | $19.01 | $19.05 | $18.83 | $18.83 | $11.87 | 933,568 |
| 2018-08-06 | $18.99 | $19.02 | $18.91 | $18.98 | $11.97 | 586,716 |
| 2018-08-03 | $19.12 | $19.16 | $18.93 | $18.97 | $11.96 | 814,337 |
| 2018-08-02 | $19.02 | $19.17 | $19.01 | $19.11 | $12.05 | 1,283,719 |
| 2018-08-01 | $19.08 | $19.08 | $18.89 | $19.04 | $12.01 | 1,135,591 |
| 2018-07-31 | $18.97 | $19.10 | $18.92 | $19.09 | $12.04 | 1,747,804 |
| 2018-07-30 | $18.85 | $19.02 | $18.83 | $18.98 | $11.97 | 1,807,156 |
| 2018-07-27 | $18.84 | $18.89 | $18.77 | $18.85 | $11.89 | 1,138,303 |
| 2018-07-26 | $18.96 | $18.98 | $18.60 | $18.84 | $11.88 | 1,413,292 |
| 2018-07-25 | $18.83 | $19.09 | $18.82 | $19.02 | $11.99 | 1,443,514 |
| 2018-07-24 | $18.87 | $18.87 | $18.74 | $18.85 | $11.89 | 975,663 |
| 2018-07-23 | $18.85 | $18.89 | $18.82 | $18.84 | $11.88 | 526,650 |
| 2018-07-20 | $18.85 | $18.88 | $18.75 | $18.84 | $11.88 | 821,577 |
| 2018-07-19 | $18.70 | $18.89 | $18.70 | $18.86 | $11.89 | 660,953 |
| 2018-07-18 | $18.68 | $18.73 | $18.60 | $18.73 | $11.81 | 602,154 |
| 2018-07-17 | $18.77 | $18.77 | $18.63 | $18.70 | $11.79 | 739,323 |
| 2018-07-16 | $18.75 | $18.77 | $18.65 | $18.66 | $11.77 | 841,310 |
| 2018-07-13 | $18.82 | $18.87 | $18.67 | $18.70 | $11.79 | 735,735 |
| 2018-07-12 | $18.92 | $18.95 | $18.83 | $18.83 | $11.87 | 814,745 |
| 2018-07-11 | $18.85 | $18.95 | $18.80 | $18.92 | $11.93 | 792,486 |
| 2018-07-10 | $18.88 | $18.91 | $18.82 | $18.85 | $11.89 | 771,610 |
| 2018-07-09 | $18.93 | $18.95 | $18.83 | $18.85 | $11.89 | 1,074,094 |
| 2018-07-06 | $18.75 | $18.92 | $18.75 | $18.89 | $11.91 | 806,893 |
| 2018-07-05 | $18.60 | $18.78 | $18.57 | $18.76 | $11.83 | 1,134,633 |
| 2018-07-03 | $18.43 | $18.63 | $18.43 | $18.59 | $11.72 | 1,057,029 |
| 2018-07-02 | $18.26 | $18.42 | $18.25 | $18.40 | $11.60 | 1,079,772 |
| 2018-06-29 | $18.33 | $18.37 | $18.20 | $18.28 | $11.53 | 1,148,929 |
| 2018-06-28 | $18.13 | $18.35 | $18.10 | $18.33 | $11.56 | 1,667,298 |
| 2018-06-27 | $18.77 | $18.77 | $18.58 | $18.58 | $11.43 | 1,505,889 |
| 2018-06-26 | $18.75 | $18.82 | $18.68 | $18.75 | $11.53 | 1,430,724 |
| 2018-06-25 | $18.79 | $18.83 | $18.66 | $18.72 | $11.52 | 1,316,717 |
| 2018-06-22 | $18.85 | $18.91 | $18.75 | $18.77 | $11.55 | 2,778,277 |
| 2018-06-21 | $18.90 | $18.93 | $18.78 | $18.84 | $11.59 | 963,904 |
| 2018-06-20 | $18.89 | $18.96 | $18.86 | $18.90 | $11.63 | 839,051 |
| 2018-06-19 | $18.88 | $18.96 | $18.82 | $18.89 | $11.62 | 1,128,686 |
| 2018-06-18 | $18.79 | $18.92 | $18.74 | $18.91 | $11.63 | 999,372 |
| 2018-06-15 | $18.78 | $18.83 | $18.75 | $18.78 | $11.55 | 1,686,045 |
| 2018-06-14 | $18.78 | $18.85 | $18.71 | $18.80 | $11.56 | 789,015 |
| 2018-06-13 | $18.84 | $18.90 | $18.67 | $18.72 | $11.52 | 1,096,923 |
| 2018-06-12 | $18.88 | $18.89 | $18.78 | $18.81 | $11.57 | 1,485,217 |
| 2018-06-11 | $18.85 | $18.90 | $18.76 | $18.89 | $11.62 | 829,007 |
| 2018-06-08 | $18.76 | $18.87 | $18.74 | $18.83 | $11.58 | 703,050 |
| 2018-06-07 | $18.80 | $18.81 | $18.69 | $18.75 | $11.53 | 804,130 |
| 2018-06-06 | $18.68 | $18.76 | $18.65 | $18.76 | $11.54 | 746,181 |
| 2018-06-05 | $18.71 | $18.76 | $18.63 | $18.69 | $11.50 | 1,042,915 |
| 2018-06-04 | $18.72 | $18.78 | $18.65 | $18.71 | $11.51 | 2,304,508 |
| 2018-06-01 | $18.66 | $18.74 | $18.59 | $18.72 | $11.52 | 1,311,311 |
| 2018-05-31 | $18.70 | $18.70 | $18.58 | $18.59 | $11.44 | 1,114,189 |
| 2018-05-30 | $18.69 | $18.75 | $18.60 | $18.71 | $11.51 | 890,573 |
| 2018-05-29 | $18.56 | $18.68 | $18.54 | $18.64 | $11.47 | 1,022,696 |
| 2018-05-25 | $18.55 | $18.60 | $18.52 | $18.58 | $11.43 | 515,428 |
| 2018-05-24 | $18.60 | $18.60 | $18.36 | $18.56 | $11.42 | 935,915 |
| 2018-05-23 | $18.60 | $18.64 | $18.54 | $18.61 | $11.45 | 535,492 |
| 2018-05-22 | $18.55 | $18.64 | $18.50 | $18.55 | $11.41 | 783,236 |
| 2018-05-21 | $18.44 | $18.54 | $18.42 | $18.54 | $11.40 | 854,706 |
| 2018-05-18 | $18.40 | $18.46 | $18.35 | $18.44 | $11.34 | 1,182,458 |
| 2018-05-17 | $18.37 | $18.41 | $18.30 | $18.35 | $11.29 | 1,461,800 |
| 2018-05-16 | $18.30 | $18.43 | $18.29 | $18.37 | $11.30 | 912,501 |
| 2018-05-15 | $18.24 | $18.33 | $18.22 | $18.30 | $11.26 | 1,174,259 |
| 2018-05-14 | $18.26 | $18.30 | $18.23 | $18.25 | $11.23 | 954,360 |
| 2018-05-11 | $18.26 | $18.31 | $18.22 | $18.26 | $11.23 | 827,945 |
| 2018-05-10 | $18.17 | $18.25 | $18.16 | $18.24 | $11.22 | 811,908 |
| 2018-05-09 | $18.12 | $18.20 | $18.01 | $18.14 | $11.16 | 1,301,117 |
| 2018-05-08 | $18.21 | $18.23 | $18.03 | $18.12 | $11.15 | 1,469,951 |
| 2018-05-07 | $18.18 | $18.23 | $18.10 | $18.23 | $11.21 | 1,763,919 |
| 2018-05-04 | $18.10 | $18.20 | $18.10 | $18.12 | $11.15 | 2,985,479 |
| 2018-05-03 | $17.89 | $18.22 | $17.78 | $18.12 | $11.15 | 1,977,657 |
| 2018-05-02 | $18.04 | $18.04 | $17.89 | $17.91 | $11.02 | 1,196,034 |
| 2018-05-01 | $18.03 | $18.04 | $17.92 | $18.03 | $11.09 | 988,024 |
| 2018-04-30 | $18.00 | $18.06 | $17.98 | $18.02 | $11.09 | 966,316 |
| 2018-04-27 | $17.92 | $17.99 | $17.87 | $17.96 | $11.05 | 653,598 |
| 2018-04-26 | $17.82 | $17.95 | $17.81 | $17.92 | $11.02 | 633,259 |
| 2018-04-25 | $17.78 | $17.86 | $17.71 | $17.82 | $10.96 | 687,523 |
| 2018-04-24 | $17.77 | $17.84 | $17.77 | $17.80 | $10.95 | 1,170,091 |
| 2018-04-23 | $17.81 | $17.83 | $17.73 | $17.75 | $10.92 | 1,336,798 |
| 2018-04-20 | $17.84 | $17.89 | $17.80 | $17.80 | $10.95 | 1,366,736 |
| 2018-04-19 | $17.88 | $17.96 | $17.83 | $17.85 | $10.98 | 1,370,341 |
| 2018-04-18 | $17.91 | $18.01 | $17.86 | $17.88 | $11.00 | 1,090,960 |
| 2018-04-17 | $17.90 | $17.93 | $17.85 | $17.89 | $11.01 | 1,391,055 |
| 2018-04-16 | $17.88 | $17.90 | $17.80 | $17.88 | $11.00 | 1,104,475 |
| 2018-04-13 | $17.84 | $17.92 | $17.80 | $17.81 | $10.96 | 1,369,634 |
| 2018-04-12 | $17.93 | $17.95 | $17.83 | $17.83 | $10.97 | 1,023,463 |
| 2018-04-11 | $17.88 | $17.95 | $17.83 | $17.88 | $11.00 | 1,034,073 |
| 2018-04-10 | $17.92 | $17.96 | $17.86 | $17.88 | $11.00 | 1,127,110 |
| 2018-04-09 | $17.98 | $18.02 | $17.85 | $17.86 | $10.99 | 1,044,903 |
| 2018-04-06 | $18.00 | $18.07 | $17.91 | $17.93 | $11.03 | 1,318,778 |
| 2018-04-05 | $17.95 | $18.03 | $17.88 | $18.00 | $11.07 | 1,294,965 |
| 2018-04-04 | $17.81 | $17.96 | $17.77 | $17.94 | $11.04 | 1,122,212 |
| 2018-04-03 | $17.84 | $17.92 | $17.76 | $17.88 | $11.00 | 1,711,883 |
| 2018-04-02 | $17.98 | $17.99 | $17.75 | $17.81 | $10.96 | 2,295,140 |
| 2018-03-29 | $17.89 | $18.03 | $17.89 | $17.98 | $11.06 | 1,999,167 |
| 2018-03-28 | $17.83 | $17.90 | $17.77 | $17.83 | $10.97 | 1,927,349 |
