BRT Apartments Corp (BRT) Exchange: NYSE
Data as of May 2, 2025
$16.16 ($0.67) 4.33%
BRT Apartments Corp - Daily Information
Click for more stock information on BRT Apartments Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.55 |
| Previous Close | $16.16 |
| High | $16.42 |
| Low | $15.55 |
| Adjusted Open | $15.55 |
| Previous Adjusted Close | $16.16 |
| Adjusted High | $16.42 |
| Adjusted Low | $15.55 |
Invest in BRT Apartments Corp (BRT)
Key People BRT Apartments Corp
| Employee | Position |
|---|---|
| Israel Rosenzweig | Chairman |
| Jeffrey A. Gould | Chief Executive Officer, President & Director |
| George E. Zweier | Chief Financial Officer & Vice President |
| Ryan Baltimore | Senior Vice President-Strategy & Finance |
| David W. Kalish | Senior Vice President-Finance |
| Matthew J. Gould | Director & Senior Vice President |
| Mark H. Lundy | Senior Vice President & Counsel |
| Mitchell K. Gould | Executive Vice President |
| Alon Rosenzweig | Vice President |
| Fredric H. Gould | Director |
| Isaac Kalish | Treasurer & Vice President |
| S. Asher Gaffney | Secretary |
| Steven M. Rosenzweig | Senior Vice President-Legal |
| Elie Weiss | Independent Director |
| Gary J. Hurand | Independent Director |
| Louis C. Grassi | Independent Director |
| Jeffrey G. Rubin | Independent Director |
| Alan H. Ginsburg | Independent Director |
| Jonathan H. Simon | Independent Director |
Company Profile BRT Apartments Corp
Exchange: NYSE
IPO Date: May 3, 1973
Employees: 13
Sector: Real Estate
Industry: REIT-Residential
Website: BRT Apartments Corp Website
Address: 60 Cutter Mill Road, Great Neck, NY, United States, 11021
Historical Stock Data for BRT Apartments Corp (BRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.55 | $16.42 | $15.55 | $16.16 | $16.16 | 193,628 |
| 2025-05-01 | $15.52 | $15.89 | $15.17 | $15.49 | $15.49 | 194,096 |
| 2025-04-30 | $15.54 | $15.65 | $15.28 | $15.47 | $15.47 | 20,769 |
| 2025-04-29 | $15.41 | $15.71 | $15.41 | $15.58 | $15.58 | 19,962 |
| 2025-04-28 | $15.55 | $15.95 | $15.25 | $15.51 | $15.51 | 33,364 |
| 2025-04-25 | $15.67 | $15.67 | $15.33 | $15.59 | $15.59 | 11,966 |
| 2025-04-24 | $15.70 | $15.80 | $15.39 | $15.67 | $15.67 | 16,910 |
| 2025-04-23 | $16.00 | $16.08 | $15.75 | $15.75 | $15.75 | 22,787 |
| 2025-04-22 | $15.52 | $16.14 | $15.30 | $15.79 | $15.79 | 18,672 |
| 2025-04-21 | $15.41 | $15.62 | $15.21 | $15.36 | $15.36 | 24,246 |
| 2025-04-17 | $15.46 | $15.70 | $15.40 | $15.56 | $15.56 | 22,933 |
| 2025-04-16 | $15.52 | $15.73 | $15.35 | $15.49 | $15.49 | 21,406 |
| 2025-04-15 | $15.38 | $15.66 | $15.38 | $15.48 | $15.48 | 10,841 |
| 2025-04-14 | $15.56 | $15.59 | $15.16 | $15.47 | $15.47 | 24,579 |
| 2025-04-11 | $15.07 | $15.63 | $14.94 | $15.53 | $15.53 | 30,807 |
| 2025-04-10 | $15.52 | $15.64 | $15.09 | $15.26 | $15.26 | 34,618 |
| 2025-04-09 | $15.13 | $16.09 | $14.61 | $15.82 | $15.82 | 59,920 |
| 2025-04-08 | $15.64 | $15.91 | $14.98 | $15.11 | $15.11 | 48,606 |
| 2025-04-07 | $15.25 | $16.10 | $14.75 | $15.41 | $15.41 | 59,354 |
| 2025-04-04 | $16.47 | $16.67 | $15.87 | $15.89 | $15.89 | 73,419 |
| 2025-04-03 | $16.30 | $16.78 | $16.26 | $16.48 | $16.48 | 57,056 |
| 2025-04-02 | $16.64 | $16.70 | $16.45 | $16.60 | $16.60 | 28,260 |
| 2025-04-01 | $17.00 | $17.15 | $16.40 | $16.60 | $16.60 | 85,445 |
| 2025-03-31 | $17.19 | $17.60 | $16.95 | $17.00 | $17.00 | 41,058 |
| 2025-03-28 | $17.61 | $17.71 | $17.33 | $17.41 | $17.41 | 31,573 |
| 2025-03-27 | $17.88 | $17.88 | $17.56 | $17.56 | $17.56 | 25,746 |
| 2025-03-26 | $18.19 | $18.19 | $17.90 | $18.00 | $18.00 | 32,571 |
| 2025-03-25 | $18.27 | $18.27 | $17.98 | $18.05 | $18.05 | 20,978 |
| 2025-03-24 | $18.36 | $18.37 | $17.80 | $18.28 | $18.28 | 25,738 |
| 2025-03-21 | $18.03 | $18.31 | $17.75 | $18.15 | $18.15 | 75,046 |
| 2025-03-20 | $17.86 | $18.20 | $17.76 | $18.19 | $18.19 | 15,403 |
| 2025-03-19 | $18.21 | $18.21 | $17.81 | $18.09 | $18.09 | 13,948 |
| 2025-03-18 | $17.70 | $18.37 | $17.49 | $18.21 | $18.21 | 62,330 |
| 2025-03-17 | $18.16 | $18.50 | $17.30 | $17.77 | $17.77 | 39,841 |
| 2025-03-14 | $17.84 | $17.84 | $17.41 | $17.69 | $17.69 | 49,790 |
| 2025-03-13 | $18.84 | $18.84 | $17.75 | $17.89 | $17.89 | 16,894 |
| 2025-03-12 | $18.75 | $19.01 | $17.82 | $18.87 | $18.87 | 40,444 |
| 2025-03-11 | $17.60 | $18.11 | $17.37 | $18.11 | $18.11 | 30,796 |
| 2025-03-10 | $17.82 | $17.88 | $17.48 | $17.58 | $17.58 | 26,595 |
| 2025-03-07 | $17.40 | $17.87 | $17.40 | $17.77 | $17.77 | 7,971 |
| 2025-03-06 | $17.81 | $17.81 | $17.42 | $17.53 | $17.53 | 7,392 |
| 2025-03-05 | $18.02 | $18.02 | $17.65 | $17.86 | $17.86 | 22,192 |
| 2025-03-04 | $17.83 | $18.04 | $17.68 | $17.87 | $17.87 | 15,060 |
| 2025-03-03 | $17.86 | $18.24 | $17.52 | $18.09 | $18.09 | 23,219 |
| 2025-02-28 | $17.69 | $18.04 | $17.65 | $18.04 | $18.04 | 27,378 |
| 2025-02-27 | $17.58 | $18.00 | $17.58 | $17.92 | $17.92 | 11,504 |
| 2025-02-26 | $17.93 | $17.99 | $17.58 | $17.64 | $17.64 | 15,307 |
| 2025-02-25 | $17.59 | $17.99 | $17.59 | $17.82 | $17.82 | 25,327 |
| 2025-02-24 | $17.69 | $17.81 | $17.41 | $17.48 | $17.48 | 10,289 |
| 2025-02-21 | $18.03 | $18.03 | $17.42 | $17.50 | $17.50 | 16,303 |
| 2025-02-20 | $17.72 | $17.85 | $17.58 | $17.85 | $17.85 | 12,374 |
| 2025-02-19 | $17.71 | $17.86 | $17.55 | $17.83 | $17.83 | 12,635 |
| 2025-02-18 | $17.54 | $17.97 | $17.54 | $17.77 | $17.77 | 17,066 |
| 2025-02-14 | $18.09 | $18.26 | $17.58 | $17.67 | $17.67 | 10,978 |
| 2025-02-13 | $17.84 | $18.00 | $17.72 | $17.91 | $17.91 | 10,149 |
| 2025-02-12 | $17.50 | $17.97 | $17.35 | $17.77 | $17.77 | 25,207 |
| 2025-02-11 | $17.47 | $17.88 | $17.33 | $17.74 | $17.74 | 12,796 |
| 2025-02-10 | $17.42 | $17.78 | $17.28 | $17.64 | $17.64 | 26,502 |
| 2025-02-07 | $17.60 | $17.66 | $17.34 | $17.47 | $17.47 | 11,452 |
| 2025-02-06 | $17.62 | $17.77 | $17.53 | $17.66 | $17.66 | 15,534 |
| 2025-02-05 | $17.46 | $17.82 | $17.46 | $17.73 | $17.73 | 15,510 |
| 2025-02-04 | $17.31 | $17.69 | $17.16 | $17.54 | $17.54 | 18,841 |
| 2025-02-03 | $16.84 | $17.52 | $16.84 | $17.38 | $17.38 | 24,997 |
| 2025-01-31 | $17.43 | $17.47 | $17.01 | $17.14 | $17.14 | 23,001 |
| 2025-01-30 | $17.22 | $17.65 | $17.19 | $17.43 | $17.43 | 18,413 |
| 2025-01-29 | $17.00 | $17.36 | $16.98 | $17.14 | $17.14 | 19,742 |
| 2025-01-28 | $17.31 | $17.42 | $17.13 | $17.13 | $17.13 | 13,867 |
| 2025-01-27 | $17.03 | $17.49 | $17.03 | $17.44 | $17.44 | 19,525 |
| 2025-01-24 | $16.90 | $17.19 | $16.87 | $16.98 | $16.98 | 21,385 |
| 2025-01-23 | $17.09 | $17.23 | $16.92 | $17.13 | $17.13 | 38,660 |
| 2025-01-22 | $17.40 | $17.56 | $17.11 | $17.15 | $17.15 | 19,721 |
| 2025-01-21 | $17.64 | $17.84 | $17.34 | $17.50 | $17.50 | 14,165 |
| 2025-01-17 | $17.78 | $17.80 | $17.39 | $17.56 | $17.56 | 31,163 |
| 2025-01-16 | $17.46 | $17.84 | $17.46 | $17.74 | $17.74 | 23,557 |
| 2025-01-15 | $17.54 | $17.70 | $17.29 | $17.47 | $17.47 | 45,591 |
| 2025-01-14 | $17.01 | $17.37 | $17.01 | $17.37 | $17.37 | 52,312 |
| 2025-01-13 | $16.85 | $17.25 | $16.85 | $17.02 | $17.02 | 29,982 |
| 2025-01-10 | $17.04 | $17.05 | $16.66 | $16.94 | $16.94 | 35,927 |
| 2025-01-08 | $17.05 | $17.41 | $16.86 | $17.22 | $17.22 | 34,345 |
| 2025-01-07 | $17.56 | $17.60 | $17.07 | $17.16 | $17.16 | 24,869 |
| 2025-01-06 | $18.33 | $18.33 | $17.51 | $17.57 | $17.57 | 43,936 |
| 2025-01-03 | $17.65 | $18.19 | $17.55 | $18.01 | $18.01 | 25,901 |
| 2025-01-02 | $17.80 | $17.95 | $17.57 | $17.64 | $17.64 | 23,937 |
| 2024-12-31 | $17.97 | $18.23 | $17.83 | $18.03 | $18.03 | 20,595 |
| 2024-12-30 | $17.68 | $17.88 | $17.37 | $17.81 | $17.81 | 24,671 |
| 2024-12-27 | $17.80 | $17.88 | $17.58 | $17.75 | $17.75 | 26,133 |
| 2024-12-26 | $17.47 | $18.00 | $17.47 | $17.85 | $17.85 | 14,023 |
| 2024-12-24 | $17.56 | $17.67 | $17.27 | $17.63 | $17.63 | 9,683 |
| 2024-12-23 | $17.56 | $17.69 | $17.18 | $17.48 | $17.48 | 44,722 |
| 2024-12-20 | $17.90 | $18.55 | $17.56 | $17.70 | $17.45 | 176,985 |
| 2024-12-19 | $18.35 | $18.36 | $18.07 | $18.13 | $17.87 | 40,249 |
| 2024-12-18 | $19.14 | $19.30 | $18.18 | $18.27 | $18.01 | 43,196 |
| 2024-12-17 | $19.08 | $19.15 | $18.83 | $19.00 | $18.73 | 32,751 |
| 2024-12-16 | $18.62 | $19.30 | $18.53 | $18.99 | $18.72 | 27,933 |
| 2024-12-13 | $18.45 | $18.80 | $18.42 | $18.76 | $18.50 | 21,935 |
| 2024-12-12 | $19.14 | $19.19 | $18.63 | $18.74 | $18.48 | 25,202 |
| 2024-12-11 | $19.22 | $19.22 | $18.75 | $19.04 | $18.77 | 41,415 |
| 2024-12-10 | $18.77 | $19.19 | $18.45 | $19.15 | $18.88 | 45,245 |
| 2024-12-09 | $18.68 | $18.70 | $18.36 | $18.47 | $18.21 | 41,093 |
| 2024-12-06 | $19.08 | $19.08 | $18.54 | $18.73 | $18.73 | 28,979 |
| 2024-12-05 | $19.34 | $19.48 | $18.79 | $18.86 | $18.86 | 23,165 |
| 2024-12-04 | $19.36 | $19.53 | $19.21 | $19.33 | $19.33 | 22,229 |
| 2024-12-03 | $19.78 | $20.00 | $19.29 | $19.39 | $19.39 | 24,430 |
| 2024-12-02 | $20.00 | $20.00 | $19.48 | $19.85 | $19.85 | 42,544 |
| 2024-11-29 | $19.91 | $20.11 | $19.72 | $20.06 | $20.06 | 24,820 |
| 2024-11-27 | $20.00 | $20.07 | $19.55 | $19.80 | $19.80 | 36,318 |
| 2024-11-26 | $19.94 | $20.00 | $19.50 | $19.82 | $19.82 | 29,054 |
| 2024-11-25 | $19.40 | $20.22 | $19.14 | $19.88 | $19.88 | 662,430 |
| 2024-11-22 | $19.77 | $19.88 | $19.24 | $19.37 | $19.37 | 51,945 |
| 2024-11-21 | $19.44 | $19.98 | $19.35 | $19.74 | $19.74 | 53,584 |
| 2024-11-20 | $19.71 | $19.89 | $19.27 | $19.76 | $19.76 | 41,108 |
| 2024-11-19 | $19.38 | $19.92 | $19.18 | $19.71 | $19.71 | 40,206 |
| 2024-11-18 | $19.07 | $19.59 | $19.06 | $19.42 | $19.42 | 43,020 |
| 2024-11-15 | $18.64 | $19.22 | $18.59 | $19.14 | $19.14 | 86,236 |
| 2024-11-14 | $18.57 | $18.91 | $18.42 | $18.46 | $18.46 | 35,822 |
| 2024-11-13 | $18.51 | $18.65 | $18.30 | $18.57 | $18.57 | 35,525 |
| 2024-11-12 | $18.46 | $18.76 | $18.20 | $18.32 | $18.32 | 66,484 |
| 2024-11-11 | $18.90 | $18.95 | $18.59 | $18.69 | $18.69 | 69,415 |
| 2024-11-08 | $18.66 | $18.99 | $18.45 | $18.85 | $18.85 | 64,122 |
| 2024-11-07 | $17.89 | $18.61 | $17.40 | $18.45 | $18.45 | 102,610 |
| 2024-11-06 | $17.50 | $18.03 | $17.14 | $17.99 | $17.99 | 80,044 |
| 2024-11-05 | $16.12 | $16.70 | $16.12 | $16.61 | $16.61 | 27,048 |
| 2024-11-04 | $16.05 | $16.32 | $15.92 | $16.28 | $16.28 | 25,147 |
| 2024-11-01 | $16.28 | $16.75 | $16.05 | $16.15 | $16.15 | 28,820 |
| 2024-10-31 | $16.51 | $16.71 | $16.23 | $16.23 | $16.23 | 55,682 |
| 2024-10-30 | $16.50 | $16.80 | $16.50 | $16.56 | $16.56 | 22,915 |
| 2024-10-29 | $16.66 | $16.87 | $16.50 | $16.59 | $16.59 | 23,510 |
| 2024-10-28 | $16.88 | $17.09 | $16.64 | $16.68 | $16.68 | 35,968 |
| 2024-10-25 | $17.09 | $17.27 | $16.75 | $16.75 | $16.75 | 20,342 |
| 2024-10-24 | $17.33 | $17.33 | $17.02 | $17.09 | $17.09 | 23,915 |
| 2024-10-23 | $17.36 | $17.43 | $17.00 | $17.36 | $17.36 | 34,509 |
| 2024-10-22 | $17.05 | $17.60 | $17.05 | $17.51 | $17.51 | 34,843 |
| 2024-10-21 | $17.42 | $17.51 | $16.98 | $17.05 | $17.05 | 27,904 |
| 2024-10-18 | $17.60 | $17.60 | $17.32 | $17.42 | $17.42 | 11,428 |
| 2024-10-17 | $17.87 | $17.87 | $17.34 | $17.54 | $17.54 | 15,235 |
| 2024-10-16 | $17.93 | $18.09 | $17.69 | $17.76 | $17.76 | 30,508 |
| 2024-10-15 | $17.50 | $17.86 | $17.49 | $17.72 | $17.72 | 18,904 |
| 2024-10-14 | $17.55 | $17.60 | $17.22 | $17.36 | $17.36 | 13,880 |
| 2024-10-11 | $17.21 | $17.52 | $17.21 | $17.44 | $17.44 | 9,602 |
| 2024-10-10 | $17.22 | $17.26 | $17.08 | $17.13 | $17.13 | 17,564 |
| 2024-10-09 | $17.77 | $17.77 | $17.25 | $17.26 | $17.26 | 14,190 |
| 2024-10-08 | $17.50 | $17.63 | $17.35 | $17.55 | $17.55 | 15,895 |
| 2024-10-07 | $17.90 | $17.90 | $17.45 | $17.46 | $17.46 | 18,239 |
| 2024-10-04 | $17.59 | $18.04 | $17.43 | $17.93 | $17.93 | 22,106 |
| 2024-10-03 | $17.75 | $18.03 | $17.46 | $17.48 | $17.48 | 18,738 |
| 2024-10-02 | $18.27 | $18.27 | $17.77 | $17.93 | $17.93 | 22,318 |
| 2024-10-01 | $17.63 | $18.13 | $17.50 | $17.99 | $17.99 | 29,916 |
| 2024-09-30 | $17.71 | $17.85 | $17.35 | $17.58 | $17.58 | 28,008 |
| 2024-09-27 | $17.83 | $17.95 | $17.69 | $17.84 | $17.84 | 11,330 |
| 2024-09-26 | $18.13 | $18.13 | $17.65 | $17.72 | $17.72 | 23,782 |
| 2024-09-25 | $18.19 | $18.23 | $17.91 | $17.98 | $17.98 | 23,886 |
| 2024-09-24 | $18.12 | $18.39 | $18.07 | $18.19 | $18.19 | 21,900 |
| 2024-09-23 | $18.47 | $18.74 | $18.33 | $18.38 | $18.13 | 23,367 |
| 2024-09-20 | $18.71 | $18.82 | $18.33 | $18.47 | $18.47 | 76,571 |
| 2024-09-19 | $19.28 | $19.28 | $18.64 | $18.96 | $18.96 | 25,433 |
| 2024-09-18 | $18.77 | $19.00 | $18.74 | $18.97 | $18.97 | 42,356 |
| 2024-09-17 | $19.16 | $19.30 | $18.70 | $18.89 | $18.89 | 26,656 |
| 2024-09-16 | $19.06 | $19.08 | $18.92 | $19.08 | $19.08 | 21,975 |
| 2024-09-13 | $18.82 | $19.00 | $18.63 | $19.00 | $19.00 | 18,175 |
| 2024-09-12 | $18.14 | $18.66 | $17.87 | $18.63 | $18.63 | 21,570 |
| 2024-09-11 | $18.27 | $18.27 | $17.75 | $18.17 | $18.17 | 17,915 |
| 2024-09-10 | $18.17 | $18.54 | $18.15 | $18.53 | $18.53 | 28,111 |
| 2024-09-09 | $18.13 | $18.39 | $18.13 | $18.17 | $18.17 | 16,092 |
| 2024-09-06 | $18.40 | $18.40 | $18.09 | $18.15 | $18.15 | 11,545 |
| 2024-09-05 | $18.62 | $18.62 | $18.38 | $18.47 | $18.47 | 8,780 |
| 2024-09-04 | $18.64 | $18.77 | $18.32 | $18.65 | $18.65 | 24,225 |
| 2024-09-03 | $18.70 | $18.71 | $18.38 | $18.58 | $18.58 | 18,836 |
| 2024-08-30 | $18.95 | $19.16 | $18.73 | $18.99 | $18.99 | 24,771 |
| 2024-08-29 | $18.71 | $19.12 | $18.62 | $18.95 | $18.95 | 21,025 |
| 2024-08-28 | $18.43 | $18.87 | $18.43 | $18.53 | $18.53 | 16,217 |
| 2024-08-27 | $18.47 | $18.63 | $18.28 | $18.49 | $18.49 | 11,201 |
| 2024-08-26 | $18.66 | $18.87 | $18.42 | $18.54 | $18.54 | 16,096 |
| 2024-08-23 | $17.98 | $18.79 | $17.98 | $18.44 | $18.44 | 26,991 |
| 2024-08-22 | $18.09 | $18.17 | $17.90 | $17.91 | $17.91 | 8,595 |
| 2024-08-21 | $17.84 | $18.24 | $17.75 | $18.18 | $18.18 | 15,206 |
| 2024-08-20 | $17.79 | $18.08 | $17.75 | $17.84 | $17.84 | 13,644 |
| 2024-08-19 | $17.83 | $18.18 | $17.83 | $17.90 | $17.90 | 16,055 |
| 2024-08-16 | $17.92 | $18.06 | $17.74 | $17.83 | $17.83 | 17,492 |
| 2024-08-15 | $17.69 | $18.13 | $17.40 | $17.94 | $17.94 | 42,337 |
| 2024-08-14 | $17.61 | $17.85 | $17.00 | $17.33 | $17.33 | 51,106 |
| 2024-08-13 | $17.37 | $17.50 | $17.11 | $17.47 | $17.47 | 22,786 |
| 2024-08-12 | $17.31 | $17.51 | $17.11 | $17.21 | $17.21 | 34,857 |
| 2024-08-09 | $17.79 | $18.11 | $17.47 | $17.55 | $17.55 | 20,065 |
| 2024-08-08 | $17.63 | $17.95 | $17.60 | $17.89 | $17.89 | 10,627 |
| 2024-08-07 | $17.73 | $17.86 | $17.41 | $17.66 | $17.66 | 20,407 |
| 2024-08-06 | $17.40 | $17.86 | $17.35 | $17.63 | $17.63 | 18,955 |
| 2024-08-05 | $17.71 | $18.40 | $17.32 | $17.48 | $17.48 | 44,217 |
| 2024-08-02 | $17.89 | $18.50 | $17.89 | $18.35 | $18.35 | 24,643 |
| 2024-08-01 | $18.70 | $18.91 | $18.20 | $18.43 | $18.43 | 43,987 |
| 2024-07-31 | $18.77 | $19.25 | $18.73 | $18.74 | $18.74 | 36,703 |
| 2024-07-30 | $19.17 | $19.17 | $18.55 | $18.83 | $18.83 | 23,619 |
| 2024-07-29 | $19.58 | $19.62 | $18.95 | $19.06 | $19.06 | 13,553 |
| 2024-07-26 | $19.48 | $19.73 | $19.38 | $19.66 | $19.66 | 34,991 |
| 2024-07-25 | $18.66 | $19.46 | $18.66 | $19.34 | $19.34 | 67,803 |
| 2024-07-24 | $18.77 | $19.09 | $18.49 | $18.52 | $18.52 | 37,277 |
| 2024-07-23 | $18.55 | $18.89 | $18.55 | $18.79 | $18.79 | 30,624 |
| 2024-07-22 | $17.93 | $18.64 | $17.93 | $18.52 | $18.52 | 24,057 |
| 2024-07-19 | $18.51 | $18.51 | $17.92 | $18.00 | $18.00 | 29,314 |
| 2024-07-18 | $18.53 | $18.91 | $18.29 | $18.50 | $18.50 | 40,584 |
| 2024-07-17 | $18.42 | $18.81 | $18.28 | $18.65 | $18.65 | 26,165 |
| 2024-07-16 | $18.09 | $18.68 | $18.04 | $18.59 | $18.59 | 37,493 |
| 2024-07-15 | $17.58 | $18.04 | $17.58 | $18.04 | $18.04 | 27,775 |
| 2024-07-12 | $17.72 | $17.84 | $17.34 | $17.52 | $17.52 | 27,084 |
| 2024-07-11 | $17.53 | $17.95 | $17.40 | $17.49 | $17.49 | 45,333 |
| 2024-07-10 | $17.22 | $17.22 | $16.99 | $17.14 | $17.14 | 15,753 |
| 2024-07-09 | $17.47 | $17.53 | $16.97 | $17.07 | $17.07 | 25,857 |
| 2024-07-08 | $16.93 | $17.34 | $16.66 | $17.24 | $17.24 | 30,367 |
| 2024-07-05 | $16.94 | $17.07 | $16.72 | $16.73 | $16.73 | 35,105 |
| 2024-07-03 | $17.13 | $17.18 | $16.85 | $16.95 | $16.95 | 16,068 |
| 2024-07-02 | $17.11 | $17.35 | $17.05 | $17.16 | $17.16 | 23,534 |
| 2024-07-01 | $17.55 | $17.55 | $17.10 | $17.13 | $17.13 | 21,747 |
| 2024-06-28 | $17.33 | $17.48 | $17.03 | $17.47 | $17.47 | 61,956 |
| 2024-06-27 | $17.00 | $17.22 | $17.00 | $17.14 | $17.14 | 22,430 |
| 2024-06-26 | $17.11 | $17.32 | $17.09 | $17.09 | $17.09 | 24,574 |
| 2024-06-25 | $17.41 | $17.41 | $17.12 | $17.20 | $17.20 | 27,896 |
| 2024-06-24 | $17.96 | $18.00 | $17.61 | $17.82 | $17.56 | 30,457 |
| 2024-06-21 | $17.83 | $17.95 | $17.60 | $17.91 | $17.65 | 68,948 |
| 2024-06-20 | $17.24 | $17.84 | $17.18 | $17.84 | $17.58 | 26,522 |
| 2024-06-18 | $17.13 | $17.56 | $17.01 | $17.41 | $17.16 | 52,767 |
| 2024-06-17 | $17.15 | $17.45 | $16.92 | $17.20 | $16.95 | 36,317 |
| 2024-06-14 | $17.27 | $17.32 | $17.16 | $17.31 | $17.06 | 17,027 |
| 2024-06-13 | $17.50 | $17.52 | $17.30 | $17.42 | $17.17 | 14,315 |
| 2024-06-12 | $17.81 | $17.81 | $17.45 | $17.56 | $17.31 | 20,471 |
| 2024-06-11 | $17.80 | $17.94 | $17.17 | $17.30 | $17.05 | 42,808 |
| 2024-06-10 | $17.67 | $17.97 | $17.47 | $17.91 | $17.65 | 20,628 |
| 2024-06-07 | $17.48 | $17.87 | $17.48 | $17.79 | $17.79 | 16,375 |
| 2024-06-06 | $17.62 | $17.77 | $17.48 | $17.63 | $17.63 | 14,658 |
| 2024-06-05 | $17.40 | $17.87 | $17.40 | $17.76 | $17.76 | 15,216 |
| 2024-06-04 | $17.32 | $17.53 | $17.30 | $17.37 | $17.37 | 12,250 |
| 2024-06-03 | $17.61 | $17.64 | $17.36 | $17.48 | $17.48 | 17,030 |
| 2024-05-31 | $17.27 | $17.59 | $17.27 | $17.50 | $17.50 | 15,000 |
| 2024-05-30 | $17.12 | $17.30 | $17.07 | $17.26 | $17.26 | 18,760 |
| 2024-05-29 | $17.05 | $17.37 | $16.90 | $17.03 | $17.03 | 22,355 |
| 2024-05-28 | $17.32 | $17.32 | $17.05 | $17.05 | $17.05 | 26,951 |
| 2024-05-24 | $17.23 | $17.29 | $17.07 | $17.26 | $17.26 | 18,890 |
| 2024-05-23 | $17.39 | $17.39 | $17.05 | $17.12 | $17.12 | 32,641 |
| 2024-05-22 | $17.48 | $17.69 | $17.26 | $17.39 | $17.39 | 18,225 |
| 2024-05-21 | $17.43 | $17.65 | $17.33 | $17.57 | $17.57 | 18,685 |
| 2024-05-20 | $17.60 | $17.71 | $17.34 | $17.39 | $17.39 | 12,164 |
| 2024-05-17 | $17.99 | $17.99 | $17.62 | $17.64 | $17.64 | 20,134 |
| 2024-05-16 | $17.95 | $17.95 | $17.55 | $17.84 | $17.84 | 34,438 |
| 2024-05-15 | $17.96 | $18.12 | $17.91 | $17.94 | $17.94 | 24,712 |
| 2024-05-14 | $17.68 | $17.92 | $17.39 | $17.78 | $17.78 | 26,780 |
| 2024-05-13 | $18.12 | $18.21 | $17.58 | $17.60 | $17.60 | 20,801 |
| 2024-05-10 | $18.42 | $18.42 | $17.93 | $18.07 | $18.07 | 31,162 |
| 2024-05-09 | $18.59 | $18.59 | $18.02 | $18.27 | $18.27 | 23,049 |
| 2024-05-08 | $18.59 | $18.79 | $18.40 | $18.49 | $18.49 | 17,050 |
| 2024-05-07 | $18.59 | $18.78 | $18.59 | $18.67 | $18.67 | 17,365 |
| 2024-05-06 | $18.51 | $18.75 | $18.45 | $18.64 | $18.64 | 35,499 |
| 2024-05-03 | $18.69 | $18.74 | $18.34 | $18.48 | $18.48 | 25,263 |
| 2024-05-02 | $18.52 | $18.55 | $18.24 | $18.52 | $18.52 | 26,623 |
| 2024-05-01 | $18.06 | $18.38 | $17.91 | $18.32 | $18.32 | 30,783 |
| 2024-04-30 | $18.04 | $18.19 | $17.89 | $17.94 | $17.94 | 29,730 |
| 2024-04-29 | $17.72 | $18.07 | $17.70 | $18.07 | $18.07 | 48,133 |
| 2024-04-26 | $17.69 | $17.69 | $17.44 | $17.53 | $17.53 | 18,050 |
| 2024-04-25 | $17.47 | $17.47 | $17.30 | $17.41 | $17.41 | 24,176 |
| 2024-04-24 | $17.81 | $17.87 | $17.55 | $17.64 | $17.64 | 23,682 |
| 2024-04-23 | $18.00 | $18.14 | $17.86 | $17.94 | $17.94 | 37,979 |
| 2024-04-22 | $17.33 | $17.81 | $17.21 | $17.75 | $17.75 | 41,676 |
| 2024-04-19 | $16.63 | $17.38 | $16.63 | $17.37 | $17.37 | 45,865 |
| 2024-04-18 | $16.74 | $16.79 | $16.45 | $16.62 | $16.62 | 57,291 |
| 2024-04-17 | $16.84 | $16.96 | $16.46 | $16.52 | $16.52 | 44,475 |
| 2024-04-16 | $17.00 | $17.25 | $16.75 | $16.82 | $16.82 | 38,378 |
| 2024-04-15 | $17.58 | $17.63 | $16.96 | $17.00 | $17.00 | 71,211 |
| 2024-04-12 | $17.12 | $17.66 | $17.12 | $17.64 | $17.64 | 88,223 |
| 2024-04-11 | $17.07 | $17.33 | $16.70 | $17.28 | $17.28 | 54,477 |
| 2024-04-10 | $17.35 | $17.41 | $16.76 | $16.91 | $16.91 | 48,693 |
| 2024-04-09 | $17.40 | $17.74 | $17.40 | $17.69 | $17.69 | 21,179 |
| 2024-04-08 | $16.98 | $17.50 | $16.87 | $17.45 | $17.45 | 51,649 |
| 2024-04-05 | $16.64 | $16.95 | $16.57 | $16.70 | $16.70 | 38,278 |
| 2024-04-04 | $16.85 | $17.16 | $16.62 | $16.62 | $16.62 | 86,176 |
| 2024-04-03 | $16.16 | $16.85 | $16.16 | $16.76 | $16.76 | 52,633 |
| 2024-04-02 | $16.39 | $16.96 | $16.21 | $16.30 | $16.30 | 54,903 |
| 2024-04-01 | $16.80 | $16.80 | $16.39 | $16.46 | $16.46 | 38,246 |
| 2024-03-28 | $16.58 | $17.01 | $16.46 | $16.80 | $16.80 | 57,820 |
| 2024-03-27 | $16.00 | $16.45 | $16.00 | $16.45 | $16.45 | 34,197 |
| 2024-03-26 | $16.17 | $16.25 | $15.81 | $15.81 | $15.81 | 65,033 |
| 2024-03-25 | $16.60 | $16.62 | $16.37 | $16.37 | $16.12 | 89,313 |
| 2024-03-22 | $16.80 | $16.80 | $16.55 | $16.65 | $16.39 | 48,645 |
| 2024-03-21 | $16.50 | $16.75 | $16.40 | $16.74 | $16.48 | 46,040 |
| 2024-03-20 | $16.16 | $16.62 | $16.16 | $16.46 | $16.20 | 32,097 |
| 2024-03-19 | $16.00 | $16.34 | $16.00 | $16.24 | $15.99 | 22,251 |
| 2024-03-18 | $16.69 | $16.80 | $16.11 | $16.17 | $15.92 | 46,700 |
| 2024-03-15 | $15.64 | $16.39 | $15.61 | $16.38 | $16.38 | 128,777 |
| 2024-03-14 | $16.37 | $16.58 | $15.47 | $15.70 | $15.70 | 83,245 |
| 2024-03-13 | $16.06 | $16.53 | $15.82 | $16.45 | $16.45 | 44,197 |
| 2024-03-12 | $16.01 | $16.15 | $15.70 | $16.06 | $16.06 | 50,545 |
| 2024-03-11 | $16.08 | $16.22 | $16.00 | $16.10 | $16.10 | 21,883 |
| 2024-03-08 | $15.79 | $16.20 | $15.77 | $16.12 | $16.12 | 26,227 |
| 2024-03-07 | $15.65 | $15.69 | $15.48 | $15.58 | $15.58 | 26,894 |
| 2024-03-06 | $15.50 | $15.79 | $15.33 | $15.50 | $15.50 | 40,068 |
| 2024-03-05 | $15.68 | $15.85 | $15.31 | $15.35 | $15.35 | 44,214 |
| 2024-03-04 | $15.60 | $15.80 | $15.53 | $15.64 | $15.64 | 26,460 |
| 2024-03-01 | $15.44 | $15.69 | $15.21 | $15.62 | $15.62 | 41,842 |
| 2024-02-29 | $15.71 | $15.77 | $15.40 | $15.48 | $15.48 | 28,226 |
| 2024-02-28 | $15.79 | $15.97 | $15.56 | $15.57 | $15.57 | 27,255 |
| 2024-02-27 | $15.89 | $16.05 | $15.69 | $15.81 | $15.81 | 39,537 |
| 2024-02-26 | $15.79 | $16.04 | $15.79 | $15.83 | $15.83 | 72,403 |
| 2024-02-23 | $15.92 | $16.10 | $15.86 | $15.89 | $15.89 | 15,345 |
| 2024-02-22 | $16.03 | $16.12 | $15.83 | $16.03 | $16.03 | 52,093 |
| 2024-02-21 | $15.83 | $16.23 | $15.83 | $16.12 | $16.12 | 17,905 |
| 2024-02-20 | $16.21 | $16.40 | $15.80 | $15.82 | $15.82 | 35,892 |
| 2024-02-16 | $16.25 | $16.56 | $16.18 | $16.43 | $16.43 | 25,381 |
| 2024-02-15 | $15.94 | $16.52 | $15.94 | $16.40 | $16.40 | 43,543 |
| 2024-02-14 | $15.92 | $16.06 | $15.62 | $15.87 | $15.87 | 49,816 |
| 2024-02-13 | $16.16 | $16.39 | $15.75 | $15.78 | $15.78 | 72,634 |
| 2024-02-12 | $16.29 | $16.84 | $16.27 | $16.62 | $16.62 | 31,761 |
| 2024-02-09 | $16.25 | $16.43 | $16.21 | $16.28 | $16.28 | 35,617 |
| 2024-02-08 | $16.27 | $16.43 | $16.25 | $16.39 | $16.39 | 18,659 |
| 2024-02-07 | $16.68 | $16.68 | $16.29 | $16.36 | $16.36 | 31,537 |
| 2024-02-06 | $16.37 | $16.72 | $16.34 | $16.55 | $16.55 | 17,381 |
| 2024-02-05 | $16.34 | $16.47 | $16.24 | $16.36 | $16.36 | 30,561 |
| 2024-02-02 | $16.75 | $16.78 | $16.43 | $16.57 | $16.57 | 35,456 |
| 2024-02-01 | $16.93 | $16.98 | $16.57 | $16.88 | $16.88 | 34,217 |
| 2024-01-31 | $17.22 | $17.54 | $16.73 | $16.80 | $16.80 | 48,335 |
| 2024-01-30 | $17.52 | $17.52 | $17.26 | $17.26 | $17.26 | 17,377 |
| 2024-01-29 | $17.56 | $17.79 | $17.47 | $17.73 | $17.73 | 46,177 |
| 2024-01-26 | $17.75 | $17.82 | $17.53 | $17.55 | $17.55 | 12,629 |
| 2024-01-25 | $17.87 | $17.87 | $17.61 | $17.77 | $17.77 | 29,225 |
| 2024-01-24 | $18.06 | $18.06 | $17.56 | $17.60 | $17.60 | 32,701 |
| 2024-01-23 | $18.25 | $18.25 | $17.87 | $17.90 | $17.90 | 30,863 |
| 2024-01-22 | $17.88 | $18.27 | $17.86 | $18.11 | $18.11 | 29,870 |
| 2024-01-19 | $17.64 | $17.87 | $17.36 | $17.78 | $17.78 | 39,314 |
| 2024-01-18 | $17.52 | $17.60 | $17.35 | $17.50 | $17.50 | 18,291 |
| 2024-01-17 | $18.01 | $18.02 | $17.48 | $17.62 | $17.62 | 38,400 |
| 2024-01-16 | $18.14 | $18.37 | $18.02 | $18.10 | $18.10 | 29,463 |
| 2024-01-12 | $18.82 | $18.82 | $18.12 | $18.18 | $18.18 | 29,701 |
| 2024-01-11 | $18.49 | $18.80 | $18.32 | $18.55 | $18.55 | 54,628 |