| 2018-03-27 | $18.28 | $18.29 | $18.17 | $18.26 | $10.95 | 1,737,738 |
| 2018-03-26 | $18.25 | $18.29 | $18.16 | $18.26 | $10.95 | 2,113,438 |
| 2018-03-23 | $18.31 | $18.35 | $18.06 | $18.15 | $10.88 | 5,073,147 |
| 2018-03-22 | $18.46 | $18.52 | $18.28 | $18.28 | $10.96 | 3,650,234 |
| 2018-03-21 | $18.47 | $18.56 | $18.45 | $18.50 | $11.09 | 1,417,020 |
| 2018-03-20 | $18.54 | $18.63 | $18.47 | $18.48 | $11.08 | 1,910,720 |
| 2018-03-19 | $18.47 | $18.54 | $18.42 | $18.54 | $11.12 | 2,121,146 |
| 2018-03-16 | $18.43 | $18.54 | $18.41 | $18.47 | $11.08 | 2,367,382 |
| 2018-03-15 | $18.55 | $18.57 | $18.40 | $18.44 | $11.06 | 2,355,619 |
| 2018-03-14 | $18.09 | $18.58 | $18.07 | $18.55 | $11.12 | 21,121,797 |
| 2018-03-13 | $18.75 | $18.81 | $18.61 | $18.61 | $11.16 | 1,974,686 |
| 2018-03-12 | $18.68 | $18.75 | $18.60 | $18.72 | $11.23 | 2,618,318 |
| 2018-03-09 | $18.71 | $18.71 | $18.51 | $18.63 | $11.17 | 1,479,091 |
| 2018-03-08 | $18.64 | $18.65 | $18.52 | $18.61 | $11.16 | 1,699,624 |
| 2018-03-07 | $18.50 | $18.68 | $18.48 | $18.59 | $11.15 | 1,751,541 |
| 2018-03-06 | $18.49 | $18.67 | $18.46 | $18.59 | $11.15 | 2,177,853 |
| 2018-03-05 | $18.42 | $18.62 | $18.41 | $18.49 | $11.09 | 1,935,994 |
| 2018-03-02 | $18.18 | $18.48 | $18.15 | $18.42 | $11.05 | 1,597,997 |
| 2018-03-01 | $18.28 | $18.37 | $18.18 | $18.25 | $10.94 | 1,279,252 |
| 2018-02-28 | $18.37 | $18.48 | $18.26 | $18.26 | $10.95 | 1,412,101 |
| 2018-02-27 | $18.54 | $18.58 | $18.36 | $18.36 | $11.01 | 1,544,881 |
| 2018-02-26 | $18.50 | $18.57 | $18.44 | $18.50 | $11.09 | 803,414 |
| 2018-02-23 | $18.40 | $18.60 | $18.34 | $18.45 | $11.06 | 1,051,544 |
| 2018-02-22 | $18.51 | $18.58 | $18.32 | $18.32 | $10.99 | 1,734,538 |
| 2018-02-21 | $18.48 | $18.59 | $18.45 | $18.47 | $11.08 | 1,588,792 |
| 2018-02-20 | $18.67 | $18.69 | $18.43 | $18.45 | $11.06 | 1,849,244 |
| 2018-02-16 | $18.32 | $18.71 | $18.31 | $18.69 | $11.21 | 2,919,367 |
| 2018-02-15 | $18.01 | $18.34 | $18.00 | $18.32 | $10.99 | 2,167,047 |
| 2018-02-14 | $17.86 | $18.05 | $17.81 | $18.01 | $10.80 | 1,176,207 |
| 2018-02-13 | $17.88 | $17.93 | $17.72 | $17.92 | $10.75 | 1,527,405 |
| 2018-02-12 | $17.64 | $17.88 | $17.56 | $17.88 | $10.72 | 1,756,239 |
| 2018-02-09 | $17.81 | $17.85 | $17.56 | $17.70 | $10.61 | 1,787,208 |
| 2018-02-08 | $17.87 | $17.91 | $17.74 | $17.75 | $10.64 | 1,746,900 |
| 2018-02-07 | $17.90 | $18.08 | $17.83 | $17.86 | $10.71 | 2,040,307 |
| 2018-02-06 | $17.70 | $18.02 | $17.65 | $17.89 | $10.73 | 2,796,901 |
| 2018-02-05 | $18.09 | $18.11 | $17.56 | $17.80 | $10.67 | 2,457,370 |
| 2018-02-02 | $18.15 | $18.26 | $18.09 | $18.14 | $10.88 | 1,740,333 |
| 2018-02-01 | $18.15 | $18.40 | $18.14 | $18.21 | $10.92 | 1,421,434 |
| 2018-01-31 | $18.32 | $18.44 | $18.09 | $18.17 | $10.90 | 2,244,383 |
| 2018-01-30 | $18.27 | $18.40 | $18.27 | $18.32 | $10.99 | 929,522 |
| 2018-01-29 | $18.39 | $18.43 | $18.28 | $18.31 | $10.98 | 880,008 |
| 2018-01-26 | $18.58 | $18.58 | $18.38 | $18.41 | $11.04 | 714,283 |
| 2018-01-25 | $18.50 | $18.57 | $18.42 | $18.57 | $11.14 | 924,570 |
| 2018-01-24 | $18.45 | $18.49 | $18.38 | $18.45 | $11.06 | 877,117 |
| 2018-01-23 | $18.39 | $18.44 | $18.36 | $18.42 | $11.05 | 637,052 |
| 2018-01-22 | $18.35 | $18.41 | $18.31 | $18.39 | $11.03 | 570,529 |
| 2018-01-19 | $18.25 | $18.36 | $18.24 | $18.31 | $10.98 | 819,916 |
| 2018-01-18 | $18.44 | $18.47 | $18.26 | $18.28 | $10.96 | 1,060,480 |
| 2018-01-17 | $18.36 | $18.47 | $18.35 | $18.40 | $11.03 | 1,101,761 |
| 2018-01-16 | $18.39 | $18.49 | $18.29 | $18.29 | $10.97 | 2,584,998 |
| 2018-01-12 | $18.40 | $18.43 | $18.27 | $18.32 | $10.99 | 1,139,697 |
| 2018-01-11 | $18.15 | $18.45 | $18.12 | $18.40 | $11.03 | 1,255,036 |
| 2018-01-10 | $18.21 | $18.24 | $18.10 | $18.13 | $10.87 | 2,233,188 |
| 2018-01-09 | $18.34 | $18.35 | $18.20 | $18.22 | $10.93 | 1,123,743 |
| 2018-01-08 | $18.17 | $18.36 | $18.11 | $18.34 | $11.00 | 2,388,544 |
| 2018-01-05 | $18.28 | $18.34 | $18.13 | $18.20 | $10.91 | 1,679,628 |
| 2018-01-04 | $18.31 | $18.40 | $18.28 | $18.30 | $10.97 | 1,012,523 |
| 2018-01-03 | $18.32 | $18.45 | $18.25 | $18.28 | $10.96 | 1,205,754 |
| 2018-01-02 | $18.46 | $18.49 | $18.30 | $18.32 | $10.99 | 1,586,233 |
| 2017-12-29 | $18.62 | $18.65 | $18.45 | $18.45 | $11.06 | 892,643 |
| 2017-12-28 | $18.63 | $18.73 | $18.51 | $18.62 | $11.17 | 1,064,784 |
| 2017-12-27 | $18.98 | $19.06 | $18.95 | $19.00 | $11.12 | 1,128,902 |
| 2017-12-26 | $18.97 | $19.03 | $18.86 | $18.95 | $11.09 | 1,072,065 |
| 2017-12-22 | $18.89 | $18.91 | $18.82 | $18.89 | $11.05 | 1,310,259 |
| 2017-12-21 | $18.75 | $18.95 | $18.71 | $18.86 | $11.04 | 1,210,579 |
| 2017-12-20 | $18.60 | $18.68 | $18.59 | $18.61 | $10.89 | 847,822 |
| 2017-12-19 | $18.83 | $18.84 | $18.54 | $18.54 | $10.85 | 1,142,999 |
| 2017-12-18 | $18.87 | $18.93 | $18.74 | $18.79 | $11.00 | 920,990 |
| 2017-12-15 | $18.64 | $18.89 | $18.64 | $18.81 | $11.01 | 3,500,327 |
| 2017-12-14 | $18.72 | $18.79 | $18.55 | $18.62 | $10.90 | 736,412 |
| 2017-12-13 | $18.66 | $18.80 | $18.63 | $18.70 | $10.94 | 1,085,413 |
| 2017-12-12 | $18.67 | $18.77 | $18.66 | $18.69 | $10.94 | 865,818 |
| 2017-12-11 | $18.68 | $18.73 | $18.64 | $18.66 | $10.92 | 950,804 |
| 2017-12-08 | $18.59 | $18.68 | $18.54 | $18.68 | $10.93 | 854,765 |
| 2017-12-07 | $18.53 | $18.64 | $18.52 | $18.59 | $10.88 | 649,982 |
| 2017-12-06 | $18.56 | $18.61 | $18.52 | $18.56 | $10.86 | 470,397 |
| 2017-12-05 | $18.59 | $18.64 | $18.52 | $18.57 | $10.87 | 533,969 |
| 2017-12-04 | $18.74 | $18.76 | $18.53 | $18.57 | $10.87 | 1,158,112 |
| 2017-12-01 | $18.62 | $18.62 | $18.35 | $18.60 | $10.89 | 1,315,254 |
| 2017-11-30 | $18.74 | $18.74 | $18.59 | $18.65 | $10.91 | 1,430,727 |
| 2017-11-29 | $18.57 | $18.70 | $18.57 | $18.66 | $10.92 | 980,248 |
| 2017-11-28 | $18.49 | $18.57 | $18.44 | $18.56 | $10.86 | 801,687 |
| 2017-11-27 | $18.65 | $18.65 | $18.48 | $18.49 | $10.82 | 686,952 |
| 2017-11-24 | $18.70 | $18.72 | $18.56 | $18.59 | $10.88 | 360,352 |
| 2017-11-22 | $18.57 | $18.68 | $18.57 | $18.68 | $10.93 | 583,489 |
| 2017-11-21 | $18.50 | $18.61 | $18.48 | $18.60 | $10.89 | 974,669 |
| 2017-11-20 | $18.41 | $18.54 | $18.39 | $18.50 | $10.83 | 792,851 |
| 2017-11-17 | $18.22 | $18.41 | $18.22 | $18.41 | $10.77 | 849,275 |
| 2017-11-16 | $18.21 | $18.38 | $18.21 | $18.33 | $10.73 | 736,222 |
| 2017-11-15 | $18.23 | $18.50 | $18.18 | $18.22 | $10.66 | 521,788 |
| 2017-11-14 | $18.26 | $18.31 | $18.21 | $18.31 | $10.72 | 630,372 |
| 2017-11-13 | $18.15 | $18.28 | $18.11 | $18.24 | $10.67 | 660,835 |
| 2017-11-10 | $18.21 | $18.30 | $18.17 | $18.18 | $10.64 | 758,420 |
| 2017-11-09 | $18.13 | $18.29 | $18.09 | $18.21 | $10.66 | 711,182 |
| 2017-11-08 | $18.10 | $18.22 | $18.08 | $18.21 | $10.66 | 1,615,411 |
| 2017-11-07 | $18.16 | $18.26 | $18.11 | $18.16 | $10.63 | 1,469,737 |
| 2017-11-06 | $18.35 | $18.35 | $18.14 | $18.29 | $10.70 | 854,503 |
| 2017-11-03 | $18.25 | $18.41 | $18.22 | $18.35 | $10.74 | 752,079 |
| 2017-11-02 | $18.26 | $18.34 | $18.09 | $18.25 | $10.68 | 1,143,280 |
| 2017-11-01 | $18.08 | $18.21 | $18.04 | $18.09 | $10.59 | 987,413 |
| 2017-10-31 | $18.09 | $18.22 | $18.06 | $18.07 | $10.58 | 1,419,494 |
| 2017-10-30 | $18.10 | $18.20 | $18.04 | $18.11 | $10.60 | 1,148,415 |
| 2017-10-27 | $18.16 | $18.21 | $17.95 | $18.20 | $10.65 | 1,184,652 |
| 2017-10-26 | $18.36 | $18.37 | $18.09 | $18.09 | $10.59 | 1,346,303 |
| 2017-10-25 | $18.34 | $18.45 | $18.18 | $18.26 | $10.69 | 1,309,266 |
| 2017-10-24 | $18.40 | $18.48 | $18.31 | $18.34 | $10.73 | 662,032 |
| 2017-10-23 | $18.49 | $18.50 | $18.27 | $18.37 | $10.75 | 1,196,422 |
| 2017-10-20 | $18.46 | $18.46 | $18.35 | $18.44 | $10.79 | 630,970 |
| 2017-10-19 | $18.35 | $18.43 | $18.27 | $18.41 | $10.77 | 804,334 |
| 2017-10-18 | $18.42 | $18.46 | $18.37 | $18.38 | $10.76 | 1,244,656 |
| 2017-10-17 | $18.42 | $18.47 | $18.41 | $18.42 | $10.78 | 617,582 |
| 2017-10-16 | $18.35 | $18.48 | $18.31 | $18.40 | $10.77 | 967,787 |
| 2017-10-13 | $18.35 | $18.35 | $18.25 | $18.32 | $10.72 | 751,084 |
| 2017-10-12 | $18.31 | $18.35 | $18.24 | $18.32 | $10.72 | 844,631 |
| 2017-10-11 | $18.25 | $18.31 | $18.24 | $18.27 | $10.69 | 571,202 |
| 2017-10-10 | $18.24 | $18.30 | $18.21 | $18.24 | $10.67 | 614,579 |
| 2017-10-09 | $18.20 | $18.28 | $18.18 | $18.21 | $10.66 | 940,835 |
| 2017-10-06 | $18.25 | $18.25 | $18.10 | $18.20 | $10.65 | 769,058 |
| 2017-10-05 | $18.20 | $18.30 | $18.17 | $18.28 | $10.70 | 977,441 |
| 2017-10-04 | $18.23 | $18.23 | $18.11 | $18.19 | $10.65 | 1,102,314 |
| 2017-10-03 | $18.17 | $18.21 | $18.11 | $18.21 | $10.66 | 1,020,618 |
| 2017-10-02 | $18.11 | $18.20 | $18.08 | $18.16 | $10.63 | 1,352,478 |
| 2017-09-29 | $18.11 | $18.27 | $18.10 | $18.11 | $10.60 | 1,124,418 |
| 2017-09-28 | $18.24 | $18.24 | $17.96 | $18.15 | $10.62 | 2,105,130 |
| 2017-09-27 | $18.61 | $18.72 | $18.56 | $18.69 | $10.67 | 1,747,323 |
| 2017-09-26 | $18.47 | $18.67 | $18.43 | $18.57 | $10.60 | 1,200,247 |
| 2017-09-25 | $18.36 | $18.48 | $18.36 | $18.47 | $10.54 | 1,365,623 |
| 2017-09-22 | $18.30 | $18.39 | $18.27 | $18.35 | $10.47 | 2,422,881 |
| 2017-09-21 | $18.28 | $18.37 | $18.23 | $18.26 | $10.42 | 1,010,856 |
| 2017-09-20 | $18.23 | $18.32 | $18.18 | $18.28 | $10.43 | 1,558,209 |
| 2017-09-19 | $18.03 | $18.23 | $18.02 | $18.18 | $10.38 | 3,496,127 |
| 2017-09-18 | $18.00 | $18.06 | $17.95 | $18.02 | $10.29 | 1,126,783 |
| 2017-09-15 | $17.99 | $18.07 | $17.90 | $17.97 | $10.26 | 3,131,830 |
| 2017-09-14 | $17.93 | $18.03 | $17.90 | $17.90 | $10.22 | 1,183,743 |
| 2017-09-13 | $17.94 | $17.99 | $17.94 | $17.94 | $10.24 | 1,368,214 |
| 2017-09-12 | $17.97 | $18.02 | $17.89 | $17.92 | $10.23 | 898,380 |
| 2017-09-11 | $17.85 | $17.98 | $17.81 | $17.97 | $10.26 | 1,220,379 |
| 2017-09-08 | $17.78 | $17.86 | $17.71 | $17.75 | $10.13 | 1,269,879 |
| 2017-09-07 | $17.90 | $17.96 | $17.77 | $17.79 | $10.15 | 1,709,919 |
| 2017-09-06 | $17.91 | $18.04 | $17.90 | $17.91 | $10.22 | 1,109,838 |
| 2017-09-05 | $18.18 | $18.21 | $17.90 | $17.91 | $10.22 | 1,505,877 |
| 2017-09-01 | $18.09 | $18.21 | $18.03 | $18.18 | $10.38 | 1,029,508 |
| 2017-08-31 | $17.90 | $18.14 | $17.88 | $18.09 | $10.33 | 1,323,391 |
| 2017-08-30 | $17.79 | $17.87 | $17.75 | $17.79 | $10.15 | 703,871 |
| 2017-08-29 | $17.96 | $17.99 | $17.76 | $17.80 | $10.16 | 988,722 |
| 2017-08-28 | $17.86 | $17.90 | $17.82 | $17.90 | $10.22 | 710,543 |
| 2017-08-25 | $17.89 | $17.93 | $17.80 | $17.84 | $10.18 | 910,762 |
| 2017-08-24 | $17.89 | $17.95 | $17.83 | $17.86 | $10.19 | 1,295,103 |
| 2017-08-23 | $17.94 | $18.01 | $17.85 | $17.87 | $10.20 | 1,099,124 |
| 2017-08-22 | $17.90 | $17.98 | $17.90 | $17.94 | $10.24 | 922,523 |
| 2017-08-21 | $17.90 | $17.91 | $17.78 | $17.89 | $10.21 | 991,050 |
| 2017-08-18 | $17.82 | $17.98 | $17.82 | $17.92 | $10.23 | 1,348,305 |
| 2017-08-17 | $18.06 | $18.11 | $17.88 | $17.91 | $10.22 | 1,550,649 |
| 2017-08-16 | $18.10 | $18.17 | $18.02 | $18.07 | $10.31 | 1,824,849 |
| 2017-08-15 | $18.08 | $18.15 | $18.00 | $18.10 | $10.33 | 1,635,540 |
| 2017-08-14 | $18.00 | $18.26 | $17.99 | $18.23 | $10.40 | 865,142 |
| 2017-08-11 | $17.89 | $18.00 | $17.82 | $17.98 | $10.26 | 1,138,231 |
| 2017-08-10 | $18.20 | $18.23 | $18.00 | $18.06 | $10.31 | 1,317,777 |
| 2017-08-09 | $18.05 | $18.24 | $18.02 | $18.20 | $10.39 | 1,110,983 |
| 2017-08-08 | $18.00 | $18.15 | $17.96 | $18.07 | $10.31 | 635,822 |
| 2017-08-07 | $18.05 | $18.08 | $17.96 | $18.01 | $10.28 | 609,391 |
| 2017-08-04 | $17.94 | $18.08 | $17.91 | $18.01 | $10.28 | 992,836 |
| 2017-08-03 | $17.97 | $18.02 | $17.86 | $17.93 | $10.23 | 859,812 |
| 2017-08-02 | $18.00 | $18.09 | $17.73 | $17.89 | $10.21 | 1,811,864 |
| 2017-08-01 | $18.06 | $18.08 | $17.90 | $17.91 | $10.22 | 863,169 |
| 2017-07-31 | $17.93 | $18.04 | $17.90 | $18.03 | $10.29 | 1,311,193 |
| 2017-07-28 | $17.91 | $17.93 | $17.80 | $17.88 | $10.21 | 1,078,767 |
| 2017-07-27 | $18.04 | $18.04 | $17.83 | $17.91 | $10.22 | 1,742,664 |
| 2017-07-26 | $18.04 | $18.13 | $17.97 | $18.04 | $10.30 | 944,956 |
| 2017-07-25 | $18.20 | $18.24 | $18.02 | $18.04 | $10.30 | 833,846 |
| 2017-07-24 | $18.24 | $18.25 | $18.18 | $18.20 | $10.39 | 595,916 |
| 2017-07-21 | $18.22 | $18.30 | $18.11 | $18.23 | $10.40 | 743,681 |
| 2017-07-20 | $18.05 | $18.22 | $18.00 | $18.11 | $10.34 | 790,051 |
| 2017-07-19 | $17.99 | $18.07 | $17.89 | $18.00 | $10.27 | 1,827,175 |
| 2017-07-18 | $18.19 | $18.19 | $17.91 | $18.01 | $10.28 | 1,553,593 |
| 2017-07-17 | $18.31 | $18.35 | $18.18 | $18.24 | $10.41 | 1,108,723 |
| 2017-07-14 | $18.25 | $18.34 | $18.19 | $18.33 | $10.46 | 734,867 |
| 2017-07-13 | $18.38 | $18.38 | $18.13 | $18.21 | $10.39 | 1,200,769 |
| 2017-07-12 | $18.50 | $18.54 | $18.35 | $18.39 | $10.50 | 760,858 |
| 2017-07-11 | $18.31 | $18.42 | $18.27 | $18.39 | $10.50 | 1,345,724 |
| 2017-07-10 | $18.34 | $18.43 | $18.26 | $18.29 | $10.44 | 1,095,403 |
| 2017-07-07 | $18.58 | $18.60 | $18.27 | $18.33 | $10.46 | 1,126,187 |
| 2017-07-06 | $18.73 | $18.75 | $18.60 | $18.62 | $10.63 | 1,359,823 |
| 2017-07-05 | $18.73 | $18.80 | $18.69 | $18.74 | $10.70 | 1,077,507 |
| 2017-07-03 | $18.58 | $18.77 | $18.57 | $18.73 | $10.69 | 546,017 |