| 2024-01-10 | $18.46 | $18.69 | $18.28 | $18.65 | $18.65 | 22,896 |
| 2024-01-09 | $18.57 | $18.72 | $18.47 | $18.50 | $18.50 | 30,816 |
| 2024-01-08 | $18.42 | $18.87 | $18.42 | $18.80 | $18.80 | 35,866 |
| 2024-01-05 | $18.91 | $19.01 | $18.48 | $18.52 | $18.52 | 55,172 |
| 2024-01-04 | $18.51 | $18.95 | $18.50 | $18.74 | $18.74 | 49,366 |
| 2024-01-03 | $18.96 | $18.96 | $18.57 | $18.57 | $18.57 | 43,189 |
| 2024-01-02 | $18.40 | $19.14 | $18.40 | $19.01 | $19.01 | 32,690 |
| 2023-12-29 | $19.16 | $19.21 | $18.53 | $18.59 | $18.59 | 38,779 |
| 2023-12-28 | $19.08 | $19.13 | $19.00 | $19.09 | $19.09 | 27,893 |
| 2023-12-27 | $18.88 | $19.15 | $18.87 | $18.96 | $18.96 | 29,962 |
| 2023-12-26 | $18.68 | $18.88 | $18.47 | $18.78 | $18.78 | 30,134 |
| 2023-12-22 | $18.67 | $18.91 | $18.66 | $18.71 | $18.71 | 17,050 |
| 2023-12-21 | $18.74 | $18.74 | $18.40 | $18.54 | $18.54 | 23,054 |
| 2023-12-20 | $18.89 | $19.23 | $18.53 | $18.56 | $18.56 | 34,143 |
| 2023-12-19 | $18.68 | $18.99 | $18.55 | $18.83 | $18.83 | 32,419 |
| 2023-12-18 | $19.25 | $19.28 | $18.75 | $18.81 | $18.56 | 38,051 |
| 2023-12-15 | $19.77 | $19.81 | $19.02 | $19.11 | $19.11 | 95,579 |
| 2023-12-14 | $19.87 | $20.12 | $19.54 | $19.68 | $19.68 | 39,968 |
| 2023-12-13 | $18.13 | $19.57 | $18.13 | $19.46 | $19.46 | 63,788 |
| 2023-12-12 | $18.52 | $18.59 | $18.21 | $18.22 | $18.22 | 35,667 |
| 2023-12-11 | $18.90 | $18.91 | $18.47 | $18.58 | $18.58 | 30,241 |
| 2023-12-08 | $18.89 | $19.13 | $18.89 | $18.94 | $18.94 | 19,189 |
| 2023-12-07 | $18.71 | $19.00 | $18.71 | $18.99 | $18.99 | 29,786 |
| 2023-12-06 | $18.85 | $19.12 | $18.78 | $18.78 | $18.78 | 32,781 |
| 2023-12-05 | $18.90 | $19.01 | $18.69 | $18.80 | $18.80 | 24,555 |
| 2023-12-04 | $18.74 | $19.13 | $18.74 | $19.09 | $19.09 | 24,070 |
| 2023-12-01 | $18.25 | $18.93 | $18.13 | $18.87 | $18.87 | 41,383 |
| 2023-11-30 | $18.23 | $18.33 | $18.01 | $18.20 | $18.20 | 28,812 |
| 2023-11-29 | $18.11 | $18.20 | $18.07 | $18.08 | $18.08 | 28,341 |
| 2023-11-28 | $17.89 | $18.06 | $17.72 | $17.92 | $17.92 | 36,565 |
| 2023-11-27 | $17.85 | $18.19 | $17.73 | $18.03 | $18.03 | 36,407 |
| 2023-11-24 | $17.38 | $17.89 | $17.38 | $17.82 | $17.82 | 31,474 |
| 2023-11-22 | $17.62 | $17.67 | $17.34 | $17.48 | $17.48 | 17,757 |
| 2023-11-21 | $17.20 | $17.68 | $17.03 | $17.44 | $17.44 | 31,183 |
| 2023-11-20 | $17.29 | $17.43 | $17.13 | $17.22 | $17.22 | 44,303 |
| 2023-11-17 | $17.40 | $17.45 | $17.11 | $17.34 | $17.34 | 42,191 |
| 2023-11-16 | $17.22 | $17.42 | $17.09 | $17.13 | $17.13 | 29,882 |
| 2023-11-15 | $17.91 | $17.96 | $17.36 | $17.40 | $17.40 | 34,224 |
| 2023-11-14 | $17.15 | $17.92 | $17.15 | $17.87 | $17.87 | 38,216 |
| 2023-11-13 | $16.83 | $16.97 | $16.72 | $16.83 | $16.83 | 32,073 |
| 2023-11-10 | $16.30 | $16.95 | $16.30 | $16.79 | $16.79 | 37,718 |
| 2023-11-09 | $17.10 | $17.10 | $16.23 | $16.32 | $16.32 | 82,269 |
| 2023-11-08 | $17.00 | $17.08 | $16.80 | $17.08 | $17.08 | 43,366 |
| 2023-11-07 | $16.18 | $17.04 | $16.13 | $17.02 | $17.02 | 27,449 |
| 2023-11-06 | $17.10 | $17.20 | $16.91 | $17.17 | $17.17 | 26,575 |
| 2023-11-03 | $17.22 | $17.52 | $17.18 | $17.21 | $17.21 | 42,783 |
| 2023-11-02 | $16.55 | $17.00 | $16.55 | $16.96 | $16.96 | 31,945 |
| 2023-11-01 | $16.29 | $16.49 | $16.12 | $16.35 | $16.35 | 39,859 |
| 2023-10-31 | $16.20 | $16.31 | $16.04 | $16.23 | $16.23 | 88,680 |
| 2023-10-30 | $16.51 | $16.60 | $16.01 | $16.26 | $16.26 | 31,362 |
| 2023-10-27 | $16.61 | $16.67 | $16.25 | $16.32 | $16.32 | 23,350 |
| 2023-10-26 | $16.62 | $16.83 | $16.51 | $16.68 | $16.68 | 30,836 |
| 2023-10-25 | $16.79 | $16.79 | $16.60 | $16.60 | $16.60 | 14,219 |
| 2023-10-24 | $16.80 | $16.87 | $16.59 | $16.79 | $16.79 | 28,346 |
| 2023-10-23 | $17.00 | $17.03 | $16.63 | $16.65 | $16.65 | 20,105 |
| 2023-10-20 | $17.33 | $17.33 | $16.98 | $16.98 | $16.98 | 22,243 |
| 2023-10-19 | $17.43 | $17.49 | $17.12 | $17.20 | $17.20 | 31,033 |
| 2023-10-18 | $17.65 | $17.65 | $17.27 | $17.35 | $17.35 | 27,377 |
| 2023-10-17 | $17.50 | $18.03 | $17.50 | $17.86 | $17.86 | 38,493 |
| 2023-10-16 | $17.71 | $17.77 | $17.56 | $17.73 | $17.73 | 23,612 |
| 2023-10-13 | $17.74 | $17.99 | $17.56 | $17.67 | $17.67 | 38,897 |
| 2023-10-12 | $17.47 | $17.67 | $17.24 | $17.66 | $17.66 | 28,524 |
| 2023-10-11 | $17.68 | $17.82 | $17.31 | $17.47 | $17.47 | 36,450 |
| 2023-10-10 | $17.40 | $17.80 | $17.33 | $17.47 | $17.47 | 61,447 |
| 2023-10-09 | $17.01 | $17.39 | $16.97 | $17.30 | $17.30 | 38,456 |
| 2023-10-06 | $16.81 | $17.21 | $16.74 | $17.11 | $17.11 | 41,180 |
| 2023-10-05 | $16.49 | $17.00 | $16.42 | $16.94 | $16.94 | 38,507 |
| 2023-10-04 | $16.36 | $16.54 | $16.08 | $16.42 | $16.42 | 45,279 |
| 2023-10-03 | $16.65 | $16.65 | $16.07 | $16.22 | $16.22 | 60,388 |
| 2023-10-02 | $16.93 | $16.93 | $16.53 | $16.66 | $16.66 | 44,156 |
| 2023-09-29 | $17.36 | $17.47 | $17.06 | $17.27 | $17.01 | 50,905 |
| 2023-09-28 | $17.41 | $17.48 | $17.23 | $17.25 | $16.99 | 49,060 |
| 2023-09-27 | $17.37 | $17.51 | $17.33 | $17.36 | $17.10 | 36,764 |
| 2023-09-26 | $17.22 | $17.46 | $17.20 | $17.37 | $17.11 | 36,641 |
| 2023-09-25 | $17.50 | $17.51 | $17.28 | $17.48 | $17.22 | 29,140 |
| 2023-09-22 | $17.58 | $17.81 | $17.51 | $17.54 | $17.28 | 33,214 |
| 2023-09-21 | $18.01 | $18.10 | $17.56 | $17.56 | $17.30 | 30,632 |
| 2023-09-20 | $18.38 | $18.59 | $18.17 | $18.18 | $17.91 | 19,104 |
| 2023-09-19 | $18.32 | $18.47 | $18.27 | $18.32 | $18.05 | 29,928 |
| 2023-09-18 | $18.46 | $18.51 | $18.20 | $18.33 | $18.06 | 34,399 |
| 2023-09-15 | $18.36 | $18.59 | $18.36 | $18.49 | $18.22 | 69,049 |
| 2023-09-14 | $18.21 | $18.55 | $18.06 | $18.47 | $18.20 | 47,426 |
| 2023-09-13 | $17.87 | $18.15 | $17.86 | $17.97 | $17.70 | 44,616 |
| 2023-09-12 | $18.01 | $18.21 | $17.94 | $17.96 | $17.69 | 30,211 |
| 2023-09-11 | $18.29 | $18.29 | $17.81 | $18.10 | $17.83 | 56,232 |
| 2023-09-08 | $18.21 | $18.29 | $18.15 | $18.17 | $17.90 | 27,407 |
| 2023-09-07 | $18.04 | $18.35 | $18.04 | $18.12 | $17.85 | 66,895 |
| 2023-09-06 | $18.16 | $18.28 | $18.14 | $18.19 | $17.92 | 27,327 |
| 2023-09-05 | $18.29 | $18.47 | $18.10 | $18.19 | $17.92 | 45,059 |
| 2023-09-01 | $18.70 | $18.74 | $18.44 | $18.45 | $18.18 | 38,625 |
| 2023-08-31 | $19.10 | $19.10 | $18.65 | $18.65 | $18.37 | 35,623 |
| 2023-08-30 | $18.75 | $19.07 | $18.71 | $18.96 | $18.68 | 53,456 |
| 2023-08-29 | $18.65 | $18.88 | $18.60 | $18.82 | $18.54 | 26,211 |
| 2023-08-28 | $18.78 | $18.88 | $18.65 | $18.70 | $18.42 | 28,240 |
| 2023-08-25 | $18.64 | $18.76 | $18.41 | $18.43 | $18.16 | 22,312 |
| 2023-08-24 | $18.48 | $19.05 | $18.45 | $18.71 | $18.43 | 39,023 |
| 2023-08-23 | $18.62 | $18.65 | $18.10 | $18.61 | $18.33 | 47,336 |
| 2023-08-22 | $18.41 | $18.58 | $18.34 | $18.35 | $18.08 | 28,633 |
| 2023-08-21 | $18.33 | $18.52 | $18.24 | $18.42 | $18.15 | 40,836 |
| 2023-08-18 | $18.03 | $18.60 | $18.03 | $18.36 | $18.09 | 41,037 |
| 2023-08-17 | $18.63 | $18.75 | $18.16 | $18.19 | $17.92 | 74,221 |
| 2023-08-16 | $18.87 | $19.07 | $18.67 | $18.70 | $18.42 | 41,453 |
| 2023-08-15 | $19.23 | $19.43 | $18.58 | $18.94 | $18.66 | 54,224 |
| 2023-08-14 | $18.89 | $18.93 | $18.62 | $18.67 | $18.39 | 63,232 |
| 2023-08-11 | $18.91 | $19.27 | $18.91 | $19.09 | $18.81 | 23,766 |
| 2023-08-10 | $19.04 | $19.46 | $19.03 | $19.15 | $18.87 | 35,529 |
| 2023-08-09 | $18.66 | $19.20 | $18.55 | $19.06 | $18.78 | 63,063 |
| 2023-08-08 | $19.21 | $19.64 | $18.70 | $18.82 | $18.54 | 40,271 |
| 2023-08-07 | $19.29 | $19.72 | $19.17 | $19.72 | $19.43 | 28,747 |
| 2023-08-04 | $19.18 | $19.54 | $19.08 | $19.26 | $19.26 | 25,838 |
| 2023-08-03 | $19.17 | $19.25 | $19.02 | $19.18 | $19.18 | 16,228 |
| 2023-08-02 | $19.10 | $19.40 | $19.06 | $19.33 | $19.33 | 24,596 |
| 2023-08-01 | $19.54 | $19.64 | $19.18 | $19.24 | $19.24 | 25,529 |
| 2023-07-31 | $19.08 | $19.52 | $19.00 | $19.47 | $19.47 | 45,571 |
| 2023-07-28 | $19.48 | $19.56 | $19.00 | $19.08 | $19.08 | 39,239 |
| 2023-07-27 | $19.88 | $19.90 | $19.28 | $19.31 | $19.31 | 43,498 |
| 2023-07-26 | $19.83 | $20.07 | $19.74 | $19.80 | $19.80 | 32,877 |
| 2023-07-25 | $20.14 | $20.19 | $19.79 | $19.84 | $19.84 | 33,216 |
| 2023-07-24 | $20.19 | $20.39 | $20.11 | $20.14 | $20.14 | 31,407 |
| 2023-07-21 | $20.38 | $20.69 | $20.23 | $20.23 | $20.23 | 37,159 |
| 2023-07-20 | $20.31 | $20.41 | $20.05 | $20.35 | $20.35 | 41,458 |
| 2023-07-19 | $20.42 | $20.66 | $20.29 | $20.34 | $20.34 | 60,517 |
| 2023-07-18 | $20.13 | $20.51 | $20.13 | $20.38 | $20.38 | 32,454 |
| 2023-07-17 | $20.31 | $20.45 | $20.13 | $20.15 | $20.15 | 45,509 |
| 2023-07-14 | $19.91 | $20.44 | $19.80 | $20.37 | $20.37 | 43,059 |
| 2023-07-13 | $19.89 | $20.11 | $19.88 | $20.07 | $20.07 | 33,533 |
| 2023-07-12 | $20.04 | $20.10 | $19.72 | $19.74 | $19.74 | 31,434 |
| 2023-07-11 | $19.78 | $19.80 | $19.60 | $19.73 | $19.73 | 25,197 |
| 2023-07-10 | $20.04 | $20.17 | $19.60 | $19.70 | $19.70 | 43,811 |
| 2023-07-07 | $20.11 | $20.34 | $20.06 | $20.09 | $20.09 | 75,206 |
| 2023-07-06 | $19.82 | $20.15 | $19.41 | $20.05 | $20.05 | 56,508 |
| 2023-07-05 | $19.76 | $20.27 | $19.55 | $19.96 | $19.96 | 49,319 |
| 2023-07-03 | $19.66 | $19.99 | $19.65 | $19.87 | $19.87 | 23,729 |
| 2023-06-30 | $19.99 | $20.35 | $19.68 | $19.80 | $19.80 | 47,007 |
| 2023-06-29 | $19.74 | $20.18 | $19.68 | $19.92 | $19.92 | 65,962 |
| 2023-06-28 | $19.63 | $19.84 | $19.42 | $19.70 | $19.70 | 53,839 |
| 2023-06-27 | $19.40 | $19.79 | $19.32 | $19.67 | $19.67 | 30,097 |
| 2023-06-26 | $19.01 | $19.44 | $18.86 | $19.34 | $19.34 | 51,711 |
| 2023-06-23 | $18.75 | $19.28 | $18.56 | $19.10 | $19.10 | 196,276 |
| 2023-06-22 | $19.70 | $19.70 | $19.12 | $19.28 | $19.03 | 40,665 |
| 2023-06-21 | $20.00 | $20.30 | $19.71 | $19.79 | $19.53 | 58,269 |
| 2023-06-20 | $19.89 | $20.41 | $19.38 | $20.15 | $19.89 | 195,961 |
| 2023-06-16 | $19.88 | $19.93 | $19.60 | $19.89 | $19.63 | 79,688 |
| 2023-06-15 | $19.67 | $19.86 | $19.50 | $19.74 | $19.48 | 79,704 |
| 2023-06-14 | $19.59 | $19.96 | $19.53 | $19.66 | $19.41 | 71,333 |
| 2023-06-13 | $19.36 | $19.57 | $19.25 | $19.55 | $19.30 | 44,330 |
| 2023-06-12 | $19.56 | $19.56 | $19.25 | $19.33 | $19.08 | 39,236 |
| 2023-06-09 | $19.67 | $19.69 | $19.51 | $19.58 | $19.33 | 22,950 |
| 2023-06-08 | $20.12 | $20.12 | $19.52 | $19.59 | $19.34 | 41,708 |
| 2023-06-07 | $19.70 | $20.29 | $19.68 | $20.16 | $19.90 | 55,661 |
| 2023-06-06 | $19.06 | $19.76 | $19.01 | $19.72 | $19.47 | 37,986 |
| 2023-06-05 | $19.33 | $19.35 | $19.10 | $19.10 | $18.85 | 45,988 |
| 2023-06-02 | $18.59 | $19.29 | $18.51 | $19.26 | $19.01 | 100,340 |
| 2023-06-01 | $18.36 | $18.50 | $18.05 | $18.47 | $18.23 | 63,846 |
| 2023-05-31 | $18.26 | $18.41 | $18.18 | $18.36 | $18.12 | 35,583 |
| 2023-05-30 | $18.20 | $18.43 | $18.20 | $18.36 | $18.12 | 47,447 |
| 2023-05-26 | $17.97 | $18.44 | $17.83 | $18.19 | $18.19 | 83,936 |
| 2023-05-25 | $17.92 | $18.15 | $17.86 | $18.02 | $18.02 | 52,450 |
| 2023-05-24 | $18.27 | $18.29 | $17.93 | $17.93 | $17.93 | 72,324 |
| 2023-05-23 | $18.12 | $18.50 | $17.99 | $18.30 | $18.30 | 38,183 |
| 2023-05-22 | $18.10 | $18.23 | $17.89 | $18.15 | $18.15 | 53,160 |
| 2023-05-19 | $17.83 | $18.07 | $17.60 | $17.95 | $17.95 | 104,442 |
| 2023-05-18 | $17.34 | $17.77 | $17.23 | $17.65 | $17.65 | 58,538 |
| 2023-05-17 | $17.15 | $17.45 | $16.91 | $17.34 | $17.34 | 60,106 |
| 2023-05-16 | $17.16 | $17.16 | $16.90 | $16.95 | $16.95 | 61,118 |
| 2023-05-15 | $17.28 | $17.28 | $16.95 | $17.09 | $17.09 | 45,880 |
| 2023-05-12 | $17.09 | $17.39 | $16.81 | $17.32 | $17.32 | 59,241 |
| 2023-05-11 | $16.81 | $17.00 | $16.71 | $16.95 | $16.95 | 45,611 |
| 2023-05-10 | $17.00 | $17.19 | $16.63 | $16.99 | $16.99 | 58,574 |
| 2023-05-09 | $17.37 | $17.37 | $16.43 | $16.85 | $16.85 | 104,245 |
| 2023-05-08 | $17.44 | $17.66 | $17.12 | $17.55 | $17.55 | 54,348 |
| 2023-05-05 | $17.25 | $17.44 | $17.17 | $17.42 | $17.42 | 44,746 |
| 2023-05-04 | $17.16 | $17.46 | $16.76 | $17.03 | $17.03 | 86,098 |
| 2023-05-03 | $16.76 | $17.36 | $16.76 | $17.12 | $17.12 | 85,129 |
| 2023-05-02 | $17.36 | $17.53 | $16.77 | $16.89 | $16.89 | 134,648 |
| 2023-05-01 | $17.26 | $17.52 | $17.16 | $17.46 | $17.46 | 114,747 |
| 2023-04-28 | $18.28 | $18.29 | $17.27 | $17.33 | $17.33 | 184,196 |