| 2017-06-30 | $18.59 | $18.64 | $18.48 | $18.55 | $10.59 | 808,689 |
| 2017-06-29 | $18.66 | $18.71 | $18.39 | $18.57 | $10.60 | 1,097,250 |
| 2017-06-28 | $18.58 | $18.79 | $18.48 | $18.66 | $10.65 | 1,262,926 |
| 2017-06-27 | $19.17 | $19.20 | $19.00 | $19.00 | $10.58 | 1,533,936 |
| 2017-06-26 | $19.23 | $19.23 | $19.10 | $19.16 | $10.67 | 753,182 |
| 2017-06-23 | $19.24 | $19.26 | $19.12 | $19.17 | $10.68 | 2,387,168 |
| 2017-06-22 | $19.06 | $19.24 | $19.06 | $19.21 | $10.70 | 983,519 |
| 2017-06-21 | $19.21 | $19.26 | $18.97 | $19.06 | $10.62 | 1,055,035 |
| 2017-06-20 | $19.19 | $19.24 | $19.10 | $19.19 | $10.69 | 1,151,359 |
| 2017-06-19 | $19.06 | $19.18 | $18.99 | $19.17 | $10.68 | 1,218,037 |
| 2017-06-16 | $18.80 | $19.01 | $18.80 | $18.97 | $10.57 | 5,225,231 |
| 2017-06-15 | $18.83 | $18.92 | $18.78 | $18.85 | $10.50 | 1,037,092 |
| 2017-06-14 | $18.78 | $18.84 | $18.72 | $18.84 | $10.49 | 1,238,214 |
| 2017-06-13 | $18.72 | $18.82 | $18.69 | $18.76 | $10.45 | 1,077,515 |
| 2017-06-12 | $18.60 | $18.74 | $18.56 | $18.72 | $10.43 | 1,528,284 |
| 2017-06-09 | $18.43 | $18.58 | $18.42 | $18.52 | $10.32 | 2,214,613 |
| 2017-06-08 | $18.29 | $18.45 | $18.26 | $18.38 | $10.24 | 1,262,259 |
| 2017-06-07 | $18.29 | $18.39 | $18.16 | $18.28 | $10.18 | 1,964,485 |
| 2017-06-06 | $18.49 | $18.49 | $18.29 | $18.30 | $10.19 | 1,533,968 |
| 2017-06-05 | $18.50 | $18.56 | $18.43 | $18.44 | $10.27 | 1,260,097 |
| 2017-06-02 | $18.50 | $18.58 | $18.45 | $18.52 | $10.32 | 1,652,066 |
| 2017-06-01 | $18.49 | $18.62 | $18.38 | $18.48 | $10.29 | 2,584,032 |
| 2017-05-31 | $18.20 | $18.48 | $18.16 | $18.46 | $10.28 | 19,929,869 |
| 2017-05-30 | $18.99 | $19.04 | $18.86 | $18.98 | $10.57 | 1,182,407 |
| 2017-05-26 | $18.95 | $19.02 | $18.85 | $18.99 | $10.58 | 1,135,730 |
| 2017-05-25 | $19.00 | $19.00 | $18.84 | $18.95 | $10.56 | 1,258,163 |
| 2017-05-24 | $18.74 | $18.97 | $18.71 | $18.95 | $10.56 | 2,278,986 |
| 2017-05-23 | $18.46 | $18.72 | $18.40 | $18.68 | $10.41 | 1,730,766 |
| 2017-05-22 | $18.25 | $18.42 | $18.24 | $18.38 | $10.24 | 688,247 |
| 2017-05-19 | $18.15 | $18.34 | $18.13 | $18.22 | $10.15 | 1,832,348 |
| 2017-05-18 | $18.17 | $18.36 | $18.10 | $18.23 | $10.15 | 782,037 |
| 2017-05-17 | $18.12 | $18.22 | $18.08 | $18.21 | $10.14 | 1,074,503 |
| 2017-05-16 | $18.23 | $18.27 | $18.15 | $18.18 | $10.13 | 1,035,219 |
| 2017-05-15 | $18.16 | $18.37 | $18.14 | $18.23 | $10.15 | 1,277,572 |
| 2017-05-12 | $18.25 | $18.31 | $18.13 | $18.16 | $10.12 | 923,983 |
| 2017-05-11 | $18.30 | $18.34 | $18.20 | $18.28 | $10.18 | 653,410 |
| 2017-05-10 | $18.35 | $18.44 | $18.26 | $18.34 | $10.22 | 917,616 |
| 2017-05-09 | $18.45 | $18.49 | $18.22 | $18.27 | $10.18 | 1,411,843 |
| 2017-05-08 | $18.60 | $18.68 | $18.43 | $18.49 | $10.30 | 909,930 |
| 2017-05-05 | $18.45 | $18.71 | $18.39 | $18.59 | $10.36 | 1,464,130 |
| 2017-05-04 | $18.40 | $18.48 | $18.25 | $18.44 | $10.27 | 2,052,267 |
| 2017-05-03 | $18.94 | $18.97 | $18.26 | $18.40 | $10.25 | 3,824,144 |
| 2017-05-02 | $19.25 | $19.27 | $18.90 | $18.99 | $10.58 | 2,412,586 |
| 2017-05-01 | $19.33 | $19.37 | $19.23 | $19.31 | $10.76 | 1,794,355 |
| 2017-04-28 | $19.36 | $19.41 | $19.16 | $19.29 | $10.75 | 2,463,107 |
| 2017-04-27 | $19.65 | $19.92 | $19.31 | $19.36 | $10.78 | 13,106,341 |
| 2017-04-26 | $19.30 | $19.68 | $19.28 | $19.58 | $10.91 | 6,775,788 |
| 2017-04-25 | $18.84 | $18.98 | $18.83 | $18.93 | $10.54 | 745,693 |
| 2017-04-24 | $18.83 | $18.89 | $18.75 | $18.88 | $10.52 | 1,112,477 |
| 2017-04-21 | $18.88 | $18.94 | $18.80 | $18.83 | $10.49 | 809,432 |
| 2017-04-20 | $18.84 | $18.91 | $18.72 | $18.84 | $10.49 | 761,554 |
| 2017-04-19 | $18.93 | $18.93 | $18.75 | $18.80 | $10.47 | 577,697 |
| 2017-04-18 | $19.00 | $19.00 | $18.79 | $18.88 | $10.52 | 680,123 |
| 2017-04-17 | $18.81 | $19.00 | $18.79 | $18.97 | $10.57 | 1,044,678 |
| 2017-04-13 | $18.80 | $18.86 | $18.72 | $18.72 | $10.43 | 1,192,404 |
| 2017-04-12 | $18.81 | $18.83 | $18.73 | $18.78 | $10.46 | 638,472 |
| 2017-04-11 | $18.73 | $18.89 | $18.70 | $18.82 | $10.48 | 1,184,886 |
| 2017-04-10 | $18.80 | $18.85 | $18.69 | $18.73 | $10.43 | 1,089,923 |
| 2017-04-07 | $18.77 | $18.89 | $18.71 | $18.76 | $10.45 | 1,031,466 |
| 2017-04-06 | $18.70 | $18.80 | $18.68 | $18.79 | $10.47 | 640,031 |
| 2017-04-05 | $18.77 | $18.93 | $18.69 | $18.72 | $10.43 | 917,293 |
| 2017-04-04 | $18.74 | $18.83 | $18.57 | $18.77 | $10.46 | 868,269 |
| 2017-04-03 | $18.84 | $18.88 | $18.65 | $18.74 | $10.44 | 721,574 |
| 2017-03-31 | $18.74 | $18.83 | $18.70 | $18.81 | $10.48 | 1,038,877 |
| 2017-03-30 | $18.71 | $18.76 | $18.66 | $18.72 | $10.43 | 851,039 |
| 2017-03-29 | $18.49 | $18.74 | $18.46 | $18.71 | $10.42 | 1,516,403 |
| 2017-03-28 | $18.82 | $19.03 | $18.74 | $18.93 | $10.29 | 2,303,310 |
| 2017-03-27 | $18.60 | $18.84 | $18.55 | $18.81 | $10.23 | 1,214,686 |
| 2017-03-24 | $18.52 | $18.72 | $18.38 | $18.58 | $10.10 | 1,286,800 |
| 2017-03-23 | $18.40 | $18.60 | $18.34 | $18.50 | $10.06 | 885,493 |
| 2017-03-22 | $18.37 | $18.43 | $18.22 | $18.39 | $10.00 | 1,090,614 |
| 2017-03-21 | $18.35 | $18.42 | $18.31 | $18.37 | $9.99 | 899,411 |
| 2017-03-20 | $18.42 | $18.46 | $18.28 | $18.35 | $9.98 | 836,809 |
| 2017-03-17 | $18.19 | $18.38 | $18.19 | $18.34 | $9.97 | 2,383,515 |
| 2017-03-16 | $18.12 | $18.25 | $18.07 | $18.18 | $9.88 | 1,469,087 |
| 2017-03-15 | $17.90 | $18.12 | $17.85 | $18.04 | $9.81 | 1,418,643 |
| 2017-03-14 | $17.89 | $17.90 | $17.75 | $17.79 | $9.67 | 1,175,920 |
| 2017-03-13 | $17.96 | $18.14 | $17.87 | $17.91 | $9.74 | 1,000,985 |
| 2017-03-10 | $17.90 | $18.02 | $17.82 | $17.92 | $9.74 | 1,157,671 |
| 2017-03-09 | $18.04 | $18.15 | $17.76 | $17.83 | $9.69 | 1,345,838 |
| 2017-03-08 | $18.33 | $18.38 | $18.03 | $18.04 | $9.81 | 919,552 |
| 2017-03-07 | $18.12 | $18.32 | $18.12 | $18.25 | $9.92 | 841,996 |
| 2017-03-06 | $18.20 | $18.21 | $18.10 | $18.19 | $9.89 | 764,969 |
| 2017-03-03 | $18.25 | $18.36 | $18.09 | $18.17 | $9.88 | 1,507,471 |
| 2017-03-02 | $18.28 | $18.35 | $18.17 | $18.20 | $9.89 | 1,124,955 |
| 2017-03-01 | $18.30 | $18.47 | $18.09 | $18.38 | $9.99 | 1,837,093 |
| 2017-02-28 | $18.06 | $18.39 | $18.00 | $18.39 | $10.00 | 2,218,459 |
| 2017-02-27 | $17.99 | $18.06 | $17.92 | $17.98 | $9.78 | 930,769 |
| 2017-02-24 | $18.03 | $18.07 | $17.91 | $17.97 | $9.77 | 749,853 |
| 2017-02-23 | $17.95 | $18.09 | $17.93 | $18.04 | $9.81 | 1,280,810 |
| 2017-02-22 | $17.93 | $17.95 | $17.85 | $17.93 | $9.75 | 745,487 |
| 2017-02-21 | $17.85 | $17.95 | $17.80 | $17.95 | $9.76 | 869,093 |