| 2023-04-27 | $17.72 | $18.00 | $17.45 | $17.52 | $17.52 | 441,581 |
| 2023-04-26 | $18.15 | $18.27 | $17.67 | $17.71 | $17.71 | 122,315 |
| 2023-04-25 | $18.40 | $18.51 | $18.15 | $18.28 | $18.28 | 125,407 |
| 2023-04-24 | $18.57 | $18.67 | $18.51 | $18.56 | $18.56 | 17,971 |
| 2023-04-21 | $18.65 | $18.65 | $18.37 | $18.57 | $18.57 | 37,460 |
| 2023-04-20 | $18.65 | $18.73 | $18.46 | $18.60 | $18.60 | 22,346 |
| 2023-04-19 | $18.69 | $18.76 | $18.55 | $18.70 | $18.70 | 22,050 |
| 2023-04-18 | $19.00 | $19.00 | $18.61 | $18.67 | $18.67 | 20,262 |
| 2023-04-17 | $18.70 | $18.98 | $18.63 | $18.96 | $18.96 | 32,514 |
| 2023-04-14 | $18.75 | $18.82 | $18.44 | $18.62 | $18.62 | 39,588 |
| 2023-04-13 | $18.84 | $18.84 | $18.60 | $18.75 | $18.75 | 48,559 |
| 2023-04-12 | $18.91 | $18.95 | $18.62 | $18.66 | $18.66 | 40,249 |
| 2023-04-11 | $18.99 | $18.99 | $18.76 | $18.78 | $18.78 | 29,346 |
| 2023-04-10 | $18.95 | $18.95 | $18.74 | $18.94 | $18.94 | 44,845 |
| 2023-04-06 | $18.73 | $18.89 | $18.62 | $18.80 | $18.80 | 27,408 |
| 2023-04-05 | $18.62 | $19.00 | $18.62 | $18.73 | $18.73 | 53,068 |
| 2023-04-04 | $19.30 | $19.63 | $18.61 | $18.77 | $18.77 | 114,398 |
| 2023-04-03 | $19.74 | $20.17 | $19.73 | $19.95 | $19.95 | 69,288 |
| 2023-03-31 | $19.46 | $19.76 | $19.31 | $19.72 | $19.72 | 88,675 |
| 2023-03-30 | $19.22 | $19.47 | $19.14 | $19.31 | $19.31 | 37,765 |
| 2023-03-29 | $19.23 | $19.23 | $18.91 | $19.13 | $19.13 | 63,922 |
| 2023-03-28 | $19.11 | $19.24 | $18.78 | $18.86 | $18.86 | 47,362 |
| 2023-03-27 | $19.11 | $19.20 | $18.89 | $18.99 | $18.99 | 40,687 |
| 2023-03-24 | $18.09 | $18.96 | $18.09 | $18.87 | $18.87 | 72,137 |
| 2023-03-23 | $18.88 | $19.24 | $18.57 | $18.60 | $18.36 | 87,749 |
| 2023-03-22 | $18.81 | $18.95 | $18.47 | $18.47 | $18.23 | 57,906 |
| 2023-03-21 | $19.03 | $19.11 | $18.75 | $18.91 | $18.66 | 77,789 |
| 2023-03-20 | $18.49 | $18.87 | $18.24 | $18.78 | $18.53 | 145,796 |
| 2023-03-17 | $18.82 | $18.82 | $18.16 | $18.27 | $18.03 | 103,572 |
| 2023-03-16 | $18.47 | $19.00 | $18.07 | $18.98 | $18.73 | 252,824 |
| 2023-03-15 | $19.80 | $19.89 | $18.52 | $18.52 | $18.28 | 114,688 |
| 2023-03-14 | $20.53 | $20.66 | $19.89 | $19.97 | $19.71 | 58,649 |
| 2023-03-13 | $19.84 | $20.49 | $19.60 | $20.01 | $19.75 | 57,899 |
| 2023-03-10 | $20.85 | $20.90 | $19.91 | $19.96 | $19.70 | 79,305 |
| 2023-03-09 | $21.45 | $21.45 | $20.77 | $20.90 | $20.63 | 67,006 |
| 2023-03-08 | $21.21 | $21.45 | $20.97 | $21.41 | $21.13 | 82,088 |
| 2023-03-07 | $21.47 | $21.47 | $21.00 | $21.08 | $20.80 | 41,582 |
| 2023-03-06 | $21.57 | $21.60 | $21.26 | $21.50 | $21.50 | 61,790 |
| 2023-03-03 | $21.39 | $21.66 | $21.33 | $21.57 | $21.57 | 41,800 |
| 2023-03-02 | $21.12 | $21.40 | $21.02 | $21.21 | $21.21 | 62,769 |
| 2023-03-01 | $20.96 | $21.21 | $20.40 | $21.15 | $21.15 | 105,547 |
| 2023-02-28 | $21.47 | $21.64 | $21.15 | $21.17 | $21.17 | 27,247 |
| 2023-02-27 | $21.96 | $22.35 | $21.52 | $21.58 | $21.58 | 70,471 |
| 2023-02-24 | $21.47 | $21.97 | $21.40 | $21.94 | $21.94 | 71,315 |
| 2023-02-23 | $21.31 | $21.75 | $21.31 | $21.72 | $21.72 | 38,949 |
| 2023-02-22 | $20.97 | $21.36 | $20.94 | $21.29 | $21.29 | 67,993 |
| 2023-02-21 | $21.17 | $21.41 | $20.81 | $21.03 | $21.03 | 62,659 |
| 2023-02-17 | $21.17 | $21.37 | $20.75 | $21.32 | $21.32 | 81,746 |
| 2023-02-16 | $20.90 | $21.25 | $20.86 | $21.06 | $21.06 | 25,812 |
| 2023-02-15 | $21.01 | $21.20 | $20.90 | $21.08 | $21.08 | 17,985 |
| 2023-02-14 | $21.33 | $21.41 | $21.09 | $21.18 | $21.18 | 23,614 |
| 2023-02-13 | $21.25 | $21.54 | $21.15 | $21.51 | $21.51 | 33,564 |
| 2023-02-10 | $21.12 | $21.35 | $21.05 | $21.18 | $21.18 | 23,233 |
| 2023-02-09 | $21.45 | $21.45 | $21.14 | $21.26 | $21.26 | 44,268 |
| 2023-02-08 | $21.74 | $21.75 | $21.20 | $21.33 | $21.33 | 33,971 |
| 2023-02-07 | $21.74 | $21.95 | $21.53 | $21.77 | $21.77 | 43,541 |
| 2023-02-06 | $21.43 | $21.75 | $21.27 | $21.72 | $21.72 | 48,617 |
| 2023-02-03 | $21.31 | $21.40 | $21.14 | $21.40 | $21.40 | 37,471 |
| 2023-02-02 | $21.18 | $21.77 | $21.18 | $21.66 | $21.66 | 55,059 |
| 2023-02-01 | $20.95 | $21.38 | $20.93 | $21.16 | $21.16 | 83,503 |
| 2023-01-31 | $20.33 | $20.99 | $20.33 | $20.95 | $20.95 | 55,431 |
| 2023-01-30 | $20.20 | $20.54 | $20.11 | $20.36 | $20.36 | 39,333 |
| 2023-01-27 | $19.91 | $20.50 | $19.91 | $20.38 | $20.38 | 81,127 |
| 2023-01-26 | $20.04 | $20.23 | $19.94 | $20.11 | $20.11 | 29,996 |
| 2023-01-25 | $20.00 | $20.18 | $19.91 | $20.04 | $20.04 | 39,126 |
| 2023-01-24 | $20.07 | $20.22 | $20.01 | $20.10 | $20.10 | 27,168 |
| 2023-01-23 | $20.17 | $20.40 | $20.09 | $20.16 | $20.16 | 31,081 |
| 2023-01-20 | $20.27 | $20.34 | $20.04 | $20.19 | $20.19 | 31,778 |
| 2023-01-19 | $20.20 | $20.46 | $20.10 | $20.12 | $20.12 | 26,264 |
| 2023-01-18 | $20.69 | $20.71 | $20.20 | $20.23 | $20.23 | 36,001 |
| 2023-01-17 | $20.44 | $20.72 | $20.40 | $20.54 | $20.54 | 33,747 |
| 2023-01-13 | $20.11 | $20.56 | $20.07 | $20.29 | $20.29 | 41,433 |
| 2023-01-12 | $19.87 | $20.39 | $19.83 | $20.23 | $20.23 | 61,417 |
| 2023-01-11 | $19.65 | $19.97 | $19.47 | $19.91 | $19.91 | 54,218 |
| 2023-01-10 | $19.62 | $19.66 | $19.28 | $19.49 | $19.49 | 61,141 |
| 2023-01-09 | $19.78 | $19.96 | $19.47 | $19.54 | $19.54 | 40,459 |
| 2023-01-06 | $19.16 | $19.73 | $19.16 | $19.68 | $19.68 | 36,999 |
| 2023-01-05 | $19.67 | $19.67 | $19.13 | $19.18 | $19.18 | 49,421 |
| 2023-01-04 | $19.35 | $19.90 | $19.35 | $19.59 | $19.59 | 63,134 |
| 2023-01-03 | $19.66 | $19.83 | $19.24 | $19.28 | $19.28 | 63,357 |
| 2022-12-30 | $19.68 | $19.86 | $19.60 | $19.64 | $19.64 | 80,929 |
| 2022-12-29 | $19.46 | $19.67 | $19.38 | $19.67 | $19.67 | 91,982 |
| 2022-12-28 | $19.66 | $19.79 | $19.30 | $19.30 | $19.30 | 35,518 |
| 2022-12-27 | $19.65 | $19.67 | $19.35 | $19.47 | $19.47 | 40,139 |
| 2022-12-23 | $19.64 | $19.85 | $19.42 | $19.54 | $19.54 | 53,115 |
| 2022-12-22 | $19.39 | $19.52 | $19.11 | $19.48 | $19.48 | 62,741 |
| 2022-12-21 | $19.73 | $19.98 | $19.58 | $19.62 | $19.62 | 54,292 |
| 2022-12-20 | $19.26 | $19.64 | $19.20 | $19.39 | $19.39 | 53,920 |
| 2022-12-19 | $20.23 | $20.23 | $19.32 | $19.36 | $19.36 | 102,802 |
| 2022-12-16 | $20.00 | $20.46 | $19.54 | $20.39 | $20.13 | 192,366 |
| 2022-12-15 | $20.83 | $20.83 | $20.13 | $20.17 | $19.91 | 44,656 |
| 2022-12-14 | $20.90 | $21.15 | $20.78 | $20.89 | $20.62 | 74,937 |
| 2022-12-13 | $21.00 | $21.30 | $20.60 | $20.89 | $20.62 | 83,060 |
| 2022-12-12 | $20.14 | $20.74 | $20.00 | $20.62 | $20.36 | 70,471 |
| 2022-12-09 | $20.67 | $20.96 | $20.12 | $20.12 | $19.86 | 147,270 |
| 2022-12-08 | $20.18 | $20.56 | $20.18 | $20.35 | $20.09 | 41,570 |
| 2022-12-07 | $20.20 | $20.62 | $20.12 | $20.19 | $19.93 | 86,349 |
| 2022-12-06 | $19.94 | $20.05 | $19.67 | $19.88 | $19.63 | 69,382 |
| 2022-12-05 | $20.71 | $20.71 | $19.75 | $19.84 | $19.59 | 109,104 |
| 2022-12-02 | $20.35 | $20.80 | $20.25 | $20.59 | $20.59 | 84,312 |
| 2022-12-01 | $20.99 | $20.99 | $20.52 | $20.53 | $20.53 | 37,609 |
| 2022-11-30 | $20.28 | $20.81 | $20.05 | $20.63 | $20.63 | 56,745 |
| 2022-11-29 | $20.15 | $20.29 | $20.00 | $20.21 | $20.21 | 60,039 |
| 2022-11-28 | $20.45 | $20.71 | $20.17 | $20.19 | $20.19 | 32,525 |
| 2022-11-25 | $20.58 | $20.68 | $20.42 | $20.49 | $20.49 | 14,178 |
| 2022-11-23 | $20.74 | $20.90 | $20.58 | $20.62 | $20.62 | 32,325 |
| 2022-11-22 | $20.86 | $20.86 | $20.36 | $20.66 | $20.66 | 49,869 |
| 2022-11-21 | $20.22 | $20.44 | $20.18 | $20.36 | $20.36 | 28,951 |
| 2022-11-18 | $20.65 | $20.73 | $20.18 | $20.36 | $20.36 | 47,517 |
| 2022-11-17 | $20.07 | $20.34 | $19.93 | $20.27 | $20.27 | 64,502 |
| 2022-11-16 | $20.45 | $20.82 | $20.27 | $20.32 | $20.32 | 37,601 |
| 2022-11-15 | $20.81 | $21.02 | $20.34 | $20.46 | $20.46 | 71,165 |
| 2022-11-14 | $21.41 | $21.48 | $20.60 | $20.70 | $20.70 | 39,272 |
| 2022-11-11 | $21.51 | $22.08 | $20.75 | $21.52 | $21.52 | 98,578 |
| 2022-11-10 | $20.89 | $21.79 | $20.86 | $21.57 | $21.57 | 55,513 |
| 2022-11-09 | $20.41 | $20.85 | $20.41 | $20.50 | $20.50 | 33,988 |
| 2022-11-08 | $21.45 | $21.45 | $20.75 | $20.90 | $20.90 | 45,579 |
| 2022-11-07 | $21.35 | $21.54 | $20.95 | $21.17 | $21.17 | 46,760 |
| 2022-11-04 | $21.32 | $21.60 | $20.97 | $21.43 | $21.43 | 30,662 |
| 2022-11-03 | $21.29 | $21.58 | $21.15 | $21.19 | $21.19 | 28,548 |
| 2022-11-02 | $22.15 | $22.37 | $21.45 | $21.50 | $21.50 | 49,212 |
| 2022-11-01 | $22.09 | $22.25 | $21.91 | $22.13 | $22.13 | 30,324 |
| 2022-10-31 | $21.96 | $22.28 | $21.95 | $22.16 | $22.16 | 60,686 |
| 2022-10-28 | $21.46 | $22.19 | $21.23 | $22.10 | $22.10 | 34,815 |
| 2022-10-27 | $21.70 | $21.91 | $21.44 | $21.51 | $21.51 | 34,707 |
| 2022-10-26 | $21.87 | $22.18 | $21.65 | $21.71 | $21.71 | 32,300 |
| 2022-10-25 | $21.80 | $22.55 | $21.78 | $21.99 | $21.99 | 40,279 |
| 2022-10-24 | $21.47 | $21.70 | $21.24 | $21.56 | $21.56 | 55,081 |
| 2022-10-21 | $21.37 | $21.70 | $21.17 | $21.47 | $21.47 | 34,958 |
| 2022-10-20 | $21.19 | $21.44 | $20.95 | $21.18 | $21.18 | 52,073 |
| 2022-10-19 | $20.96 | $21.29 | $20.85 | $20.96 | $20.96 | 52,379 |
| 2022-10-18 | $21.27 | $22.04 | $21.03 | $21.30 | $21.30 | 89,359 |
| 2022-10-17 | $20.52 | $21.04 | $20.30 | $21.00 | $21.00 | 99,525 |
| 2022-10-14 | $20.51 | $20.82 | $20.03 | $20.25 | $20.25 | 88,133 |
| 2022-10-13 | $19.50 | $20.54 | $19.22 | $20.50 | $20.50 | 97,351 |
| 2022-10-12 | $19.31 | $19.77 | $19.25 | $19.42 | $19.42 | 48,202 |
| 2022-10-11 | $19.26 | $19.53 | $19.10 | $19.50 | $19.50 | 49,927 |
| 2022-10-10 | $19.21 | $19.34 | $18.93 | $19.30 | $19.30 | 98,980 |
| 2022-10-07 | $19.39 | $19.39 | $18.94 | $19.06 | $19.06 | 102,100 |
| 2022-10-06 | $20.29 | $20.41 | $19.28 | $19.31 | $19.31 | 74,826 |
| 2022-10-05 | $20.50 | $20.77 | $20.08 | $20.39 | $20.39 | 83,306 |
| 2022-10-04 | $20.87 | $21.16 | $20.54 | $20.62 | $20.62 | 70,773 |
| 2022-10-03 | $20.57 | $20.88 | $20.25 | $20.50 | $20.50 | 58,339 |
| 2022-09-30 | $20.23 | $20.62 | $20.02 | $20.31 | $20.31 | 65,124 |
| 2022-09-29 | $20.41 | $20.44 | $19.65 | $20.07 | $20.07 | 84,451 |
| 2022-09-28 | $19.54 | $20.73 | $19.47 | $20.36 | $20.36 | 69,903 |
| 2022-09-27 | $20.85 | $21.03 | $19.27 | $19.45 | $19.45 | 80,020 |
| 2022-09-26 | $21.09 | $21.36 | $20.32 | $20.63 | $20.63 | 87,345 |
| 2022-09-23 | $21.17 | $21.56 | $21.13 | $21.17 | $20.92 | 60,133 |
| 2022-09-22 | $22.00 | $22.00 | $21.16 | $21.55 | $21.55 | 43,846 |
| 2022-09-21 | $21.71 | $22.69 | $21.68 | $22.03 | $22.03 | 69,322 |
| 2022-09-20 | $22.00 | $22.00 | $21.23 | $21.37 | $21.37 | 49,206 |
| 2022-09-19 | $21.50 | $22.37 | $21.50 | $22.30 | $22.30 | 52,488 |
| 2022-09-16 | $22.04 | $22.34 | $21.54 | $21.82 | $21.82 | 146,275 |
| 2022-09-15 | $22.54 | $22.86 | $22.22 | $22.28 | $22.28 | 42,598 |
| 2022-09-14 | $23.09 | $23.09 | $22.46 | $22.73 | $22.73 | 47,809 |
| 2022-09-13 | $23.17 | $23.61 | $22.89 | $22.89 | $22.89 | 51,387 |
| 2022-09-12 | $23.25 | $23.57 | $23.18 | $23.30 | $23.30 | 62,696 |
| 2022-09-09 | $22.95 | $23.42 | $22.79 | $23.17 | $23.17 | 38,996 |
| 2022-09-08 | $23.05 | $23.05 | $22.58 | $22.71 | $22.71 | 32,094 |
| 2022-09-07 | $22.82 | $23.08 | $22.50 | $23.05 | $23.05 | 44,121 |
| 2022-09-06 | $23.27 | $23.40 | $22.78 | $23.01 | $23.01 | 58,203 |
| 2022-09-02 | $23.86 | $23.99 | $23.24 | $23.27 | $23.27 | 25,185 |
| 2022-09-01 | $23.74 | $23.78 | $23.22 | $23.50 | $23.50 | 49,985 |
| 2022-08-31 | $23.78 | $24.31 | $23.61 | $23.87 | $23.87 | 52,437 |
| 2022-08-30 | $23.97 | $24.15 | $23.52 | $23.75 | $23.75 | 38,926 |
| 2022-08-29 | $24.21 | $24.30 | $23.91 | $23.99 | $23.99 | 23,990 |
| 2022-08-26 | $24.82 | $24.86 | $24.29 | $24.33 | $24.33 | 36,186 |
| 2022-08-25 | $24.70 | $24.98 | $24.50 | $24.90 | $24.90 | 28,268 |
| 2022-08-24 | $24.35 | $24.70 | $24.25 | $24.57 | $24.57 | 25,017 |
| 2022-08-23 | $24.54 | $24.54 | $24.21 | $24.24 | $24.24 | 39,583 |
| 2022-08-22 | $24.80 | $24.89 | $24.34 | $24.43 | $24.43 | 40,640 |
| 2022-08-19 | $25.07 | $25.24 | $24.84 | $24.91 | $24.91 | 41,027 |
| 2022-08-18 | $25.10 | $25.54 | $25.03 | $25.30 | $25.30 | 53,653 |
| 2022-08-17 | $24.32 | $25.07 | $24.25 | $24.96 | $24.96 | 34,030 |
| 2022-08-16 | $25.06 | $25.16 | $24.07 | $24.29 | $24.29 | 90,039 |
| 2022-08-15 | $25.32 | $25.67 | $24.70 | $24.94 | $24.94 | 78,177 |