| 2017-02-17 | $17.93 | $17.95 | $17.74 | $17.80 | $9.68 | 1,230,138 |
| 2017-02-16 | $17.76 | $17.94 | $17.69 | $17.92 | $9.74 | 2,351,586 |
| 2017-02-15 | $17.64 | $17.64 | $17.44 | $17.54 | $9.54 | 1,040,481 |
| 2017-02-14 | $17.69 | $17.72 | $17.59 | $17.68 | $9.61 | 660,101 |
| 2017-02-13 | $17.79 | $17.81 | $17.63 | $17.69 | $9.62 | 1,056,564 |
| 2017-02-10 | $17.65 | $17.77 | $17.63 | $17.76 | $9.66 | 981,404 |
| 2017-02-09 | $17.51 | $17.66 | $17.47 | $17.62 | $9.58 | 656,481 |
| 2017-02-08 | $17.63 | $17.63 | $17.48 | $17.50 | $9.51 | 801,375 |
| 2017-02-07 | $17.57 | $17.63 | $17.51 | $17.55 | $9.54 | 556,832 |
| 2017-02-06 | $17.53 | $17.57 | $17.49 | $17.56 | $9.55 | 646,154 |
| 2017-02-03 | $17.50 | $17.53 | $17.41 | $17.49 | $9.51 | 679,137 |
| 2017-02-02 | $17.33 | $17.45 | $17.33 | $17.39 | $9.45 | 617,496 |
| 2017-02-01 | $17.42 | $17.53 | $17.31 | $17.33 | $9.42 | 693,857 |
| 2017-01-31 | $17.34 | $17.44 | $17.07 | $17.41 | $9.47 | 1,903,512 |
| 2017-01-30 | $17.36 | $17.44 | $17.27 | $17.39 | $9.45 | 1,490,879 |
| 2017-01-27 | $17.37 | $17.42 | $17.30 | $17.37 | $9.44 | 776,720 |
| 2017-01-26 | $17.35 | $17.42 | $17.34 | $17.38 | $9.45 | 828,563 |
| 2017-01-25 | $17.38 | $17.46 | $17.35 | $17.35 | $9.43 | 768,581 |
| 2017-01-24 | $17.20 | $17.44 | $17.20 | $17.36 | $9.44 | 1,049,341 |
| 2017-01-23 | $17.10 | $17.29 | $17.05 | $17.16 | $9.33 | 1,026,539 |
| 2017-01-20 | $17.03 | $17.10 | $16.99 | $17.01 | $9.25 | 720,607 |
| 2017-01-19 | $17.15 | $17.18 | $16.98 | $17.00 | $9.24 | 821,696 |
| 2017-01-18 | $17.13 | $17.21 | $17.03 | $17.19 | $9.35 | 858,529 |
| 2017-01-17 | $17.15 | $17.17 | $17.05 | $17.09 | $9.29 | 792,889 |
| 2017-01-13 | $17.02 | $17.11 | $16.90 | $17.09 | $9.29 | 784,731 |
| 2017-01-12 | $17.04 | $17.04 | $16.87 | $16.95 | $9.22 | 780,683 |
| 2017-01-11 | $17.00 | $17.13 | $16.97 | $17.03 | $9.26 | 614,076 |
| 2017-01-10 | $16.90 | $17.01 | $16.87 | $16.99 | $9.24 | 1,243,817 |
| 2017-01-09 | $17.05 | $17.06 | $16.84 | $16.84 | $9.16 | 1,058,534 |
| 2017-01-06 | $17.09 | $17.10 | $17.01 | $17.06 | $9.27 | 692,242 |
| 2017-01-05 | $17.12 | $17.15 | $17.00 | $17.08 | $9.29 | 756,472 |
| 2017-01-04 | $16.94 | $17.16 | $16.93 | $17.15 | $9.32 | 1,782,657 |
| 2017-01-03 | $16.64 | $16.92 | $16.62 | $16.91 | $9.19 | 1,068,298 |
| 2016-12-30 | $16.74 | $16.74 | $16.56 | $16.62 | $9.04 | 734,193 |
| 2016-12-29 | $16.46 | $16.72 | $16.46 | $16.68 | $9.07 | 1,382,251 |
| 2016-12-28 | $16.54 | $16.64 | $16.46 | $16.48 | $8.96 | 1,560,873 |
| 2016-12-27 | $17.01 | $17.08 | $16.99 | $17.01 | $9.00 | 1,205,437 |
| 2016-12-23 | $17.05 | $17.07 | $16.88 | $16.98 | $8.98 | 992,702 |
| 2016-12-22 | $17.03 | $17.13 | $16.93 | $16.99 | $8.99 | 883,266 |
| 2016-12-21 | $16.99 | $17.09 | $16.97 | $16.97 | $8.98 | 1,059,394 |
| 2016-12-20 | $17.00 | $17.12 | $16.93 | $16.99 | $8.99 | 1,059,733 |
| 2016-12-19 | $16.87 | $17.07 | $16.83 | $17.05 | $9.02 | 1,377,989 |
| 2016-12-16 | $16.72 | $16.97 | $16.70 | $16.79 | $8.88 | 1,813,771 |
| 2016-12-15 | $16.66 | $16.84 | $16.57 | $16.63 | $8.80 | 2,117,565 |
| 2016-12-14 | $17.02 | $17.08 | $16.74 | $16.81 | $8.89 | 2,287,799 |
| 2016-12-13 | $17.03 | $17.13 | $16.86 | $16.95 | $8.96 | 9,658,397 |
| 2016-12-12 | $18.05 | $18.09 | $17.83 | $17.86 | $9.45 | 711,398 |
| 2016-12-09 | $17.83 | $18.10 | $17.80 | $18.05 | $9.55 | 835,341 |
| 2016-12-08 | $17.66 | $17.94 | $17.61 | $17.86 | $9.45 | 665,489 |
| 2016-12-07 | $17.55 | $17.77 | $17.53 | $17.63 | $9.32 | 894,158 |
| 2016-12-06 | $17.41 | $17.57 | $17.37 | $17.51 | $9.26 | 751,399 |
| 2016-12-05 | $17.19 | $17.50 | $17.17 | $17.50 | $9.26 | 511,515 |
| 2016-12-02 | $17.10 | $17.24 | $17.05 | $17.09 | $9.04 | 439,534 |
| 2016-12-01 | $17.19 | $17.19 | $16.97 | $17.08 | $9.03 | 625,982 |
| 2016-11-30 | $17.40 | $17.47 | $17.07 | $17.16 | $9.08 | 775,472 |
| 2016-11-29 | $17.37 | $17.52 | $17.30 | $17.45 | $9.23 | 640,204 |
| 2016-11-28 | $17.30 | $17.40 | $17.28 | $17.31 | $9.16 | 408,949 |
| 2016-11-25 | $17.11 | $17.32 | $17.08 | $17.26 | $9.13 | 244,389 |
| 2016-11-23 | $17.15 | $17.24 | $17.00 | $17.11 | $9.05 | 744,387 |
| 2016-11-22 | $17.30 | $17.35 | $17.21 | $17.23 | $9.11 | 721,435 |
| 2016-11-21 | $17.38 | $17.38 | $17.21 | $17.22 | $9.11 | 633,015 |
| 2016-11-18 | $17.14 | $17.31 | $17.06 | $17.30 | $9.15 | 956,532 |
| 2016-11-17 | $17.04 | $17.22 | $17.00 | $17.09 | $9.04 | 767,432 |
| 2016-11-16 | $17.09 | $17.22 | $16.96 | $16.99 | $8.99 | 663,623 |
| 2016-11-15 | $17.27 | $17.27 | $16.97 | $17.08 | $9.03 | 1,134,831 |
| 2016-11-14 | $16.92 | $17.34 | $16.89 | $17.30 | $9.15 | 1,260,789 |
| 2016-11-11 | $16.84 | $17.05 | $16.82 | $16.88 | $8.93 | 1,097,583 |
| 2016-11-10 | $16.90 | $17.03 | $16.67 | $16.84 | $8.91 | 1,498,191 |
| 2016-11-09 | $16.50 | $17.01 | $16.41 | $16.85 | $8.91 | 1,275,714 |
| 2016-11-08 | $16.79 | $16.87 | $16.74 | $16.84 | $8.91 | 893,077 |
| 2016-11-07 | $16.93 | $17.06 | $16.85 | $16.88 | $8.93 | 918,232 |
| 2016-11-04 | $16.77 | $16.96 | $16.70 | $16.80 | $8.89 | 702,509 |
| 2016-11-03 | $16.74 | $16.81 | $16.68 | $16.75 | $8.86 | 592,239 |
| 2016-11-02 | $16.66 | $16.79 | $16.58 | $16.74 | $8.85 | 803,190 |
| 2016-11-01 | $16.93 | $17.05 | $16.53 | $16.63 | $8.80 | 1,792,343 |
| 2016-10-31 | $16.96 | $17.10 | $16.83 | $16.92 | $8.95 | 1,259,423 |
| 2016-10-28 | $16.86 | $17.02 | $16.72 | $16.92 | $8.95 | 1,188,008 |
| 2016-10-27 | $16.58 | $16.91 | $16.58 | $16.83 | $8.90 | 1,678,751 |
| 2016-10-26 | $16.47 | $16.55 | $16.42 | $16.50 | $8.73 | 927,004 |
| 2016-10-25 | $16.45 | $16.54 | $16.43 | $16.50 | $8.73 | 831,992 |
| 2016-10-24 | $16.33 | $16.49 | $16.33 | $16.46 | $8.71 | 514,504 |
| 2016-10-21 | $16.17 | $16.34 | $16.17 | $16.29 | $8.62 | 509,187 |
| 2016-10-20 | $16.25 | $16.30 | $16.18 | $16.26 | $8.60 | 734,195 |
| 2016-10-19 | $16.25 | $16.29 | $16.17 | $16.24 | $8.59 | 597,691 |
| 2016-10-18 | $16.20 | $16.32 | $16.13 | $16.25 | $8.59 | 775,864 |
| 2016-10-17 | $16.25 | $16.25 | $16.13 | $16.14 | $8.54 | 431,650 |
| 2016-10-14 | $16.17 | $16.26 | $16.10 | $16.14 | $8.54 | 599,963 |
| 2016-10-13 | $16.08 | $16.27 | $16.05 | $16.15 | $8.54 | 819,705 |
| 2016-10-12 | $15.76 | $16.10 | $15.73 | $16.01 | $8.47 | 723,278 |
| 2016-10-11 | $15.81 | $15.83 | $15.72 | $15.77 | $8.34 | 680,744 |
| 2016-10-10 | $15.59 | $15.80 | $15.59 | $15.79 | $8.35 | 685,137 |
| 2016-10-07 | $15.70 | $15.77 | $15.54 | $15.58 | $8.24 | 1,139,180 |
| 2016-10-06 | $15.84 | $15.85 | $15.67 | $15.67 | $8.29 | 1,202,655 |
| 2016-10-05 | $15.96 | $16.08 | $15.83 | $15.84 | $8.38 | 1,065,508 |