| 2022-08-12 | $23.80 | $25.44 | $23.76 | $25.35 | $25.35 | 137,659 |
| 2022-08-11 | $23.94 | $24.19 | $23.72 | $23.76 | $23.76 | 32,992 |
| 2022-08-10 | $23.20 | $23.87 | $23.09 | $23.87 | $23.87 | 86,980 |
| 2022-08-09 | $22.30 | $23.20 | $22.29 | $23.20 | $23.20 | 75,481 |
| 2022-08-08 | $22.28 | $22.48 | $21.98 | $22.02 | $22.02 | 59,903 |
| 2022-08-05 | $22.17 | $22.32 | $22.01 | $22.07 | $22.07 | 25,418 |
| 2022-08-04 | $22.45 | $22.50 | $22.14 | $22.25 | $22.25 | 23,831 |
| 2022-08-03 | $22.54 | $22.72 | $22.42 | $22.45 | $22.45 | 26,195 |
| 2022-08-02 | $22.40 | $22.88 | $22.36 | $22.36 | $22.36 | 26,080 |
| 2022-08-01 | $22.87 | $22.99 | $22.26 | $22.53 | $22.53 | 40,904 |
| 2022-07-29 | $22.75 | $23.23 | $22.61 | $22.99 | $22.99 | 48,447 |
| 2022-07-28 | $22.50 | $22.97 | $22.22 | $22.77 | $22.77 | 64,193 |
| 2022-07-27 | $22.69 | $22.83 | $22.18 | $22.27 | $22.27 | 75,073 |
| 2022-07-26 | $22.79 | $23.23 | $22.62 | $22.67 | $22.67 | 21,832 |
| 2022-07-25 | $22.79 | $22.99 | $22.71 | $22.86 | $22.86 | 21,753 |
| 2022-07-22 | $23.20 | $23.35 | $22.75 | $22.89 | $22.89 | 25,529 |
| 2022-07-21 | $23.45 | $23.54 | $22.86 | $23.07 | $23.07 | 33,822 |
| 2022-07-20 | $23.09 | $23.52 | $23.06 | $23.46 | $23.46 | 35,667 |
| 2022-07-19 | $22.80 | $23.21 | $22.80 | $23.19 | $23.19 | 49,260 |
| 2022-07-18 | $22.73 | $23.22 | $22.65 | $22.79 | $22.79 | 59,025 |
| 2022-07-15 | $22.50 | $22.98 | $22.47 | $22.75 | $22.75 | 42,618 |
| 2022-07-14 | $21.70 | $22.24 | $21.70 | $22.11 | $22.11 | 27,767 |
| 2022-07-13 | $21.81 | $22.34 | $21.80 | $22.00 | $22.00 | 11,712 |
| 2022-07-12 | $21.85 | $22.28 | $21.77 | $21.94 | $21.94 | 30,316 |
| 2022-07-11 | $22.21 | $22.21 | $21.83 | $22.01 | $22.01 | 35,814 |
| 2022-07-08 | $21.97 | $22.21 | $21.61 | $22.12 | $22.12 | 42,384 |
| 2022-07-07 | $22.28 | $22.28 | $21.65 | $21.81 | $21.81 | 53,928 |
| 2022-07-06 | $21.95 | $22.20 | $21.84 | $22.00 | $22.00 | 68,429 |
| 2022-07-05 | $22.00 | $22.19 | $21.37 | $21.85 | $21.85 | 101,452 |
| 2022-07-01 | $21.65 | $22.35 | $21.42 | $22.00 | $22.00 | 60,201 |
| 2022-06-30 | $21.27 | $21.60 | $21.06 | $21.49 | $21.49 | 36,063 |
| 2022-06-29 | $21.65 | $21.65 | $21.17 | $21.36 | $21.36 | 39,755 |
| 2022-06-28 | $22.18 | $22.67 | $21.84 | $22.00 | $21.75 | 70,464 |
| 2022-06-27 | $22.10 | $22.30 | $21.63 | $21.88 | $21.63 | 63,486 |
| 2022-06-24 | $22.10 | $22.25 | $21.84 | $21.90 | $21.65 | 118,493 |
| 2022-06-23 | $22.33 | $22.55 | $21.92 | $22.08 | $21.82 | 50,102 |
| 2022-06-22 | $22.03 | $22.77 | $22.00 | $22.22 | $21.96 | 80,938 |
| 2022-06-21 | $21.75 | $22.41 | $21.65 | $22.13 | $21.87 | 79,661 |
| 2022-06-17 | $21.66 | $22.09 | $21.36 | $21.59 | $21.34 | 69,306 |
| 2022-06-16 | $21.49 | $21.73 | $21.10 | $21.42 | $21.17 | 79,635 |
| 2022-06-15 | $20.96 | $22.16 | $20.68 | $22.01 | $21.76 | 101,321 |
| 2022-06-14 | $20.55 | $20.91 | $20.45 | $20.71 | $20.47 | 57,725 |
| 2022-06-13 | $21.65 | $21.78 | $20.54 | $20.60 | $20.36 | 87,271 |
| 2022-06-10 | $21.70 | $21.94 | $21.51 | $21.84 | $21.59 | 88,942 |
| 2022-06-09 | $22.45 | $22.92 | $21.87 | $22.03 | $21.78 | 128,032 |
| 2022-06-08 | $22.63 | $22.71 | $22.30 | $22.51 | $22.25 | 38,236 |
| 2022-06-07 | $22.37 | $22.80 | $22.37 | $22.80 | $22.54 | 50,612 |
| 2022-06-06 | $23.00 | $23.05 | $22.52 | $22.59 | $22.33 | 42,682 |
| 2022-06-03 | $22.61 | $22.93 | $22.47 | $22.76 | $22.50 | 38,927 |
| 2022-06-02 | $22.94 | $22.98 | $22.48 | $22.74 | $22.48 | 44,253 |
| 2022-06-01 | $23.09 | $23.21 | $22.59 | $23.11 | $22.84 | 76,879 |
| 2022-05-31 | $22.82 | $23.07 | $22.36 | $22.91 | $22.64 | 91,162 |
| 2022-05-27 | $22.21 | $23.21 | $22.11 | $23.15 | $22.88 | 80,794 |
| 2022-05-26 | $22.18 | $22.35 | $21.97 | $22.06 | $21.80 | 76,003 |
| 2022-05-25 | $21.43 | $22.19 | $21.27 | $21.82 | $21.57 | 93,745 |
| 2022-05-24 | $20.78 | $21.37 | $20.28 | $21.31 | $21.06 | 31,777 |
| 2022-05-23 | $20.75 | $21.19 | $20.58 | $20.74 | $20.50 | 38,682 |
| 2022-05-20 | $20.25 | $20.62 | $20.05 | $20.53 | $20.29 | 43,426 |
| 2022-05-19 | $19.89 | $20.40 | $19.75 | $20.09 | $19.86 | 56,863 |
| 2022-05-18 | $20.64 | $20.69 | $20.10 | $20.13 | $19.90 | 32,744 |
| 2022-05-17 | $21.00 | $21.46 | $20.65 | $20.82 | $20.58 | 80,850 |
| 2022-05-16 | $20.53 | $20.94 | $20.53 | $20.78 | $20.54 | 35,187 |
| 2022-05-13 | $20.19 | $20.87 | $19.95 | $20.57 | $20.33 | 51,332 |
| 2022-05-12 | $19.81 | $20.29 | $19.81 | $20.09 | $19.86 | 63,675 |
| 2022-05-11 | $18.73 | $20.29 | $18.73 | $19.89 | $19.66 | 95,277 |
| 2022-05-10 | $19.69 | $20.20 | $18.80 | $18.91 | $18.69 | 150,401 |
| 2022-05-09 | $20.41 | $20.41 | $19.57 | $19.57 | $19.34 | 59,991 |
| 2022-05-06 | $20.78 | $20.92 | $20.31 | $20.53 | $20.29 | 25,671 |
| 2022-05-05 | $21.43 | $21.50 | $20.40 | $20.82 | $20.58 | 80,504 |
| 2022-05-04 | $21.62 | $21.85 | $21.01 | $21.73 | $21.48 | 30,093 |
| 2022-05-03 | $21.44 | $21.95 | $21.16 | $21.72 | $21.47 | 38,221 |
| 2022-05-02 | $21.64 | $21.94 | $20.18 | $21.23 | $20.98 | 127,811 |
| 2022-04-29 | $22.64 | $22.81 | $21.85 | $21.89 | $21.64 | 41,621 |
| 2022-04-28 | $22.44 | $23.00 | $21.84 | $22.77 | $22.51 | 56,119 |
| 2022-04-27 | $22.24 | $22.24 | $21.62 | $22.16 | $21.90 | 64,305 |
| 2022-04-26 | $22.35 | $22.63 | $22.09 | $22.10 | $21.84 | 32,279 |
| 2022-04-25 | $22.82 | $22.82 | $21.56 | $22.59 | $22.33 | 123,738 |
| 2022-04-22 | $23.77 | $23.77 | $22.91 | $23.00 | $22.73 | 20,366 |
| 2022-04-21 | $24.45 | $24.57 | $23.61 | $23.61 | $23.34 | 36,485 |
| 2022-04-20 | $23.91 | $24.82 | $23.90 | $24.45 | $24.17 | 64,453 |
| 2022-04-19 | $22.99 | $23.97 | $22.99 | $23.90 | $23.62 | 33,562 |
| 2022-04-18 | $23.10 | $23.31 | $22.78 | $23.00 | $22.73 | 35,926 |
| 2022-04-14 | $23.65 | $23.67 | $23.00 | $23.09 | $22.82 | 45,633 |
| 2022-04-13 | $22.91 | $23.55 | $22.79 | $23.44 | $23.17 | 57,501 |
| 2022-04-12 | $22.75 | $23.28 | $22.47 | $22.64 | $22.38 | 39,055 |
| 2022-04-11 | $22.72 | $23.11 | $22.36 | $22.65 | $22.39 | 72,327 |
| 2022-04-08 | $23.69 | $23.69 | $22.62 | $22.82 | $22.56 | 76,035 |
| 2022-04-07 | $24.01 | $24.01 | $23.30 | $23.48 | $23.21 | 26,684 |
| 2022-04-06 | $24.10 | $24.10 | $23.41 | $23.85 | $23.57 | 45,776 |
| 2022-04-05 | $24.37 | $25.02 | $23.65 | $24.13 | $23.85 | 38,820 |
| 2022-04-04 | $25.31 | $25.31 | $23.91 | $24.16 | $23.88 | 49,309 |
| 2022-04-01 | $24.00 | $25.07 | $24.00 | $25.00 | $24.71 | 37,372 |
| 2022-03-31 | $24.12 | $24.12 | $23.86 | $23.97 | $23.69 | 54,050 |
| 2022-03-30 | $24.05 | $24.32 | $23.84 | $24.12 | $23.84 | 56,152 |
| 2022-03-29 | $24.09 | $24.29 | $23.96 | $24.18 | $23.90 | 66,410 |
| 2022-03-28 | $24.25 | $24.45 | $23.53 | $24.04 | $23.76 | 33,791 |
| 2022-03-25 | $23.76 | $24.28 | $23.69 | $24.17 | $23.89 | 31,335 |
| 2022-03-24 | $23.80 | $23.99 | $23.65 | $23.81 | $23.53 | 28,672 |
| 2022-03-23 | $24.43 | $24.43 | $23.70 | $23.80 | $23.52 | 30,629 |
| 2022-03-22 | $24.34 | $24.80 | $24.12 | $24.63 | $24.11 | 38,418 |
| 2022-03-21 | $24.69 | $24.86 | $23.94 | $24.24 | $23.73 | 51,934 |
| 2022-03-18 | $23.78 | $25.19 | $23.61 | $23.89 | $23.39 | 123,448 |
| 2022-03-17 | $23.23 | $23.68 | $23.21 | $23.44 | $22.95 | 23,970 |
| 2022-03-16 | $23.25 | $23.34 | $22.78 | $23.21 | $22.72 | 36,664 |
| 2022-03-15 | $23.17 | $23.30 | $22.63 | $22.96 | $22.48 | 39,473 |
| 2022-03-14 | $22.66 | $23.15 | $22.30 | $23.15 | $22.66 | 68,452 |
| 2022-03-11 | $23.45 | $23.56 | $22.79 | $22.91 | $22.43 | 34,581 |
| 2022-03-10 | $22.88 | $23.48 | $22.88 | $23.42 | $22.93 | 32,482 |
| 2022-03-09 | $23.18 | $23.54 | $23.12 | $23.18 | $22.69 | 45,834 |
| 2022-03-08 | $22.91 | $23.19 | $22.70 | $23.01 | $22.53 | 31,237 |
| 2022-03-07 | $22.97 | $23.62 | $22.85 | $22.99 | $22.51 | 48,800 |
| 2022-03-04 | $22.37 | $23.23 | $22.22 | $23.18 | $22.69 | 40,129 |
| 2022-03-03 | $22.47 | $22.85 | $22.42 | $22.61 | $22.13 | 47,261 |
| 2022-03-02 | $22.02 | $22.50 | $21.79 | $22.38 | $21.91 | 25,092 |
| 2022-03-01 | $21.85 | $22.31 | $21.60 | $21.86 | $21.40 | 47,996 |
| 2022-02-28 | $22.70 | $22.70 | $21.85 | $22.01 | $21.55 | 52,235 |
| 2022-02-25 | $22.17 | $22.74 | $22.17 | $22.67 | $22.19 | 37,391 |
| 2022-02-24 | $21.90 | $22.53 | $21.61 | $22.31 | $21.84 | 89,827 |
| 2022-02-23 | $23.63 | $23.66 | $22.06 | $22.34 | $21.87 | 327,444 |
| 2022-02-22 | $23.49 | $23.66 | $23.14 | $23.54 | $23.04 | 53,979 |
| 2022-02-18 | $23.28 | $23.95 | $23.28 | $23.57 | $23.07 | 55,626 |
| 2022-02-17 | $23.81 | $23.81 | $23.01 | $23.28 | $22.79 | 91,218 |
| 2022-02-16 | $22.40 | $24.10 | $22.40 | $23.77 | $23.27 | 208,335 |
| 2022-02-15 | $22.37 | $22.39 | $22.05 | $22.21 | $21.74 | 41,753 |
| 2022-02-14 | $22.50 | $22.50 | $22.09 | $22.15 | $21.68 | 36,207 |
| 2022-02-11 | $21.60 | $22.59 | $21.60 | $22.50 | $22.03 | 73,980 |
| 2022-02-10 | $20.40 | $21.74 | $20.40 | $21.46 | $21.01 | 134,789 |
| 2022-02-09 | $20.54 | $20.89 | $20.43 | $20.54 | $20.11 | 30,544 |
| 2022-02-08 | $21.06 | $21.29 | $20.54 | $20.59 | $20.16 | 25,307 |
| 2022-02-07 | $20.61 | $21.38 | $20.54 | $21.16 | $20.72 | 38,054 |
| 2022-02-04 | $20.99 | $21.10 | $19.54 | $20.76 | $20.32 | 102,778 |
| 2022-02-03 | $21.36 | $21.57 | $21.00 | $21.20 | $20.75 | 29,057 |
| 2022-02-02 | $21.68 | $21.70 | $21.40 | $21.46 | $21.01 | 30,079 |
| 2022-02-01 | $22.08 | $22.17 | $21.61 | $21.76 | $21.30 | 39,984 |
| 2022-01-31 | $21.45 | $22.20 | $21.41 | $22.19 | $21.72 | 36,123 |
| 2022-01-28 | $20.86 | $21.48 | $20.66 | $21.48 | $21.03 | 36,967 |
| 2022-01-27 | $21.84 | $21.84 | $20.86 | $20.94 | $20.50 | 29,054 |
| 2022-01-26 | $22.70 | $22.99 | $21.22 | $21.41 | $20.96 | 69,293 |
| 2022-01-25 | $22.00 | $22.95 | $22.00 | $22.19 | $21.72 | 157,145 |
| 2022-01-24 | $21.25 | $22.18 | $20.86 | $22.03 | $21.57 | 194,989 |
| 2022-01-21 | $20.00 | $21.69 | $19.85 | $21.29 | $20.84 | 168,081 |
| 2022-01-20 | $20.53 | $20.77 | $20.12 | $20.13 | $19.71 | 47,032 |
| 2022-01-19 | $21.12 | $21.26 | $20.52 | $20.55 | $20.12 | 27,636 |
| 2022-01-18 | $21.34 | $21.40 | $20.86 | $21.10 | $20.66 | 30,476 |
| 2022-01-14 | $21.00 | $21.58 | $20.39 | $21.39 | $20.94 | 73,695 |
| 2022-01-13 | $21.69 | $21.87 | $21.22 | $21.25 | $20.80 | 23,162 |
| 2022-01-12 | $21.13 | $21.99 | $20.79 | $21.46 | $21.01 | 76,413 |
| 2022-01-11 | $21.21 | $21.25 | $20.88 | $21.05 | $20.61 | 59,327 |
| 2022-01-10 | $22.00 | $22.00 | $20.75 | $21.37 | $20.92 | 112,465 |
| 2022-01-07 | $22.95 | $23.08 | $22.60 | $22.68 | $22.20 | 36,714 |
| 2022-01-06 | $22.95 | $23.13 | $22.30 | $22.96 | $22.48 | 41,893 |
| 2022-01-05 | $23.40 | $23.80 | $22.81 | $22.96 | $22.48 | 54,040 |
| 2022-01-04 | $23.33 | $23.49 | $22.72 | $23.22 | $22.73 | 68,305 |
| 2022-01-03 | $24.00 | $24.20 | $22.30 | $23.28 | $22.79 | 120,916 |
| 2021-12-31 | $23.52 | $24.20 | $23.07 | $23.99 | $23.49 | 72,053 |
| 2021-12-30 | $22.93 | $23.74 | $22.83 | $23.44 | $22.95 | 51,828 |
| 2021-12-29 | $22.55 | $22.96 | $22.17 | $22.73 | $22.25 | 50,024 |
| 2021-12-28 | $22.69 | $22.97 | $22.52 | $22.61 | $22.13 | 32,396 |
| 2021-12-27 | $22.85 | $23.00 | $22.07 | $22.59 | $22.11 | 65,250 |
| 2021-12-23 | $22.27 | $23.00 | $22.06 | $22.64 | $22.16 | 74,676 |
| 2021-12-22 | $21.55 | $22.35 | $21.26 | $22.05 | $21.59 | 84,809 |
| 2021-12-21 | $19.52 | $21.63 | $19.52 | $21.63 | $21.18 | 104,339 |
| 2021-12-20 | $18.46 | $19.61 | $18.46 | $19.51 | $19.10 | 68,664 |
| 2021-12-17 | $18.76 | $19.63 | $18.35 | $18.35 | $17.96 | 111,158 |
| 2021-12-16 | $19.25 | $19.44 | $18.97 | $18.97 | $18.34 | 31,840 |
| 2021-12-15 | $19.39 | $19.78 | $19.14 | $19.14 | $18.51 | 31,181 |
| 2021-12-14 | $19.69 | $19.73 | $18.68 | $19.18 | $18.54 | 91,889 |
| 2021-12-13 | $19.25 | $19.85 | $19.00 | $19.66 | $19.01 | 39,961 |
| 2021-12-10 | $19.38 | $19.64 | $19.07 | $19.25 | $18.61 | 19,504 |
| 2021-12-09 | $20.01 | $20.01 | $19.28 | $19.48 | $18.83 | 17,671 |
| 2021-12-08 | $19.54 | $20.12 | $19.53 | $20.01 | $19.35 | 9,225 |
| 2021-12-07 | $18.81 | $19.80 | $18.81 | $19.63 | $18.98 | 27,866 |
| 2021-12-06 | $19.20 | $19.41 | $18.90 | $19.28 | $18.64 | 14,612 |
| 2021-12-03 | $18.93 | $19.19 | $18.85 | $19.00 | $18.37 | 10,949 |
| 2021-12-02 | $18.75 | $19.31 | $18.61 | $19.02 | $18.39 | 23,107 |
| 2021-12-01 | $19.14 | $19.44 | $18.69 | $18.69 | $18.07 | 24,649 |
| 2021-11-30 | $18.81 | $19.17 | $18.76 | $18.82 | $18.20 | 16,867 |
| 2021-11-29 | $19.10 | $19.88 | $18.50 | $18.86 | $18.23 | 41,863 |
| 2021-11-26 | $19.60 | $19.65 | $19.08 | $19.08 | $18.45 | 17,857 |
| 2021-11-24 | $19.45 | $20.00 | $19.45 | $19.89 | $19.23 | 17,670 |
| 2021-11-23 | $19.31 | $19.70 | $19.11 | $19.40 | $18.76 | 20,714 |
| 2021-11-22 | $19.35 | $19.78 | $19.33 | $19.37 | $18.73 | 13,664 |
| 2021-11-19 | $19.39 | $19.65 | $19.38 | $19.44 | $18.80 | 11,104 |
| 2021-11-18 | $19.65 | $19.65 | $19.37 | $19.50 | $18.85 | 30,797 |
| 2021-11-17 | $19.60 | $19.81 | $19.38 | $19.70 | $19.05 | 18,523 |
| 2021-11-16 | $20.13 | $20.13 | $19.65 | $19.67 | $19.02 | 20,036 |
| 2021-11-15 | $19.86 | $20.28 | $19.65 | $20.08 | $19.41 | 37,479 |
| 2021-11-12 | $19.87 | $20.40 | $19.83 | $19.86 | $19.20 | 12,903 |
| 2021-11-11 | $20.11 | $20.17 | $19.99 | $20.00 | $19.34 | 13,335 |
| 2021-11-10 | $20.35 | $20.51 | $20.01 | $20.09 | $19.42 | 16,523 |
| 2021-11-09 | $20.84 | $20.89 | $20.00 | $20.29 | $19.62 | 27,314 |
| 2021-11-08 | $21.00 | $21.18 | $20.45 | $20.86 | $20.17 | 19,267 |
| 2021-11-05 | $20.20 | $21.02 | $20.07 | $20.92 | $20.23 | 30,063 |
| 2021-11-04 | $20.13 | $20.18 | $19.94 | $20.05 | $19.39 | 9,364 |
| 2021-11-03 | $19.87 | $20.38 | $19.73 | $20.01 | $19.35 | 24,182 |
| 2021-11-02 | $19.85 | $19.94 | $19.75 | $19.87 | $19.21 | 15,431 |
| 2021-11-01 | $19.91 | $19.98 | $19.65 | $19.93 | $19.27 | 19,774 |
| 2021-10-29 | $19.95 | $20.12 | $19.86 | $19.90 | $19.24 | 13,811 |
| 2021-10-28 | $19.94 | $20.30 | $19.94 | $20.20 | $19.53 | 13,127 |
| 2021-10-27 | $19.80 | $20.09 | $19.60 | $19.77 | $19.11 | 20,576 |
| 2021-10-26 | $19.76 | $20.06 | $19.76 | $19.92 | $19.26 | 15,782 |
| 2021-10-25 | $19.75 | $20.29 | $19.61 | $19.94 | $19.28 | 23,622 |
| 2021-10-22 | $19.56 | $19.83 | $19.41 | $19.83 | $19.17 | 16,685 |
| 2021-10-21 | $20.01 | $20.01 | $19.48 | $19.56 | $18.91 | 26,857 |
| 2021-10-20 | $19.93 | $20.02 | $19.66 | $20.01 | $19.35 | 14,710 |
| 2021-10-19 | $19.97 | $20.03 | $19.75 | $19.87 | $19.21 | 10,923 |
| 2021-10-18 | $19.84 | $20.17 | $19.52 | $19.95 | $19.29 | 15,185 |
| 2021-10-15 | $20.35 | $20.47 | $19.80 | $19.91 | $19.25 | 42,172 |
| 2021-10-14 | $19.93 | $20.35 | $19.77 | $20.05 | $19.39 | 27,604 |
| 2021-10-13 | $19.51 | $20.30 | $19.42 | $19.95 | $19.29 | 23,447 |
| 2021-10-12 | $19.10 | $19.70 | $19.10 | $19.59 | $18.94 | 13,833 |
| 2021-10-11 | $19.30 | $19.33 | $18.99 | $19.15 | $18.52 | 8,525 |
| 2021-10-08 | $19.40 | $19.70 | $19.06 | $19.21 | $18.57 | 23,262 |
| 2021-10-07 | $19.58 | $19.60 | $19.18 | $19.43 | $18.79 | 38,551 |
| 2021-10-06 | $19.01 | $19.48 | $18.85 | $19.30 | $18.66 | 28,374 |
| 2021-10-05 | $19.47 | $19.64 | $18.92 | $19.11 | $18.48 | 32,938 |
| 2021-10-04 | $19.41 | $19.84 | $18.84 | $19.32 | $18.68 | 70,307 |
| 2021-10-01 | $19.35 | $19.81 | $19.20 | $19.47 | $18.82 | 32,195 |
| 2021-09-30 | $19.36 | $19.53 | $18.98 | $19.28 | $18.64 | 31,750 |
| 2021-09-29 | $19.13 | $19.49 | $18.76 | $19.32 | $18.68 | 27,195 |
| 2021-09-28 | $19.17 | $19.18 | $18.86 | $18.98 | $18.35 | 13,607 |
| 2021-09-27 | $19.11 | $19.57 | $19.11 | $19.14 | $18.51 | 14,854 |
| 2021-09-24 | $19.20 | $19.54 | $19.01 | $19.11 | $18.48 | 34,835 |
| 2021-09-23 | $19.42 | $19.72 | $19.30 | $19.46 | $18.81 | 35,402 |
| 2021-09-22 | $19.46 | $19.80 | $19.36 | $19.65 | $18.78 | 33,885 |
| 2021-09-21 | $19.04 | $19.66 | $19.02 | $19.40 | $18.54 | 25,514 |
| 2021-09-20 | $19.23 | $19.56 | $18.72 | $19.02 | $18.17 | 35,906 |
| 2021-09-17 | $19.97 | $20.00 | $19.25 | $19.25 | $18.39 | 125,360 |
| 2021-09-16 | $19.64 | $19.91 | $19.10 | $19.89 | $19.01 | 31,127 |
| 2021-09-15 | $19.39 | $19.65 | $19.04 | $19.64 | $18.77 | 26,326 |
| 2021-09-14 | $19.77 | $19.77 | $18.96 | $19.24 | $18.38 | 24,867 |
| 2021-09-13 | $19.65 | $19.90 | $19.45 | $19.63 | $18.76 | 35,017 |
| 2021-09-10 | $20.60 | $20.60 | $19.62 | $19.62 | $18.75 | 26,831 |
| 2021-09-09 | $20.77 | $20.89 | $20.48 | $20.48 | $19.57 | 26,631 |
| 2021-09-08 | $20.51 | $20.72 | $20.50 | $20.68 | $19.76 | 24,476 |
| 2021-09-07 | $20.50 | $20.90 | $20.50 | $20.59 | $19.67 | 39,385 |
| 2021-09-03 | $20.00 | $20.60 | $20.00 | $20.52 | $19.61 | 51,602 |
| 2021-09-02 | $20.00 | $20.57 | $19.90 | $20.53 | $19.62 | 67,375 |
| 2021-09-01 | $19.59 | $20.11 | $19.59 | $19.98 | $19.09 | 57,740 |
| 2021-08-31 | $19.25 | $19.61 | $19.11 | $19.42 | $18.56 | 29,678 |
| 2021-08-30 | $19.30 | $19.30 | $19.08 | $19.16 | $18.31 | 26,435 |
| 2021-08-27 | $18.65 | $19.45 | $18.65 | $19.34 | $18.48 | 30,006 |
| 2021-08-26 | $18.61 | $18.77 | $18.55 | $18.64 | $17.81 | 26,387 |
| 2021-08-25 | $18.74 | $18.99 | $18.58 | $18.75 | $17.92 | 29,342 |
| 2021-08-24 | $19.89 | $19.89 | $18.67 | $18.81 | $17.97 | 49,032 |
| 2021-08-23 | $18.75 | $20.38 | $18.59 | $20.03 | $19.14 | 112,466 |
| 2021-08-20 | $18.21 | $18.77 | $18.00 | $18.64 | $17.81 | 31,719 |
| 2021-08-19 | $18.05 | $18.36 | $17.81 | $18.36 | $17.54 | 36,623 |
| 2021-08-18 | $18.44 | $19.12 | $18.06 | $18.12 | $17.31 | 34,358 |
| 2021-08-17 | $17.70 | $18.39 | $17.60 | $18.31 | $17.50 | 70,028 |
| 2021-08-16 | $17.65 | $17.84 | $17.55 | $17.73 | $16.94 | 19,320 |
| 2021-08-13 | $17.78 | $17.89 | $17.65 | $17.69 | $16.90 | 10,371 |
| 2021-08-12 | $17.88 | $18.23 | $17.70 | $17.77 | $16.98 | 31,507 |
| 2021-08-11 | $17.78 | $18.01 | $17.62 | $17.89 | $17.09 | 18,780 |
| 2021-08-10 | $17.65 | $17.90 | $17.57 | $17.61 | $16.83 | 43,684 |
| 2021-08-09 | $17.85 | $17.96 | $17.60 | $17.72 | $16.93 | 25,563 |
| 2021-08-06 | $17.70 | $18.02 | $17.48 | $17.85 | $17.06 | 30,849 |
| 2021-08-05 | $17.49 | $17.68 | $17.35 | $17.48 | $16.70 | 16,054 |
| 2021-08-04 | $17.18 | $17.59 | $17.18 | $17.34 | $16.57 | 31,838 |
| 2021-08-03 | $17.54 | $17.57 | $17.18 | $17.33 | $16.56 | 37,284 |
| 2021-08-02 | $17.44 | $17.88 | $17.32 | $17.37 | $16.60 | 49,881 |
| 2021-07-30 | $17.52 | $17.83 | $17.48 | $17.57 | $16.79 | 20,177 |
| 2021-07-29 | $17.57 | $17.85 | $17.27 | $17.45 | $16.67 | 44,777 |
| 2021-07-28 | $17.67 | $17.92 | $17.51 | $17.57 | $16.79 | 20,664 |
| 2021-07-27 | $17.87 | $17.87 | $17.55 | $17.80 | $17.01 | 22,670 |
| 2021-07-26 | $17.80 | $18.02 | $17.78 | $17.98 | $17.18 | 17,617 |
| 2021-07-23 | $17.75 | $17.96 | $17.61 | $17.76 | $16.97 | 26,627 |
| 2021-07-22 | $18.03 | $18.05 | $17.48 | $17.70 | $16.91 | 23,426 |
| 2021-07-21 | $17.66 | $18.21 | $17.66 | $18.03 | $17.23 | 28,393 |
| 2021-07-20 | $17.48 | $17.86 | $17.38 | $17.55 | $16.77 | 44,701 |
| 2021-07-19 | $17.48 | $17.58 | $17.05 | $17.33 | $16.56 | 48,047 |
| 2021-07-16 | $17.87 | $17.98 | $17.73 | $17.74 | $16.95 | 29,141 |
| 2021-07-15 | $17.48 | $18.21 | $17.48 | $17.73 | $16.94 | 42,023 |
| 2021-07-14 | $17.64 | $17.81 | $17.51 | $17.57 | $16.79 | 28,477 |
| 2021-07-13 | $17.59 | $17.77 | $17.46 | $17.53 | $16.75 | 33,173 |
| 2021-07-12 | $17.83 | $17.97 | $17.59 | $17.68 | $16.89 | 54,070 |
| 2021-07-09 | $17.87 | $17.98 | $17.60 | $17.71 | $16.92 | 51,767 |
| 2021-07-08 | $17.50 | $17.74 | $17.39 | $17.71 | $16.92 | 29,020 |
| 2021-07-07 | $17.64 | $17.92 | $17.54 | $17.61 | $16.83 | 30,760 |
| 2021-07-06 | $17.50 | $17.84 | $17.30 | $17.74 | $16.95 | 45,519 |
| 2021-07-02 | $17.58 | $17.76 | $17.33 | $17.38 | $16.61 | 25,571 |
| 2021-07-01 | $17.35 | $17.65 | $17.23 | $17.47 | $16.69 | 56,532 |
| 2021-06-30 | $17.50 | $17.53 | $17.34 | $17.34 | $16.57 | 29,387 |
| 2021-06-29 | $17.53 | $17.82 | $17.50 | $17.52 | $16.74 | 29,285 |
| 2021-06-28 | $17.46 | $17.72 | $17.20 | $17.59 | $16.81 | 48,282 |
| 2021-06-25 | $17.93 | $18.04 | $17.52 | $17.52 | $16.74 | 90,740 |
| 2021-06-24 | $17.78 | $17.93 | $17.70 | $17.81 | $17.02 | 51,675 |
| 2021-06-23 | $18.19 | $18.19 | $17.80 | $17.99 | $16.98 | 88,617 |
| 2021-06-22 | $18.00 | $18.17 | $17.87 | $17.94 | $16.93 | 104,644 |
| 2021-06-21 | $17.45 | $18.24 | $17.42 | $17.97 | $16.96 | 44,752 |
| 2021-06-18 | $17.99 | $18.04 | $17.50 | $17.50 | $16.52 | 99,623 |
| 2021-06-17 | $18.29 | $18.44 | $17.94 | $17.97 | $16.96 | 39,066 |
| 2021-06-16 | $18.41 | $18.59 | $18.22 | $18.29 | $17.26 | 47,968 |
| 2021-06-15 | $18.40 | $18.65 | $18.35 | $18.44 | $17.41 | 87,515 |
| 2021-06-14 | $17.74 | $18.68 | $17.74 | $18.44 | $17.41 | 86,513 |
| 2021-06-11 | $17.75 | $17.83 | $17.26 | $17.53 | $16.55 | 115,679 |
| 2021-06-10 | $17.79 | $17.90 | $17.67 | $17.75 | $16.75 | 39,975 |
| 2021-06-09 | $18.00 | $18.20 | $17.75 | $17.86 | $16.86 | 48,431 |
| 2021-06-08 | $18.05 | $18.17 | $17.91 | $17.98 | $16.97 | 62,056 |
| 2021-06-07 | $18.21 | $18.33 | $17.95 | $18.03 | $17.02 | 74,657 |
| 2021-06-04 | $18.03 | $18.59 | $17.80 | $18.13 | $17.11 | 140,179 |
| 2021-06-03 | $18.25 | $18.53 | $18.00 | $18.14 | $17.12 | 38,004 |
| 2021-06-02 | $18.43 | $18.77 | $18.12 | $18.37 | $17.34 | 155,106 |
| 2021-06-01 | $17.95 | $18.44 | $17.81 | $18.41 | $17.38 | 40,118 |
| 2021-05-28 | $17.83 | $18.09 | $17.74 | $17.93 | $16.92 | 21,883 |
| 2021-05-27 | $18.00 | $18.01 | $17.66 | $17.69 | $16.70 | 32,746 |
| 2021-05-26 | $17.84 | $18.10 | $17.75 | $17.91 | $16.91 | 27,283 |
| 2021-05-25 | $18.20 | $18.39 | $17.71 | $17.71 | $16.72 | 67,162 |
| 2021-05-24 | $18.31 | $18.33 | $18.08 | $18.22 | $17.20 | 34,372 |
| 2021-05-21 | $18.15 | $18.42 | $18.03 | $18.38 | $17.35 | 42,625 |
| 2021-05-20 | $18.27 | $18.35 | $17.80 | $18.20 | $17.18 | 53,323 |
| 2021-05-19 | $18.00 | $18.21 | $17.78 | $18.05 | $17.04 | 45,542 |
| 2021-05-18 | $18.62 | $18.62 | $18.16 | $18.16 | $17.14 | 33,279 |
| 2021-05-17 | $18.44 | $18.55 | $18.08 | $18.17 | $17.15 | 64,847 |
| 2021-05-14 | $18.43 | $18.79 | $18.28 | $18.59 | $17.55 | 92,900 |
| 2021-05-13 | $18.49 | $18.49 | $17.60 | $18.27 | $17.25 | 233,785 |
| 2021-05-12 | $17.62 | $17.70 | $16.03 | $16.09 | $15.19 | 200,585 |
| 2021-05-11 | $17.44 | $18.15 | $17.01 | $17.44 | $16.46 | 196,659 |
| 2021-05-10 | $18.25 | $18.37 | $17.63 | $17.64 | $16.65 | 40,589 |
| 2021-05-07 | $17.88 | $18.39 | $17.88 | $18.27 | $17.25 | 20,865 |
| 2021-05-06 | $18.05 | $18.05 | $17.56 | $17.72 | $16.73 | 21,191 |
| 2021-05-05 | $18.02 | $18.06 | $17.79 | $17.99 | $16.98 | 20,162 |
| 2021-05-04 | $19.06 | $19.06 | $17.84 | $18.18 | $17.16 | 44,825 |
| 2021-05-03 | $19.14 | $19.46 | $18.90 | $19.19 | $18.11 | 23,474 |
| 2021-04-30 | $18.51 | $18.92 | $18.40 | $18.83 | $17.77 | 26,836 |
| 2021-04-29 | $18.68 | $18.95 | $18.50 | $18.64 | $17.59 | 24,161 |
| 2021-04-28 | $18.78 | $18.99 | $18.63 | $18.68 | $17.63 | 19,944 |
| 2021-04-27 | $18.36 | $18.87 | $18.36 | $18.77 | $17.72 | 26,043 |
| 2021-04-26 | $18.02 | $18.69 | $18.01 | $18.35 | $17.32 | 52,196 |
| 2021-04-23 | $17.60 | $18.19 | $17.60 | $17.99 | $16.98 | 29,077 |
| 2021-04-22 | $18.00 | $18.21 | $17.62 | $17.72 | $16.73 | 35,837 |
| 2021-04-21 | $17.79 | $17.95 | $17.64 | $17.89 | $16.89 | 18,474 |
| 2021-04-20 | $17.70 | $17.99 | $17.51 | $17.72 | $16.73 | 26,180 |
| 2021-04-19 | $17.70 | $17.70 | $17.44 | $17.70 | $16.71 | 25,185 |
| 2021-04-16 | $18.24 | $18.25 | $17.69 | $17.70 | $16.71 | 21,688 |
| 2021-04-15 | $17.35 | $18.06 | $17.21 | $18.03 | $17.02 | 34,833 |
| 2021-04-14 | $17.29 | $17.80 | $17.04 | $17.20 | $16.24 | 26,580 |
| 2021-04-13 | $16.91 | $17.49 | $16.85 | $17.37 | $16.40 | 32,674 |
| 2021-04-12 | $16.99 | $17.17 | $16.80 | $16.94 | $15.99 | 23,665 |
| 2021-04-09 | $17.15 | $17.36 | $16.85 | $16.95 | $16.00 | 32,308 |
| 2021-04-08 | $17.07 | $17.29 | $16.86 | $17.05 | $16.09 | 43,676 |
| 2021-04-07 | $17.35 | $17.52 | $16.87 | $17.00 | $16.05 | 49,912 |
| 2021-04-06 | $17.18 | $17.47 | $16.86 | $17.22 | $16.25 | 95,421 |
| 2021-04-05 | $17.49 | $17.80 | $17.09 | $17.18 | $16.22 | 41,449 |
| 2021-04-01 | $16.80 | $17.55 | $16.80 | $17.40 | $16.42 | 55,896 |
| 2021-03-31 | $17.06 | $17.53 | $16.80 | $16.84 | $15.90 | 157,086 |
| 2021-03-30 | $17.41 | $17.63 | $16.74 | $17.01 | $16.06 | 74,537 |
| 2021-03-29 | $17.93 | $18.06 | $17.27 | $17.55 | $16.57 | 35,548 |
| 2021-03-26 | $18.02 | $18.18 | $17.50 | $17.90 | $16.90 | 32,990 |
| 2021-03-25 | $17.56 | $18.03 | $17.14 | $17.75 | $16.75 | 37,142 |
| 2021-03-24 | $17.69 | $18.50 | $17.21 | $17.57 | $16.58 | 45,681 |
| 2021-03-23 | $17.73 | $18.14 | $17.31 | $17.43 | $16.45 | 106,243 |
| 2021-03-22 | $18.20 | $18.76 | $17.88 | $18.18 | $16.95 | 72,319 |