| 2016-10-04 | $16.28 | $16.28 | $15.85 | $15.89 | $8.40 | 1,579,822 |
| 2016-10-03 | $16.33 | $16.33 | $16.20 | $16.23 | $8.58 | 1,285,036 |
| 2016-09-30 | $16.43 | $16.48 | $16.32 | $16.37 | $8.66 | 1,404,206 |
| 2016-09-29 | $16.51 | $16.51 | $16.31 | $16.37 | $8.66 | 1,264,216 |
| 2016-09-28 | $16.66 | $16.68 | $16.41 | $16.48 | $8.72 | 978,082 |
| 2016-09-27 | $17.17 | $17.17 | $17.01 | $17.04 | $8.77 | 949,441 |
| 2016-09-26 | $17.08 | $17.25 | $17.06 | $17.12 | $8.81 | 1,423,655 |
| 2016-09-23 | $17.22 | $17.28 | $17.00 | $17.05 | $8.77 | 1,299,991 |
| 2016-09-22 | $17.10 | $17.27 | $17.04 | $17.24 | $8.87 | 1,000,855 |
| 2016-09-21 | $17.00 | $17.06 | $16.83 | $17.03 | $8.76 | 982,593 |
| 2016-09-20 | $17.03 | $17.05 | $16.92 | $16.92 | $8.71 | 1,058,164 |
| 2016-09-19 | $16.66 | $17.00 | $16.65 | $16.94 | $8.72 | 1,362,212 |
| 2016-09-16 | $16.58 | $16.74 | $16.53 | $16.59 | $8.54 | 3,380,310 |
| 2016-09-15 | $16.75 | $16.80 | $16.54 | $16.72 | $8.60 | 1,064,739 |
| 2016-09-14 | $16.62 | $16.94 | $16.62 | $16.77 | $8.63 | 1,364,713 |
| 2016-09-13 | $16.69 | $16.80 | $16.50 | $16.60 | $8.54 | 1,761,639 |
| 2016-09-12 | $16.51 | $16.79 | $16.42 | $16.75 | $8.62 | 1,455,822 |
| 2016-09-09 | $16.92 | $16.94 | $16.58 | $16.58 | $8.53 | 1,519,876 |
| 2016-09-08 | $16.97 | $17.02 | $16.93 | $16.97 | $8.73 | 603,501 |
| 2016-09-07 | $16.85 | $17.03 | $16.84 | $16.97 | $8.73 | 1,144,387 |
| 2016-09-06 | $16.70 | $16.76 | $16.57 | $16.76 | $8.62 | 1,121,505 |
| 2016-09-02 | $16.52 | $16.75 | $16.51 | $16.66 | $8.57 | 1,210,031 |
| 2016-09-01 | $16.30 | $16.51 | $16.25 | $16.48 | $8.48 | 1,030,315 |
| 2016-08-31 | $16.21 | $16.32 | $16.10 | $16.30 | $8.39 | 1,212,991 |
| 2016-08-30 | $16.30 | $16.33 | $16.18 | $16.30 | $8.39 | 504,663 |
| 2016-08-29 | $16.22 | $16.34 | $16.20 | $16.25 | $8.36 | 532,848 |
| 2016-08-26 | $16.30 | $16.39 | $16.12 | $16.20 | $8.34 | 809,975 |
| 2016-08-25 | $16.17 | $16.34 | $16.12 | $16.32 | $8.40 | 734,248 |
| 2016-08-24 | $16.32 | $16.32 | $16.22 | $16.22 | $8.35 | 1,011,480 |
| 2016-08-23 | $16.32 | $16.37 | $16.27 | $16.31 | $8.39 | 414,452 |
| 2016-08-22 | $16.27 | $16.32 | $16.19 | $16.26 | $8.37 | 503,487 |
| 2016-08-19 | $16.30 | $16.33 | $16.18 | $16.25 | $8.36 | 710,311 |
| 2016-08-18 | $16.29 | $16.40 | $16.21 | $16.28 | $8.38 | 427,480 |
| 2016-08-17 | $16.22 | $16.35 | $16.12 | $16.28 | $8.38 | 559,878 |
| 2016-08-16 | $16.31 | $16.32 | $16.22 | $16.24 | $8.36 | 512,219 |
| 2016-08-15 | $16.47 | $16.54 | $16.35 | $16.35 | $8.41 | 635,614 |
| 2016-08-12 | $16.43 | $16.57 | $16.37 | $16.49 | $8.48 | 884,156 |
| 2016-08-11 | $16.36 | $16.42 | $16.27 | $16.37 | $8.42 | 403,107 |
| 2016-08-10 | $16.39 | $16.47 | $16.26 | $16.29 | $8.38 | 442,845 |
| 2016-08-09 | $16.29 | $16.42 | $16.29 | $16.38 | $8.43 | 328,132 |
| 2016-08-08 | $16.41 | $16.48 | $16.29 | $16.32 | $8.40 | 779,370 |
| 2016-08-05 | $16.25 | $16.48 | $16.24 | $16.36 | $8.42 | 1,044,165 |
| 2016-08-04 | $16.15 | $16.26 | $16.10 | $16.24 | $8.36 | 665,529 |
| 2016-08-03 | $16.08 | $16.20 | $15.99 | $16.13 | $8.30 | 586,796 |
| 2016-08-02 | $16.20 | $16.20 | $15.95 | $16.07 | $8.27 | 975,900 |
| 2016-08-01 | $16.25 | $16.32 | $16.19 | $16.24 | $8.36 | 898,326 |
| 2016-07-29 | $16.22 | $16.31 | $16.16 | $16.25 | $8.36 | 786,715 |
| 2016-07-28 | $16.19 | $16.27 | $16.16 | $16.23 | $8.35 | 406,243 |
| 2016-07-27 | $16.40 | $16.61 | $16.21 | $16.23 | $8.35 | 1,114,108 |
| 2016-07-26 | $16.52 | $16.63 | $16.50 | $16.53 | $8.51 | 612,332 |
| 2016-07-25 | $16.69 | $16.74 | $16.52 | $16.52 | $8.50 | 731,421 |
| 2016-07-22 | $16.55 | $16.72 | $16.55 | $16.68 | $8.58 | 421,408 |
| 2016-07-21 | $16.58 | $16.61 | $16.52 | $16.55 | $8.52 | 355,422 |
| 2016-07-20 | $16.52 | $16.61 | $16.44 | $16.59 | $8.54 | 442,888 |
| 2016-07-19 | $16.30 | $16.52 | $16.30 | $16.52 | $8.50 | 715,401 |
| 2016-07-18 | $16.22 | $16.38 | $16.17 | $16.36 | $8.42 | 732,288 |
| 2016-07-15 | $16.12 | $16.15 | $16.00 | $16.14 | $8.30 | 406,314 |
| 2016-07-14 | $16.15 | $16.17 | $16.04 | $16.08 | $8.27 | 627,567 |
| 2016-07-13 | $16.21 | $16.22 | $16.09 | $16.19 | $8.33 | 500,511 |
| 2016-07-12 | $16.15 | $16.23 | $16.13 | $16.18 | $8.33 | 737,016 |
| 2016-07-11 | $15.98 | $16.16 | $15.92 | $16.12 | $8.29 | 909,836 |
| 2016-07-08 | $15.94 | $16.07 | $15.87 | $15.99 | $8.23 | 1,026,197 |
| 2016-07-07 | $16.05 | $16.10 | $15.76 | $15.84 | $8.15 | 804,387 |
| 2016-07-06 | $15.75 | $16.06 | $15.69 | $16.05 | $8.26 | 1,004,285 |
| 2016-07-05 | $15.90 | $16.05 | $15.78 | $15.86 | $8.16 | 698,198 |
| 2016-07-01 | $16.13 | $16.19 | $15.86 | $15.95 | $8.21 | 529,945 |
| 2016-06-30 | $15.95 | $16.07 | $15.82 | $16.07 | $8.27 | 580,553 |
| 2016-06-29 | $15.94 | $16.08 | $15.86 | $15.97 | $8.22 | 886,445 |
| 2016-06-28 | $15.63 | $15.91 | $15.53 | $15.81 | $8.13 | 1,050,799 |
| 2016-06-27 | $16.16 | $16.17 | $15.83 | $15.87 | $7.93 | 1,194,220 |
| 2016-06-24 | $16.00 | $16.34 | $15.91 | $16.16 | $8.08 | 1,758,654 |
| 2016-06-23 | $16.41 | $16.42 | $16.35 | $16.38 | $8.19 | 526,475 |
| 2016-06-22 | $16.37 | $16.41 | $16.30 | $16.33 | $8.16 | 459,385 |
| 2016-06-21 | $16.42 | $16.50 | $16.33 | $16.37 | $8.18 | 651,436 |
| 2016-06-20 | $16.48 | $16.60 | $16.36 | $16.38 | $8.19 | 728,636 |
| 2016-06-17 | $16.61 | $16.61 | $16.31 | $16.40 | $8.20 | 2,436,385 |
| 2016-06-16 | $16.45 | $16.56 | $16.35 | $16.56 | $8.28 | 537,434 |
| 2016-06-15 | $16.33 | $16.54 | $16.31 | $16.48 | $8.24 | 472,037 |
| 2016-06-14 | $16.42 | $16.42 | $16.25 | $16.31 | $8.15 | 862,582 |
| 2016-06-13 | $16.50 | $16.55 | $16.35 | $16.38 | $8.19 | 367,492 |
| 2016-06-10 | $16.56 | $16.60 | $16.42 | $16.49 | $8.24 | 403,222 |
| 2016-06-09 | $16.53 | $16.60 | $16.47 | $16.57 | $8.28 | 479,431 |
| 2016-06-08 | $16.44 | $16.56 | $16.37 | $16.51 | $8.25 | 544,864 |
| 2016-06-07 | $16.43 | $16.49 | $16.33 | $16.39 | $8.19 | 372,930 |
| 2016-06-06 | $16.50 | $16.55 | $16.39 | $16.41 | $8.20 | 680,463 |
| 2016-06-03 | $16.42 | $16.48 | $16.34 | $16.46 | $8.23 | 380,459 |
| 2016-06-02 | $16.37 | $16.40 | $16.26 | $16.34 | $8.17 | 484,343 |
| 2016-06-01 | $16.16 | $16.35 | $16.14 | $16.34 | $8.17 | 541,340 |
| 2016-05-31 | $16.07 | $16.23 | $15.99 | $16.21 | $8.10 | 801,137 |
| 2016-05-27 | $15.99 | $16.07 | $15.91 | $16.04 | $8.02 | 351,800 |
| 2016-05-26 | $15.87 | $16.02 | $15.81 | $15.96 | $7.98 | 818,723 |
| 2016-05-25 | $15.86 | $15.95 | $15.74 | $15.87 | $7.93 | 560,692 |
| 2016-05-24 | $15.78 | $15.94 | $15.76 | $15.86 | $7.93 | 761,142 |
| 2016-05-23 | $15.82 | $15.87 | $15.70 | $15.71 | $7.85 | 466,116 |
| 2016-05-20 | $15.63 | $15.76 | $15.62 | $15.76 | $7.88 | 524,610 |