| 2021-03-19 | $18.70 | $19.06 | $18.37 | $18.38 | $17.13 | 160,321 |
| 2021-03-18 | $19.41 | $19.66 | $18.81 | $18.85 | $17.57 | 61,346 |
| 2021-03-17 | $19.59 | $19.87 | $19.32 | $19.46 | $18.14 | 57,080 |
| 2021-03-16 | $20.74 | $20.78 | $19.26 | $19.77 | $18.43 | 78,178 |
| 2021-03-15 | $21.02 | $21.02 | $20.42 | $20.74 | $19.33 | 51,257 |
| 2021-03-12 | $19.80 | $21.70 | $19.75 | $20.43 | $19.04 | 103,224 |
| 2021-03-11 | $18.27 | $19.90 | $18.27 | $19.90 | $18.55 | 106,143 |
| 2021-03-10 | $18.38 | $18.65 | $17.75 | $18.04 | $16.82 | 51,330 |
| 2021-03-09 | $18.60 | $19.06 | $17.98 | $18.50 | $17.24 | 54,080 |
| 2021-03-08 | $17.35 | $18.50 | $17.01 | $18.39 | $17.14 | 76,206 |
| 2021-03-05 | $17.00 | $17.45 | $16.70 | $16.94 | $15.79 | 49,874 |
| 2021-03-04 | $17.69 | $18.51 | $16.80 | $17.05 | $15.89 | 81,418 |
| 2021-03-03 | $16.42 | $18.00 | $16.42 | $17.46 | $16.28 | 109,063 |
| 2021-03-02 | $16.27 | $16.49 | $16.03 | $16.34 | $15.23 | 22,224 |
| 2021-03-01 | $16.45 | $17.19 | $15.95 | $16.31 | $15.20 | 50,525 |
| 2021-02-26 | $16.70 | $17.07 | $15.84 | $15.84 | $14.76 | 35,758 |
| 2021-02-25 | $16.50 | $17.92 | $16.30 | $16.69 | $15.56 | 103,157 |
| 2021-02-24 | $15.96 | $16.75 | $15.95 | $16.50 | $15.38 | 28,213 |
| 2021-02-23 | $15.74 | $16.16 | $15.74 | $15.94 | $14.86 | 21,637 |
| 2021-02-22 | $15.72 | $16.07 | $15.61 | $15.79 | $14.72 | 25,617 |
| 2021-02-19 | $15.57 | $15.95 | $15.30 | $15.89 | $14.81 | 28,085 |
| 2021-02-18 | $15.56 | $15.76 | $15.30 | $15.50 | $14.45 | 28,258 |
| 2021-02-17 | $15.00 | $15.84 | $14.90 | $15.63 | $14.57 | 75,960 |
| 2021-02-16 | $15.32 | $15.32 | $14.77 | $15.02 | $14.00 | 27,511 |
| 2021-02-12 | $14.96 | $15.10 | $14.88 | $15.08 | $14.06 | 13,056 |
| 2021-02-11 | $15.22 | $15.34 | $14.90 | $15.07 | $14.05 | 19,762 |
| 2021-02-10 | $15.30 | $15.45 | $15.09 | $15.09 | $14.07 | 19,961 |
| 2021-02-09 | $15.74 | $15.74 | $15.15 | $15.16 | $14.13 | 23,671 |
| 2021-02-08 | $15.38 | $15.71 | $15.20 | $15.71 | $14.64 | 31,580 |
| 2021-02-05 | $14.93 | $15.42 | $14.84 | $15.37 | $14.33 | 27,442 |
| 2021-02-04 | $14.70 | $14.99 | $14.70 | $14.87 | $13.86 | 15,625 |
| 2021-02-03 | $14.56 | $14.66 | $14.21 | $14.66 | $13.67 | 20,510 |
| 2021-02-02 | $14.65 | $14.75 | $14.30 | $14.59 | $13.60 | 23,905 |
| 2021-02-01 | $14.10 | $14.75 | $14.10 | $14.65 | $13.66 | 50,727 |
| 2021-01-29 | $14.40 | $14.61 | $13.83 | $13.98 | $13.03 | 50,815 |
| 2021-01-28 | $14.50 | $14.75 | $14.34 | $14.48 | $13.50 | 23,445 |
| 2021-01-27 | $14.67 | $14.74 | $14.24 | $14.54 | $13.55 | 57,473 |
| 2021-01-26 | $15.35 | $15.35 | $14.78 | $14.84 | $13.83 | 27,140 |
| 2021-01-25 | $15.24 | $15.48 | $14.86 | $15.36 | $14.32 | 20,315 |
| 2021-01-22 | $15.07 | $15.49 | $14.63 | $15.46 | $14.41 | 48,255 |
| 2021-01-21 | $15.02 | $15.50 | $14.82 | $15.28 | $14.24 | 24,833 |
| 2021-01-20 | $15.26 | $15.40 | $14.89 | $15.12 | $14.09 | 29,860 |
| 2021-01-19 | $15.48 | $15.48 | $14.80 | $15.06 | $14.04 | 34,570 |
| 2021-01-15 | $14.74 | $15.34 | $14.69 | $15.27 | $14.23 | 26,852 |
| 2021-01-14 | $14.63 | $14.99 | $14.55 | $14.92 | $13.91 | 30,110 |
| 2021-01-13 | $14.86 | $15.00 | $14.64 | $14.73 | $13.73 | 25,267 |
| 2021-01-12 | $14.93 | $15.11 | $14.61 | $14.99 | $13.97 | 30,423 |
| 2021-01-11 | $15.09 | $15.30 | $14.67 | $14.83 | $13.82 | 41,526 |
| 2021-01-08 | $15.35 | $15.55 | $15.00 | $15.29 | $14.25 | 19,446 |
| 2021-01-07 | $15.62 | $15.62 | $14.95 | $15.34 | $14.30 | 34,591 |
| 2021-01-06 | $15.04 | $16.23 | $15.04 | $15.63 | $14.57 | 45,536 |
| 2021-01-05 | $14.65 | $15.23 | $14.65 | $15.02 | $14.00 | 46,431 |
| 2021-01-04 | $15.25 | $15.25 | $14.60 | $14.65 | $13.66 | 47,317 |
| 2020-12-31 | $14.90 | $15.25 | $14.73 | $15.20 | $14.17 | 20,033 |
| 2020-12-30 | $14.89 | $15.02 | $14.76 | $14.96 | $13.94 | 26,878 |
| 2020-12-29 | $15.14 | $15.37 | $14.75 | $14.85 | $13.84 | 46,928 |
| 2020-12-28 | $14.55 | $15.14 | $14.55 | $15.04 | $14.02 | 64,724 |
| 2020-12-24 | $14.63 | $14.91 | $14.40 | $14.53 | $13.54 | 22,092 |
| 2020-12-23 | $15.02 | $15.26 | $14.70 | $14.72 | $13.72 | 28,153 |
| 2020-12-22 | $14.90 | $15.10 | $14.60 | $14.91 | $13.90 | 51,346 |
| 2020-12-21 | $15.62 | $15.81 | $14.70 | $14.97 | $13.95 | 88,670 |
| 2020-12-18 | $15.66 | $15.86 | $15.27 | $15.81 | $14.74 | 120,402 |
| 2020-12-17 | $15.38 | $15.66 | $15.15 | $15.66 | $14.60 | 65,714 |
| 2020-12-16 | $15.20 | $15.20 | $14.76 | $15.00 | $13.98 | 31,421 |
| 2020-12-15 | $15.34 | $15.50 | $14.75 | $15.36 | $14.11 | 52,419 |
| 2020-12-14 | $14.75 | $15.34 | $14.75 | $15.09 | $13.86 | 62,300 |
| 2020-12-11 | $14.51 | $14.88 | $14.26 | $14.74 | $13.54 | 26,524 |
| 2020-12-10 | $14.67 | $14.76 | $14.50 | $14.65 | $13.46 | 17,059 |
| 2020-12-09 | $14.96 | $15.03 | $14.51 | $14.64 | $13.45 | 23,957 |
| 2020-12-08 | $14.74 | $15.22 | $14.55 | $14.84 | $13.63 | 32,291 |
| 2020-12-07 | $14.55 | $14.85 | $14.20 | $14.74 | $13.54 | 57,671 |
| 2020-12-04 | $13.97 | $14.55 | $13.95 | $14.51 | $13.33 | 28,366 |
| 2020-12-03 | $13.51 | $14.00 | $13.51 | $13.83 | $12.71 | 29,319 |
| 2020-12-02 | $13.22 | $13.59 | $13.16 | $13.54 | $12.44 | 28,149 |
| 2020-12-01 | $13.23 | $13.62 | $13.12 | $13.15 | $12.08 | 33,064 |
| 2020-11-30 | $13.57 | $13.59 | $13.03 | $13.06 | $12.00 | 46,646 |
| 2020-11-27 | $13.34 | $13.65 | $13.02 | $13.57 | $12.47 | 16,664 |
| 2020-11-25 | $13.45 | $13.56 | $13.04 | $13.21 | $12.14 | 38,305 |
| 2020-11-24 | $13.49 | $13.94 | $13.45 | $13.59 | $12.48 | 41,667 |
| 2020-11-23 | $13.20 | $13.78 | $13.20 | $13.37 | $12.28 | 29,056 |
| 2020-11-20 | $13.19 | $13.40 | $12.97 | $13.27 | $12.19 | 29,314 |
| 2020-11-19 | $13.25 | $13.44 | $13.15 | $13.38 | $12.29 | 30,302 |
| 2020-11-18 | $13.96 | $13.96 | $13.25 | $13.27 | $12.19 | 24,904 |
| 2020-11-17 | $13.91 | $14.00 | $13.48 | $13.80 | $12.68 | 31,093 |
| 2020-11-16 | $13.56 | $14.26 | $13.39 | $13.96 | $12.82 | 68,414 |
| 2020-11-13 | $12.99 | $13.47 | $12.92 | $13.20 | $12.13 | 32,622 |
| 2020-11-12 | $13.59 | $13.90 | $12.78 | $12.97 | $11.92 | 58,412 |
| 2020-11-11 | $14.29 | $14.29 | $13.19 | $13.54 | $12.44 | 56,044 |
| 2020-11-10 | $13.02 | $14.57 | $13.02 | $14.20 | $13.04 | 76,810 |
| 2020-11-09 | $12.66 | $13.70 | $12.66 | $13.07 | $12.01 | 81,567 |
| 2020-11-06 | $12.67 | $12.85 | $12.30 | $12.49 | $11.47 | 36,506 |
| 2020-11-05 | $12.33 | $13.00 | $12.33 | $12.70 | $11.67 | 34,736 |
| 2020-11-04 | $12.69 | $12.69 | $12.11 | $12.31 | $11.31 | 38,284 |
| 2020-11-03 | $12.39 | $13.07 | $12.31 | $12.87 | $11.82 | 51,563 |
| 2020-11-02 | $12.50 | $12.50 | $12.19 | $12.25 | $11.25 | 20,189 |
| 2020-10-30 | $12.10 | $12.50 | $12.07 | $12.45 | $11.44 | 27,314 |
| 2020-10-29 | $12.07 | $12.30 | $11.90 | $12.09 | $11.11 | 48,763 |
| 2020-10-28 | $12.44 | $12.57 | $12.13 | $12.22 | $11.23 | 72,775 |
| 2020-10-27 | $12.55 | $12.95 | $12.35 | $12.38 | $11.37 | 41,781 |
| 2020-10-26 | $12.74 | $12.79 | $12.45 | $12.66 | $11.63 | 44,410 |
| 2020-10-23 | $12.50 | $13.00 | $12.37 | $12.82 | $11.78 | 37,596 |
| 2020-10-22 | $12.33 | $12.44 | $12.21 | $12.36 | $11.35 | 20,129 |
| 2020-10-21 | $12.12 | $12.22 | $11.87 | $12.19 | $11.20 | 22,556 |
| 2020-10-20 | $12.02 | $12.30 | $11.91 | $12.12 | $11.13 | 21,572 |
| 2020-10-19 | $12.44 | $12.44 | $11.92 | $12.01 | $11.03 | 29,558 |
| 2020-10-16 | $12.29 | $12.69 | $12.25 | $12.28 | $11.28 | 40,978 |
| 2020-10-15 | $12.25 | $12.72 | $12.25 | $12.35 | $11.35 | 27,777 |
| 2020-10-14 | $12.57 | $12.90 | $12.30 | $12.37 | $11.36 | 31,736 |
| 2020-10-13 | $12.81 | $13.01 | $12.60 | $12.66 | $11.63 | 23,277 |
| 2020-10-12 | $13.04 | $13.04 | $12.75 | $12.81 | $11.77 | 30,566 |
| 2020-10-09 | $12.89 | $12.96 | $12.80 | $12.82 | $11.78 | 21,630 |
| 2020-10-08 | $12.80 | $13.18 | $12.80 | $12.84 | $11.80 | 47,281 |
| 2020-10-07 | $12.49 | $12.72 | $12.28 | $12.64 | $11.61 | 25,337 |
| 2020-10-06 | $12.31 | $12.99 | $12.17 | $12.40 | $11.39 | 35,597 |
| 2020-10-05 | $12.39 | $12.63 | $12.07 | $12.23 | $11.24 | 48,902 |
| 2020-10-02 | $12.08 | $12.43 | $12.08 | $12.30 | $11.30 | 22,397 |
| 2020-10-01 | $11.81 | $12.29 | $11.76 | $12.26 | $11.26 | 35,157 |
| 2020-09-30 | $11.89 | $12.11 | $11.58 | $11.78 | $10.82 | 23,570 |
| 2020-09-29 | $12.07 | $12.07 | $11.71 | $11.89 | $10.92 | 19,158 |
| 2020-09-28 | $11.82 | $12.22 | $11.82 | $12.07 | $11.09 | 24,847 |
| 2020-09-25 | $11.18 | $11.65 | $11.18 | $11.60 | $10.66 | 34,571 |
| 2020-09-24 | $11.25 | $11.59 | $11.05 | $11.38 | $10.45 | 92,790 |
| 2020-09-23 | $12.20 | $12.33 | $11.40 | $11.49 | $10.36 | 94,696 |
| 2020-09-22 | $12.21 | $12.33 | $11.87 | $12.15 | $10.95 | 60,380 |
| 2020-09-21 | $12.49 | $12.58 | $12.05 | $12.15 | $10.95 | 65,883 |
| 2020-09-18 | $12.97 | $12.98 | $12.52 | $12.56 | $11.32 | 79,573 |
| 2020-09-17 | $12.81 | $12.95 | $12.62 | $12.84 | $11.57 | 30,822 |
| 2020-09-16 | $12.68 | $13.16 | $12.58 | $12.94 | $11.66 | 48,383 |
| 2020-09-15 | $12.48 | $12.94 | $12.48 | $12.61 | $11.36 | 46,359 |
| 2020-09-14 | $12.88 | $13.07 | $12.25 | $12.41 | $11.18 | 71,724 |
| 2020-09-11 | $12.91 | $12.99 | $12.42 | $12.64 | $11.39 | 58,885 |
| 2020-09-10 | $13.14 | $13.40 | $12.79 | $12.83 | $11.56 | 55,386 |
| 2020-09-09 | $13.00 | $13.33 | $12.94 | $13.13 | $11.83 | 30,935 |
| 2020-09-08 | $12.93 | $13.06 | $12.58 | $12.87 | $11.60 | 42,520 |
| 2020-09-04 | $13.42 | $13.48 | $12.91 | $13.12 | $11.82 | 58,548 |
| 2020-09-03 | $13.92 | $14.08 | $13.12 | $13.33 | $12.01 | 90,599 |
| 2020-09-02 | $13.48 | $14.06 | $13.48 | $13.98 | $12.60 | 79,935 |
| 2020-09-01 | $13.33 | $13.51 | $13.23 | $13.45 | $12.12 | 50,600 |
| 2020-08-31 | $13.50 | $13.62 | $13.11 | $13.35 | $12.03 | 55,827 |
| 2020-08-28 | $13.56 | $13.59 | $13.21 | $13.47 | $12.14 | 36,920 |
| 2020-08-27 | $12.80 | $13.64 | $12.80 | $13.52 | $12.18 | 91,504 |
| 2020-08-26 | $12.65 | $13.20 | $12.49 | $12.67 | $11.42 | 122,785 |
| 2020-08-25 | $12.69 | $12.80 | $12.43 | $12.63 | $11.38 | 39,739 |
| 2020-08-24 | $12.15 | $12.81 | $12.05 | $12.76 | $11.50 | 87,633 |
| 2020-08-21 | $12.11 | $12.22 | $11.75 | $11.86 | $10.69 | 70,634 |
| 2020-08-20 | $11.69 | $12.26 | $11.66 | $12.10 | $10.90 | 58,004 |
| 2020-08-19 | $12.42 | $12.50 | $11.80 | $11.97 | $10.79 | 85,244 |
| 2020-08-18 | $10.88 | $12.51 | $10.88 | $12.25 | $11.04 | 228,756 |
| 2020-08-17 | $10.77 | $11.03 | $10.72 | $10.91 | $9.83 | 33,233 |
| 2020-08-14 | $10.67 | $10.80 | $10.60 | $10.72 | $9.66 | 12,312 |
| 2020-08-13 | $11.01 | $11.22 | $10.67 | $10.72 | $9.66 | 38,006 |
| 2020-08-12 | $10.45 | $11.25 | $10.45 | $11.14 | $10.04 | 27,765 |
| 2020-08-11 | $10.80 | $11.00 | $10.33 | $10.39 | $9.36 | 48,518 |
| 2020-08-10 | $11.08 | $11.32 | $10.70 | $10.86 | $9.79 | 37,612 |
| 2020-08-07 | $10.64 | $10.99 | $10.64 | $10.97 | $9.89 | 27,671 |
| 2020-08-06 | $10.67 | $10.71 | $10.45 | $10.62 | $9.57 | 21,783 |
| 2020-08-05 | $10.74 | $10.85 | $10.50 | $10.61 | $9.56 | 23,684 |
| 2020-08-04 | $10.58 | $10.80 | $10.43 | $10.70 | $9.64 | 18,098 |
| 2020-08-03 | $10.43 | $10.75 | $10.08 | $10.62 | $9.57 | 56,397 |
| 2020-07-31 | $10.43 | $10.43 | $10.04 | $10.32 | $9.30 | 47,205 |
| 2020-07-30 | $10.57 | $10.64 | $10.48 | $10.53 | $9.49 | 20,032 |
| 2020-07-29 | $10.64 | $10.76 | $10.43 | $10.61 | $9.56 | 41,692 |
| 2020-07-28 | $10.17 | $10.74 | $10.17 | $10.64 | $9.59 | 39,062 |
| 2020-07-27 | $10.25 | $10.43 | $10.07 | $10.32 | $9.30 | 47,233 |
| 2020-07-24 | $10.86 | $11.38 | $10.29 | $10.29 | $9.27 | 20,569 |
| 2020-07-23 | $11.03 | $11.04 | $10.59 | $10.81 | $9.74 | 31,119 |
| 2020-07-22 | $11.01 | $11.15 | $10.67 | $11.02 | $9.93 | 35,582 |
| 2020-07-21 | $10.91 | $11.11 | $10.85 | $10.87 | $9.80 | 22,579 |
| 2020-07-20 | $11.03 | $11.04 | $10.60 | $10.66 | $9.61 | 30,822 |
| 2020-07-17 | $11.20 | $11.27 | $10.98 | $11.04 | $9.95 | 31,181 |
| 2020-07-16 | $11.65 | $11.65 | $11.08 | $11.18 | $10.08 | 24,967 |
| 2020-07-15 | $11.54 | $11.87 | $11.40 | $11.65 | $10.50 | 41,097 |
| 2020-07-14 | $11.21 | $11.64 | $11.05 | $11.13 | $10.03 | 41,776 |
| 2020-07-13 | $10.45 | $11.55 | $10.45 | $11.19 | $10.08 | 69,945 |
| 2020-07-10 | $10.22 | $10.59 | $10.15 | $10.38 | $9.35 | 28,889 |
| 2020-07-09 | $10.33 | $10.48 | $9.95 | $10.15 | $9.15 | 49,460 |
| 2020-07-08 | $10.34 | $10.65 | $10.19 | $10.33 | $9.31 | 38,969 |
| 2020-07-07 | $11.03 | $11.04 | $10.33 | $10.38 | $9.35 | 56,185 |
| 2020-07-06 | $11.00 | $11.18 | $10.75 | $11.05 | $9.96 | 32,119 |
| 2020-07-02 | $10.86 | $10.98 | $10.60 | $10.91 | $9.83 | 23,713 |
| 2020-07-01 | $10.73 | $11.00 | $10.60 | $10.62 | $9.57 | 49,892 |
| 2020-06-30 | $10.52 | $10.86 | $10.31 | $10.82 | $9.75 | 62,331 |
| 2020-06-29 | $10.83 | $10.89 | $10.43 | $10.54 | $9.50 | 59,854 |
| 2020-06-26 | $10.44 | $10.69 | $10.10 | $10.67 | $9.62 | 245,150 |
| 2020-06-25 | $10.70 | $10.76 | $10.34 | $10.63 | $9.58 | 71,664 |
| 2020-06-24 | $10.99 | $11.34 | $10.55 | $11.04 | $9.75 | 86,889 |
| 2020-06-23 | $11.37 | $11.48 | $11.04 | $11.04 | $9.75 | 49,613 |
| 2020-06-22 | $10.83 | $11.34 | $10.80 | $11.20 | $9.89 | 64,907 |
| 2020-06-19 | $11.88 | $11.96 | $10.66 | $10.66 | $9.41 | 156,103 |
| 2020-06-18 | $11.70 | $12.21 | $11.60 | $11.80 | $10.42 | 63,480 |
| 2020-06-17 | $11.89 | $12.18 | $11.56 | $12.03 | $10.62 | 60,911 |
| 2020-06-16 | $12.74 | $12.87 | $11.80 | $11.87 | $10.48 | 40,273 |
| 2020-06-15 | $10.95 | $12.35 | $10.95 | $12.20 | $10.77 | 31,703 |
| 2020-06-12 | $11.32 | $11.51 | $11.01 | $11.44 | $10.10 | 27,993 |
| 2020-06-11 | $11.69 | $11.80 | $10.69 | $10.97 | $9.69 | 65,179 |
| 2020-06-10 | $12.80 | $12.80 | $12.03 | $12.04 | $10.63 | 33,332 |
| 2020-06-09 | $13.01 | $13.01 | $12.53 | $12.70 | $11.21 | 41,263 |
| 2020-06-08 | $13.55 | $13.70 | $13.11 | $13.22 | $11.67 | 57,599 |
| 2020-06-05 | $12.81 | $13.49 | $12.71 | $13.12 | $11.58 | 70,100 |
| 2020-06-04 | $11.76 | $12.28 | $11.69 | $12.09 | $10.68 | 41,701 |
| 2020-06-03 | $11.60 | $12.05 | $11.35 | $11.96 | $10.56 | 45,449 |
| 2020-06-02 | $11.70 | $11.90 | $11.18 | $11.28 | $9.96 | 66,009 |
| 2020-06-01 | $11.29 | $11.78 | $11.11 | $11.55 | $10.20 | 54,243 |
| 2020-05-29 | $10.68 | $11.39 | $10.44 | $11.28 | $9.96 | 37,476 |
| 2020-05-28 | $12.26 | $12.51 | $10.38 | $10.68 | $9.43 | 82,044 |
| 2020-05-27 | $10.75 | $12.14 | $10.59 | $12.03 | $10.62 | 100,140 |
| 2020-05-26 | $9.90 | $10.60 | $9.90 | $10.35 | $9.14 | 63,037 |
| 2020-05-22 | $9.48 | $9.57 | $9.19 | $9.55 | $8.43 | 26,562 |
| 2020-05-21 | $9.22 | $9.48 | $9.05 | $9.43 | $8.33 | 28,610 |
| 2020-05-20 | $8.99 | $9.27 | $8.90 | $9.24 | $8.16 | 26,782 |
| 2020-05-19 | $8.96 | $9.27 | $8.85 | $8.89 | $7.85 | 44,212 |
| 2020-05-18 | $9.35 | $9.45 | $8.84 | $9.04 | $7.98 | 92,180 |
| 2020-05-15 | $9.03 | $9.03 | $8.60 | $8.91 | $7.87 | 37,943 |
| 2020-05-14 | $8.50 | $9.04 | $8.50 | $9.04 | $7.98 | 62,713 |
| 2020-05-13 | $8.90 | $8.93 | $8.47 | $8.63 | $7.62 | 65,580 |
| 2020-05-12 | $9.35 | $9.35 | $8.89 | $8.97 | $7.92 | 49,606 |
| 2020-05-11 | $9.64 | $9.75 | $9.31 | $9.34 | $8.25 | 45,608 |
| 2020-05-08 | $9.41 | $9.90 | $9.41 | $9.84 | $8.69 | 52,901 |
| 2020-05-07 | $9.21 | $9.83 | $9.09 | $9.34 | $8.25 | 31,359 |
| 2020-05-06 | $9.15 | $9.35 | $9.04 | $9.11 | $8.04 | 43,755 |
| 2020-05-05 | $9.61 | $9.61 | $9.15 | $9.16 | $8.09 | 38,542 |
| 2020-05-04 | $9.51 | $9.64 | $9.22 | $9.32 | $8.23 | 32,887 |
| 2020-05-01 | $9.79 | $10.16 | $9.45 | $9.67 | $8.54 | 41,681 |
| 2020-04-30 | $10.44 | $10.44 | $9.60 | $9.90 | $8.74 | 61,319 |
| 2020-04-29 | $10.00 | $10.96 | $9.94 | $10.69 | $9.44 | 52,146 |
| 2020-04-28 | $9.96 | $10.25 | $9.64 | $9.79 | $8.64 | 74,841 |
| 2020-04-27 | $8.95 | $9.74 | $8.95 | $9.57 | $8.45 | 66,888 |
| 2020-04-24 | $8.90 | $8.94 | $8.63 | $8.85 | $7.81 | 52,419 |
| 2020-04-23 | $8.68 | $8.96 | $8.63 | $8.83 | $7.80 | 42,770 |
| 2020-04-22 | $9.01 | $9.15 | $8.56 | $8.68 | $7.66 | 59,398 |
| 2020-04-21 | $8.76 | $8.86 | $8.46 | $8.72 | $7.70 | 34,898 |
| 2020-04-20 | $8.79 | $9.25 | $8.51 | $8.84 | $7.81 | 77,397 |
| 2020-04-17 | $9.00 | $9.44 | $8.52 | $8.85 | $7.81 | 83,611 |
| 2020-04-16 | $8.33 | $8.79 | $7.81 | $8.71 | $7.69 | 101,523 |
| 2020-04-15 | $8.92 | $9.48 | $8.07 | $8.20 | $7.24 | 119,113 |
| 2020-04-14 | $9.75 | $10.46 | $9.13 | $9.13 | $8.06 | 85,533 |
| 2020-04-13 | $10.63 | $10.63 | $9.65 | $9.70 | $8.56 | 44,259 |
| 2020-04-09 | $10.32 | $10.88 | $9.92 | $10.24 | $9.04 | 74,578 |
| 2020-04-08 | $9.35 | $10.08 | $8.86 | $10.02 | $8.85 | 59,546 |
| 2020-04-07 | $9.69 | $9.98 | $8.81 | $9.09 | $8.03 | 82,530 |
| 2020-04-06 | $9.39 | $9.85 | $8.88 | $9.14 | $8.07 | 49,147 |
| 2020-04-03 | $10.15 | $10.27 | $8.95 | $9.07 | $8.01 | 71,085 |
| 2020-04-02 | $9.40 | $10.47 | $9.34 | $10.36 | $9.15 | 90,803 |
| 2020-04-01 | $9.57 | $10.31 | $9.27 | $9.49 | $8.38 | 83,249 |
| 2020-03-31 | $9.97 | $10.25 | $9.52 | $10.25 | $9.05 | 135,208 |
| 2020-03-30 | $8.93 | $10.25 | $8.78 | $10.13 | $8.94 | 54,553 |
| 2020-03-27 | $8.78 | $9.27 | $8.78 | $8.93 | $7.88 | 77,205 |
| 2020-03-26 | $9.12 | $10.24 | $9.12 | $9.76 | $8.62 | 92,720 |
| 2020-03-25 | $9.24 | $10.00 | $8.93 | $9.08 | $8.02 | 66,366 |
| 2020-03-24 | $9.37 | $9.72 | $8.18 | $8.90 | $7.86 | 119,016 |
| 2020-03-23 | $8.74 | $9.00 | $7.92 | $8.88 | $7.84 | 105,939 |
| 2020-03-20 | $8.41 | $9.99 | $8.40 | $8.97 | $7.73 | 123,977 |
| 2020-03-19 | $7.52 | $8.96 | $6.00 | $8.35 | $7.19 | 98,960 |
| 2020-03-18 | $9.59 | $9.75 | $6.72 | $7.51 | $6.47 | 137,042 |
| 2020-03-17 | $9.97 | $10.44 | $9.55 | $10.18 | $8.77 | 90,846 |
| 2020-03-16 | $11.36 | $11.50 | $9.76 | $9.86 | $8.50 | 95,142 |
| 2020-03-13 | $12.61 | $12.61 | $11.59 | $12.23 | $10.54 | 92,446 |
| 2020-03-12 | $13.00 | $13.15 | $12.25 | $12.26 | $10.56 | 92,650 |
| 2020-03-11 | $14.98 | $14.98 | $13.65 | $13.87 | $11.95 | 61,999 |
| 2020-03-10 | $15.17 | $15.38 | $14.50 | $15.28 | $13.17 | 114,279 |
| 2020-03-09 | $15.38 | $15.38 | $14.45 | $14.56 | $12.55 | 81,809 |
| 2020-03-06 | $15.65 | $16.10 | $15.46 | $16.07 | $13.85 | 48,416 |
| 2020-03-05 | $16.06 | $16.33 | $15.61 | $15.81 | $13.62 | 37,941 |
| 2020-03-04 | $16.02 | $16.39 | $15.92 | $16.35 | $14.09 | 58,259 |
| 2020-03-03 | $15.99 | $16.27 | $15.76 | $15.89 | $13.69 | 34,166 |
| 2020-03-02 | $15.56 | $16.32 | $15.35 | $15.96 | $13.75 | 50,858 |
| 2020-02-28 | $16.52 | $16.52 | $15.32 | $15.60 | $13.44 | 154,634 |
| 2020-02-27 | $17.03 | $17.17 | $16.60 | $16.82 | $14.49 | 88,473 |
| 2020-02-26 | $17.47 | $17.81 | $17.15 | $17.22 | $14.84 | 61,357 |
| 2020-02-25 | $17.87 | $17.98 | $17.20 | $17.41 | $15.00 | 66,676 |
| 2020-02-24 | $18.00 | $18.26 | $17.75 | $17.87 | $15.40 | 30,454 |
| 2020-02-21 | $17.65 | $18.08 | $17.63 | $18.05 | $15.55 | 40,841 |
| 2020-02-20 | $17.59 | $17.88 | $17.50 | $17.71 | $15.26 | 65,577 |
| 2020-02-19 | $17.25 | $17.99 | $17.14 | $17.62 | $15.18 | 84,098 |
| 2020-02-18 | $17.22 | $17.35 | $17.10 | $17.18 | $14.80 | 52,785 |
| 2020-02-14 | $17.29 | $17.49 | $17.08 | $17.21 | $14.83 | 59,150 |
| 2020-02-13 | $17.22 | $17.33 | $17.09 | $17.30 | $14.91 | 58,471 |
| 2020-02-12 | $17.50 | $17.50 | $17.13 | $17.28 | $14.89 | 35,978 |
| 2020-02-11 | $17.10 | $17.50 | $17.08 | $17.44 | $15.03 | 57,339 |
| 2020-02-10 | $17.05 | $17.28 | $17.01 | $17.20 | $14.82 | 50,098 |
| 2020-02-07 | $17.21 | $17.41 | $17.05 | $17.08 | $14.72 | 49,330 |
| 2020-02-06 | $17.14 | $17.48 | $17.10 | $17.24 | $14.85 | 33,492 |
| 2020-02-05 | $17.26 | $17.27 | $17.05 | $17.13 | $14.76 | 37,169 |
| 2020-02-04 | $17.88 | $18.06 | $17.30 | $17.34 | $14.94 | 31,751 |
| 2020-02-03 | $17.37 | $18.09 | $17.37 | $17.95 | $15.47 | 123,326 |
| 2020-01-31 | $17.07 | $17.38 | $16.90 | $17.23 | $14.85 | 73,481 |
| 2020-01-30 | $17.53 | $17.57 | $17.06 | $17.11 | $14.74 | 53,097 |
| 2020-01-29 | $17.90 | $18.12 | $17.50 | $17.53 | $15.10 | 27,638 |
| 2020-01-28 | $18.05 | $18.15 | $17.84 | $17.88 | $15.41 | 86,167 |
| 2020-01-27 | $17.83 | $18.28 | $17.81 | $18.10 | $15.60 | 91,724 |
| 2020-01-24 | $17.88 | $17.94 | $17.80 | $17.83 | $15.36 | 211,024 |
| 2020-01-23 | $17.70 | $17.96 | $17.64 | $17.87 | $15.40 | 194,826 |
| 2020-01-22 | $17.80 | $17.89 | $17.67 | $17.73 | $15.28 | 46,477 |
| 2020-01-21 | $17.80 | $17.95 | $17.75 | $17.80 | $15.34 | 67,644 |
| 2020-01-17 | $17.91 | $18.17 | $17.64 | $17.84 | $15.37 | 71,503 |
| 2020-01-16 | $17.76 | $18.17 | $17.68 | $17.78 | $15.32 | 95,766 |
| 2020-01-15 | $17.45 | $17.84 | $17.45 | $17.56 | $15.13 | 86,994 |
| 2020-01-14 | $17.45 | $17.65 | $17.34 | $17.46 | $15.04 | 37,338 |
| 2020-01-13 | $17.60 | $17.77 | $17.32 | $17.43 | $15.02 | 50,172 |
| 2020-01-10 | $17.53 | $17.79 | $17.39 | $17.43 | $15.02 | 30,965 |
| 2020-01-09 | $17.73 | $17.97 | $17.51 | $17.57 | $15.14 | 41,530 |
| 2020-01-08 | $17.81 | $18.10 | $17.62 | $17.65 | $15.21 | 26,974 |
| 2020-01-07 | $17.97 | $17.97 | $17.57 | $17.81 | $15.35 | 32,765 |
| 2020-01-06 | $17.19 | $18.07 | $17.07 | $17.75 | $15.29 | 36,691 |
| 2020-01-03 | $16.85 | $17.41 | $16.85 | $17.27 | $14.88 | 25,756 |
| 2020-01-02 | $16.94 | $17.03 | $16.72 | $16.99 | $14.64 | 32,319 |
| 2019-12-31 | $17.02 | $17.10 | $16.87 | $16.97 | $14.62 | 21,438 |
| 2019-12-30 | $17.03 | $17.12 | $16.84 | $16.84 | $14.51 | 17,753 |
| 2019-12-27 | $17.00 | $17.27 | $16.97 | $17.10 | $14.73 | 17,148 |
| 2019-12-26 | $16.95 | $17.27 | $16.95 | $17.07 | $14.71 | 18,007 |
| 2019-12-24 | $17.30 | $17.44 | $17.00 | $17.10 | $14.73 | 7,450 |
| 2019-12-23 | $18.03 | $18.03 | $17.38 | $17.48 | $15.06 | 27,288 |
| 2019-12-20 | $17.07 | $17.95 | $17.01 | $17.80 | $15.34 | 124,086 |
| 2019-12-19 | $16.91 | $17.25 | $16.63 | $16.99 | $14.64 | 52,031 |
| 2019-12-18 | $17.15 | $17.45 | $17.06 | $17.08 | $14.53 | 40,239 |
| 2019-12-17 | $17.18 | $17.18 | $16.80 | $17.03 | $14.49 | 43,740 |
| 2019-12-16 | $17.05 | $17.36 | $17.00 | $17.06 | $14.51 | 41,695 |
| 2019-12-13 | $17.79 | $17.79 | $16.83 | $17.12 | $14.56 | 37,183 |
| 2019-12-12 | $18.24 | $18.24 | $17.54 | $17.73 | $15.08 | 39,720 |
| 2019-12-11 | $18.15 | $18.38 | $18.10 | $18.16 | $15.45 | 33,323 |
| 2019-12-10 | $18.17 | $18.41 | $18.17 | $18.28 | $15.55 | 39,862 |
| 2019-12-09 | $18.36 | $18.41 | $18.03 | $18.15 | $15.44 | 18,859 |
| 2019-12-06 | $18.34 | $18.70 | $18.34 | $18.39 | $15.64 | 39,267 |
| 2019-12-05 | $18.43 | $18.49 | $18.25 | $18.25 | $15.52 | 31,520 |
| 2019-12-04 | $18.37 | $18.69 | $18.00 | $18.10 | $15.40 | 34,884 |
| 2019-12-03 | $18.28 | $18.39 | $18.00 | $18.19 | $15.47 | 28,785 |
| 2019-12-02 | $18.60 | $18.60 | $18.21 | $18.45 | $15.69 | 35,287 |
| 2019-11-29 | $17.85 | $18.75 | $17.85 | $18.36 | $15.62 | 22,156 |
| 2019-11-27 | $17.29 | $17.74 | $17.29 | $17.71 | $15.06 | 14,363 |
| 2019-11-26 | $17.02 | $17.51 | $16.94 | $17.40 | $14.80 | 12,548 |
| 2019-11-25 | $17.05 | $17.18 | $16.77 | $17.11 | $14.55 | 35,952 |
| 2019-11-22 | $17.00 | $17.05 | $16.41 | $16.93 | $14.40 | 72,338 |
| 2019-11-21 | $17.82 | $17.82 | $17.01 | $17.20 | $14.63 | 23,234 |
| 2019-11-20 | $17.04 | $18.00 | $17.03 | $17.80 | $15.14 | 34,590 |
| 2019-11-19 | $16.97 | $17.18 | $16.97 | $17.17 | $14.60 | 117,065 |
| 2019-11-18 | $17.13 | $17.19 | $16.90 | $16.90 | $14.38 | 19,951 |
| 2019-11-15 | $17.30 | $17.30 | $16.83 | $16.98 | $14.44 | 17,946 |
| 2019-11-14 | $17.18 | $17.40 | $17.09 | $17.29 | $14.71 | 20,780 |
| 2019-11-13 | $17.25 | $17.47 | $17.10 | $17.20 | $14.63 | 10,949 |
| 2019-11-12 | $17.42 | $17.45 | $17.26 | $17.36 | $14.77 | 13,491 |
| 2019-11-11 | $17.28 | $17.65 | $17.16 | $17.21 | $14.64 | 37,084 |
| 2019-11-08 | $17.25 | $17.57 | $17.11 | $17.41 | $14.81 | 19,693 |
| 2019-11-07 | $16.68 | $17.71 | $16.46 | $17.13 | $14.57 | 34,310 |
| 2019-11-06 | $16.57 | $16.69 | $16.03 | $16.35 | $13.91 | 25,324 |
| 2019-11-05 | $16.81 | $16.86 | $16.52 | $16.66 | $14.17 | 12,960 |
| 2019-11-04 | $16.84 | $16.97 | $16.70 | $16.74 | $14.24 | 21,473 |
| 2019-11-01 | $16.60 | $16.82 | $16.54 | $16.76 | $14.26 | 27,342 |
| 2019-10-31 | $16.75 | $16.85 | $16.60 | $16.70 | $14.21 | 30,443 |
| 2019-10-30 | $16.73 | $16.82 | $16.65 | $16.77 | $14.26 | 24,970 |
| 2019-10-29 | $16.77 | $16.96 | $16.70 | $16.75 | $14.25 | 17,441 |
| 2019-10-28 | $16.66 | $16.97 | $16.49 | $16.85 | $14.33 | 19,310 |
| 2019-10-25 | $16.85 | $17.09 | $16.63 | $16.75 | $14.25 | 22,668 |
| 2019-10-24 | $17.05 | $17.09 | $16.61 | $16.73 | $14.23 | 23,085 |
| 2019-10-23 | $16.96 | $17.21 | $16.94 | $17.09 | $14.54 | 32,673 |
| 2019-10-22 | $16.77 | $17.00 | $16.70 | $16.99 | $14.45 | 33,811 |
| 2019-10-21 | $16.37 | $16.80 | $16.34 | $16.76 | $14.26 | 48,564 |
| 2019-10-18 | $16.12 | $16.39 | $16.03 | $16.19 | $