| 2016-05-19 | $15.63 | $15.64 | $15.43 | $15.56 | $7.78 | 1,350,057 |
| 2016-05-18 | $15.74 | $15.80 | $15.60 | $15.70 | $7.85 | 1,053,346 |
| 2016-05-17 | $15.95 | $16.03 | $15.72 | $15.79 | $7.89 | 709,376 |
| 2016-05-16 | $15.90 | $16.02 | $15.88 | $16.02 | $8.01 | 501,144 |
| 2016-05-13 | $15.97 | $16.03 | $15.82 | $15.92 | $7.96 | 727,201 |
| 2016-05-12 | $16.02 | $16.08 | $15.86 | $15.97 | $7.98 | 389,169 |
| 2016-05-11 | $16.05 | $16.09 | $15.97 | $15.98 | $7.99 | 530,469 |
| 2016-05-10 | $16.15 | $16.20 | $15.90 | $16.02 | $8.01 | 739,062 |
| 2016-05-09 | $15.95 | $16.22 | $15.93 | $16.14 | $8.07 | 860,908 |
| 2016-05-06 | $15.82 | $15.95 | $15.81 | $15.93 | $7.96 | 443,894 |
| 2016-05-05 | $15.90 | $15.99 | $15.84 | $15.86 | $7.93 | 453,825 |
| 2016-05-04 | $15.73 | $15.88 | $15.67 | $15.85 | $7.92 | 748,706 |
| 2016-05-03 | $15.85 | $15.88 | $15.70 | $15.75 | $7.87 | 561,763 |
| 2016-05-02 | $15.94 | $16.07 | $15.84 | $15.91 | $7.95 | 458,767 |
| 2016-04-29 | $15.93 | $15.96 | $15.74 | $15.93 | $7.96 | 480,313 |
| 2016-04-28 | $15.85 | $16.00 | $15.78 | $15.96 | $7.98 | 422,801 |
| 2016-04-27 | $15.83 | $15.98 | $15.67 | $15.95 | $7.97 | 653,034 |
| 2016-04-26 | $15.93 | $16.06 | $15.79 | $15.96 | $7.98 | 612,489 |
| 2016-04-25 | $15.65 | $15.92 | $15.60 | $15.89 | $7.94 | 672,622 |
| 2016-04-22 | $15.71 | $15.79 | $15.61 | $15.70 | $7.85 | 683,221 |
| 2016-04-21 | $15.88 | $15.91 | $15.55 | $15.63 | $7.81 | 751,544 |
| 2016-04-20 | $16.08 | $16.13 | $15.88 | $15.90 | $7.95 | 484,331 |
| 2016-04-19 | $15.99 | $16.12 | $15.95 | $16.08 | $8.04 | 550,204 |
| 2016-04-18 | $15.99 | $16.03 | $15.87 | $15.97 | $7.98 | 534,546 |
| 2016-04-15 | $15.98 | $16.02 | $15.82 | $15.95 | $7.97 | 585,216 |
| 2016-04-14 | $16.00 | $16.05 | $15.93 | $15.98 | $7.99 | 463,016 |
| 2016-04-13 | $15.95 | $16.05 | $15.89 | $15.99 | $7.99 | 389,768 |
| 2016-04-12 | $15.83 | $16.15 | $15.82 | $15.89 | $7.94 | 704,042 |
| 2016-04-11 | $15.75 | $16.09 | $15.65 | $15.87 | $7.93 | 1,040,643 |
| 2016-04-08 | $16.00 | $16.08 | $15.83 | $15.84 | $7.92 | 387,228 |
| 2016-04-07 | $16.05 | $16.10 | $15.80 | $15.94 | $7.97 | 830,667 |
| 2016-04-06 | $16.07 | $16.14 | $15.91 | $16.10 | $8.05 | 517,832 |
| 2016-04-05 | $15.97 | $16.10 | $15.84 | $16.02 | $8.01 | 467,551 |
| 2016-04-04 | $16.16 | $16.20 | $15.94 | $16.01 | $8.00 | 680,422 |
| 2016-04-01 | $16.24 | $16.28 | $16.02 | $16.12 | $8.06 | 647,555 |
| 2016-03-31 | $16.19 | $16.39 | $16.15 | $16.30 | $8.15 | 597,151 |
| 2016-03-30 | $16.15 | $16.49 | $16.12 | $16.22 | $8.11 | 809,124 |
| 2016-03-29 | $15.99 | $16.13 | $15.62 | $16.11 | $8.05 | 929,887 |
| 2016-03-28 | $16.46 | $16.54 | $16.27 | $16.43 | $7.99 | 657,346 |
| 2016-03-24 | $16.32 | $16.56 | $16.20 | $16.45 | $8.00 | 743,772 |
| 2016-03-23 | $16.65 | $16.70 | $16.32 | $16.33 | $7.94 | 782,259 |
| 2016-03-22 | $16.60 | $16.80 | $16.39 | $16.66 | $8.10 | 1,548,350 |
| 2016-03-21 | $16.33 | $16.79 | $16.28 | $16.59 | $8.06 | 1,275,848 |
| 2016-03-18 | $16.52 | $16.52 | $16.19 | $16.28 | $7.91 | 1,753,459 |
| 2016-03-17 | $16.20 | $16.59 | $16.10 | $16.42 | $7.98 | 757,755 |
| 2016-03-16 | $15.90 | $16.26 | $15.73 | $16.16 | $7.86 | 772,791 |
| 2016-03-15 | $15.83 | $15.97 | $15.56 | $15.86 | $7.71 | 651,046 |
| 2016-03-14 | $16.07 | $16.08 | $15.85 | $15.91 | $7.73 | 881,784 |
| 2016-03-11 | $15.90 | $16.13 | $15.89 | $16.07 | $7.81 | 634,659 |
| 2016-03-10 | $15.99 | $16.01 | $15.65 | $15.82 | $7.69 | 506,595 |
| 2016-03-09 | $15.84 | $15.96 | $15.65 | $15.94 | $7.75 | 814,563 |
| 2016-03-08 | $15.99 | $15.99 | $15.67 | $15.81 | $7.69 | 815,079 |
| 2016-03-07 | $15.93 | $16.11 | $15.79 | $15.95 | $7.75 | 513,267 |
| 2016-03-04 | $15.84 | $16.03 | $15.79 | $15.95 | $7.75 | 614,189 |
| 2016-03-03 | $15.66 | $15.89 | $15.64 | $15.82 | $7.69 | 746,804 |
| 2016-03-02 | $15.58 | $15.70 | $15.46 | $15.68 | $7.62 | 1,090,560 |
| 2016-03-01 | $15.56 | $15.68 | $15.47 | $15.60 | $7.58 | 1,231,762 |
| 2016-02-29 | $15.53 | $15.69 | $15.31 | $15.45 | $7.51 | 1,875,581 |
| 2016-02-26 | $16.26 | $16.28 | $15.39 | $15.52 | $7.54 | 2,907,316 |
| 2016-02-25 | $16.65 | $16.99 | $16.62 | $16.93 | $8.23 | 342,050 |
| 2016-02-24 | $16.48 | $16.68 | $16.12 | $16.57 | $8.05 | 426,639 |
| 2016-02-23 | $16.49 | $16.68 | $16.43 | $16.57 | $8.05 | 382,212 |
| 2016-02-22 | $16.31 | $16.69 | $16.29 | $16.53 | $8.04 | 457,523 |
| 2016-02-19 | $16.31 | $16.42 | $16.20 | $16.24 | $7.89 | 357,336 |
| 2016-02-18 | $16.02 | $16.44 | $16.00 | $16.42 | $7.98 | 811,376 |
| 2016-02-17 | $15.84 | $16.12 | $15.84 | $16.00 | $7.78 | 716,696 |
| 2016-02-16 | $15.54 | $15.90 | $15.42 | $15.80 | $7.68 | 620,201 |
| 2016-02-12 | $15.36 | $15.56 | $15.23 | $15.47 | $7.52 | 665,813 |
| 2016-02-11 | $15.62 | $15.62 | $15.03 | $15.28 | $7.43 | 938,653 |
| 2016-02-10 | $15.64 | $15.95 | $15.36 | $15.71 | $7.64 | 590,002 |
| 2016-02-09 | $15.45 | $15.54 | $15.21 | $15.48 | $7.52 | 720,113 |
| 2016-02-08 | $15.70 | $15.70 | $15.34 | $15.61 | $7.59 | 943,840 |
| 2016-02-05 | $15.72 | $15.91 | $15.69 | $15.70 | $7.63 | 562,327 |
| 2016-02-04 | $15.88 | $15.90 | $15.68 | $15.75 | $7.66 | 390,550 |
| 2016-02-03 | $15.87 | $16.00 | $15.66 | $15.90 | $7.73 | 635,954 |
| 2016-02-02 | $15.78 | $15.86 | $15.50 | $15.86 | $7.71 | 560,151 |
| 2016-02-01 | $15.83 | $15.96 | $15.64 | $15.83 | $7.70 | 516,819 |
| 2016-01-29 | $15.60 | $15.90 | $15.54 | $15.90 | $7.73 | 646,192 |
| 2016-01-28 | $15.49 | $15.67 | $15.35 | $15.53 | $7.55 | 495,671 |
| 2016-01-27 | $15.55 | $15.63 | $15.27 | $15.36 | $7.47 | 528,213 |
| 2016-01-26 | $15.34 | $15.66 | $15.09 | $15.57 | $7.57 | 748,549 |
| 2016-01-25 | $15.60 | $15.60 | $15.30 | $15.30 | $7.44 | 174,456 |
| 2016-01-22 | $15.24 | $15.74 | $15.20 | $15.66 | $7.61 | 281,666 |
| 2016-01-21 | $14.79 | $15.35 | $14.79 | $15.13 | $7.35 | 705,315 |
| 2016-01-20 | $15.30 | $15.33 | $13.80 | $15.16 | $7.37 | 1,980,369 |
| 2016-01-19 | $16.00 | $16.05 | $15.41 | $15.49 | $7.53 | 1,117,427 |
| 2016-01-15 | $16.24 | $16.29 | $15.68 | $15.92 | $7.74 | 1,276,872 |
| 2016-01-14 | $16.42 | $16.62 | $16.11 | $16.47 | $8.01 | 799,464 |
| 2016-01-13 | $16.75 | $16.82 | $16.22 | $16.42 | $7.98 | 971,728 |
| 2016-01-12 | $17.00 | $17.02 | $16.69 | $16.79 | $8.16 | 656,107 |
| 2016-01-11 | $16.76 | $17.08 | $16.76 | $16.84 | $8.19 | 865,877 |
| 2016-01-08 | $17.06 | $17.12 | $16.68 | $16.73 | $8.13 | 679,615 |
| 2016-01-07 | $17.31 | $17.32 | $16.99 | $17.01 | $8.27 | 504,907 |
| 2016-01-06 | $17.36 | $17.43 | $17.28 | $17.34 | $8.43 | 743,777 |
| 2016-01-05 | $17.06 | $17.38 | $16.99 | $17.35 | $8.43 | 529,130 |
| 2016-01-04 | $17.20 | $17.20 | $16.96 | $16.96 | $8.24 | 691,243 |
| 2015-12-31 | $17.18 | $17.37 | $17.09 | $17.23 | $8.38 | 528,406 |
| 2015-12-30 | $17.42 | $17.49 | $17.11 | $17.12 | $8.32 | 462,772 |
| 2015-12-29 | $17.43 | $17.65 | $17.38 | $17.48 | $8.50 | 488,024 |
| 2015-12-28 | $17.94 | $17.95 | $17.71 | $17.87 | $8.46 | 448,983 |
| 2015-12-24 | $17.95 | $18.07 | $17.90 | $17.94 | $8.50 | 479,867 |
| 2015-12-23 | $17.85 | $18.25 | $17.82 | $17.95 | $8.50 | 1,032,059 |
| 2015-12-22 | $17.71 | $17.89 | $17.70 | $17.76 | $8.41 | 1,220,627 |
| 2015-12-21 | $17.68 | $17.71 | $17.42 | $17.71 | $8.39 | 481,586 |
| 2015-12-18 | $17.59 | $17.66 | $17.43 | $17.58 | $8.33 | 954,800 |
| 2015-12-17 | $17.54 | $17.65 | $17.52 | $17.58 | $8.33 | 534,916 |
| 2015-12-16 | $17.53 | $17.66 | $17.36 | $17.53 | $8.30 | 905,967 |
| 2015-12-15 | $17.13 | $17.45 | $17.03 | $17.45 | $8.27 | 389,491 |
| 2015-12-14 | $17.18 | $17.34 | $16.89 | $17.07 | $8.09 | 762,260 |
| 2015-12-11 | $17.24 | $17.35 | $17.16 | $17.18 | $8.14 | 511,775 |
| 2015-12-10 | $17.28 | $17.43 | $17.27 | $17.40 | $8.24 | 285,186 |
| 2015-12-09 | $17.30 | $17.50 | $17.22 | $17.28 | $8.18 | 298,725 |
| 2015-12-08 | $17.33 | $17.42 | $17.25 | $17.36 | $8.22 | 343,282 |
| 2015-12-07 | $17.43 | $17.49 | $17.37 | $17.40 | $8.24 | 422,005 |
| 2015-12-04 | $17.21 | $17.49 | $17.21 | $17.44 | $8.26 | 375,558 |
| 2015-12-03 | $17.29 | $17.37 | $17.12 | $17.20 | $8.15 | 371,946 |
| 2015-12-02 | $17.52 | $17.53 | $17.28 | $17.29 | $8.19 | 421,238 |
| 2015-12-01 | $17.58 | $17.71 | $17.45 | $17.51 | $8.29 | 433,919 |
| 2015-11-30 | $17.62 | $17.63 | $17.46 | $17.55 | $8.31 | 401,414 |
| 2015-11-27 | $17.47 | $17.63 | $17.44 | $17.57 | $8.32 | 261,655 |
| 2015-11-25 | $17.40 | $17.45 | $17.26 | $17.40 | $8.24 | 351,312 |
| 2015-11-24 | $17.30 | $17.41 | $17.20 | $17.40 | $8.24 | 292,055 |
| 2015-11-23 | $17.38 | $17.42 | $17.27 | $17.31 | $8.20 | 355,164 |
| 2015-11-20 | $17.35 | $17.45 | $17.27 | $17.38 | $8.23 | 423,620 |
| 2015-11-19 | $17.20 | $17.34 | $17.20 | $17.34 | $8.21 | 271,105 |
| 2015-11-18 | $17.10 | $17.18 | $17.02 | $17.17 | $8.13 | 445,516 |
| 2015-11-17 | $17.04 | $17.21 | $17.03 | $17.07 | $8.09 | 258,242 |
| 2015-11-16 | $16.99 | $17.04 | $16.80 | $17.03 | $8.07 | 386,034 |
| 2015-11-13 | $16.90 | $17.04 | $16.89 | $16.99 | $8.05 | 256,850 |
| 2015-11-12 | $17.04 | $17.12 | $16.89 | $16.91 | $8.01 | 305,914 |
| 2015-11-11 | $17.10 | $17.15 | $17.05 | $17.06 | $8.08 | 429,536 |
| 2015-11-10 | $16.89 | $17.10 | $16.89 | $17.05 | $8.08 | 484,833 |
| 2015-11-09 | $17.05 | $17.05 | $16.82 | $16.91 | $8.01 | 529,360 |
| 2015-11-06 | $17.00 | $17.12 | $16.85 | $16.95 | $8.03 | 444,064 |
| 2015-11-05 | $17.13 | $17.17 | $16.87 | $17.05 | $8.08 | 290,123 |
| 2015-11-04 | $17.11 | $17.21 | $17.07 | $17.13 | $8.11 | 372,936 |
| 2015-11-03 | $17.00 | $17.15 | $16.93 | $17.11 | $8.10 | 274,664 |
| 2015-11-02 | $16.68 | $17.18 | $16.65 | $17.06 | $8.08 | 582,794 |
| 2015-10-30 | $16.76 | $16.85 | $16.57 | $16.61 | $7.87 | 324,802 |
| 2015-10-29 | $16.81 | $16.83 | $16.59 | $16.70 | $7.91 | 346,551 |
| 2015-10-28 | $16.71 | $16.88 | $16.47 | $16.87 | $7.99 | 513,818 |
| 2015-10-27 | $16.81 | $16.83 | $16.64 | $16.72 | $7.92 | 374,458 |
| 2015-10-26 | $16.96 | $16.96 | $16.81 | $16.89 | $8.00 | 269,881 |
| 2015-10-23 | $16.97 | $16.99 | $16.80 | $16.90 | $8.00 | 241,069 |
| 2015-10-22 | $16.86 | $16.98 | $16.79 | $16.92 | $8.01 | 245,022 |
| 2015-10-21 | $16.85 | $16.99 | $16.78 | $16.79 | $7.95 | 334,863 |
| 2015-10-20 | $16.72 | $16.87 | $16.62 | $16.85 | $7.98 | 764,391 |
| 2015-10-19 | $16.50 | $16.70 | $16.49 | $16.69 | $7.91 | 254,253 |
| 2015-10-16 | $16.49 | $16.58 | $16.40 | $16.53 | $7.83 | 255,402 |
| 2015-10-15 | $16.40 | $16.48 | $16.21 | $16.45 | $7.79 | 276,664 |
| 2015-10-14 | $16.50 | $16.55 | $16.32 | $16.37 | $7.75 | 241,281 |
| 2015-10-13 | $16.62 | $16.69 | $16.40 | $16.48 | $7.81 | 101,947 |
| 2015-10-12 | $16.41 | $16.72 | $16.41 | $16.64 | $7.88 | 112,026 |
| 2015-10-09 | $16.56 | $16.57 | $16.27 | $16.42 | $7.78 | 310,142 |
| 2015-10-08 | $16.45 | $16.55 | $16.38 | $16.54 | $7.83 | 290,301 |
| 2015-10-07 | $16.27 | $16.49 | $16.25 | $16.45 | $7.79 | 386,356 |
| 2015-10-06 | $16.17 | $16.33 | $16.13 | $16.24 | $7.69 | 460,679 |
| 2015-10-05 | $15.69 | $16.17 | $15.65 | $16.17 | $7.66 | 421,659 |
| 2015-10-02 | $15.58 | $15.65 | $15.41 | $15.64 | $7.41 | 506,648 |
| 2015-10-01 | $15.71 | $15.80 | $15.55 | $15.62 | $7.40 | 405,644 |
| 2015-09-30 | $15.79 | $15.85 | $15.53 | $15.71 | $7.44 | 658,755 |
| 2015-09-29 | $15.66 | $15.79 | $15.63 | $15.73 | $7.45 | 498,216 |
| 2015-09-28 | $16.30 | $16.30 | $15.51 | $15.63 | $7.40 | 744,643 |
| 2015-09-25 | $16.86 | $16.91 | $16.67 | $16.67 | $7.68 | 623,194 |
| 2015-09-24 | $16.87 | $16.91 | $16.72 | $16.83 | $7.75 | 374,585 |
| 2015-09-23 | $16.84 | $16.96 | $16.81 | $16.89 | $7.78 | 428,243 |
| 2015-09-22 | $16.80 | $17.17 | $16.77 | $16.83 | $7.75 | 863,973 |
| 2015-09-21 | $16.74 | $16.90 | $16.74 | $16.83 | $7.75 | 468,991 |
| 2015-09-18 | $16.61 | $16.82 | $16.61 | $16.71 | $7.70 | 526,283 |
| 2015-09-17 | $16.49 | $16.86 | $16.46 | $16.74 | $7.71 | 335,804 |
| 2015-09-16 | $16.43 | $16.60 | $16.32 | $16.49 | $7.60 | 189,675 |
| 2015-09-15 | $16.43 | $16.48 | $16.27 | $16.43 | $7.57 | 217,308 |
| 2015-09-14 | $16.32 | $16.43 | $16.29 | $16.42 | $7.56 | 181,488 |
| 2015-09-11 | $16.11 | $16.43 | $16.11 | $16.31 | $7.51 | 316,064 |
| 2015-09-10 | $16.07 | $16.16 | $16.05 | $16.13 | $7.43 | 210,644 |
| 2015-09-09 | $16.24 | $16.30 | $16.05 | $16.08 | $7.41 | 380,708 |
| 2015-09-08 | $16.27 | $16.29 | $16.15 | $16.19 | $7.46 | 477,748 |
| 2015-09-04 | $16.22 | $16.26 | $16.07 | $16.15 | $7.44 | 298,957 |
| 2015-09-03 | $16.29 | $16.36 | $16.26 | $16.29 | $7.50 | 301,847 |
| 2015-09-02 | $16.23 | $16.28 | $16.09 | $16.26 | $7.49 | 788,478 |
| 2015-09-01 | $16.25 | $16.30 | $16.04 | $16.15 | $7.44 | 697,155 |
| 2015-08-31 | $16.47 | $16.54 | $16.34 | $16.37 | $7.54 | 530,485 |
| 2015-08-28 | $16.53 | $16.57 | $16.39 | $16.49 | $7.60 | 312,681 |
| 2015-08-27 | $16.53 | $16.80 | $16.41 | $16.57 | $7.63 | 396,818 |
| 2015-08-26 | $16.59 | $16.59 | $16.31 | $16.45 | $7.58 | 546,778 |
| 2015-08-25 | $16.49 | $16.54 | $16.31 | $16.36 | $7.54 | 430,352 |
Apollo Commercial Real Estate Finance Inc (ARI) News Headlines
Recent Apollo Commercial Real Estate Finance Inc (ARI) News
Similar Companies to Apollo Commercial Real Estate Finance Inc (ARI) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |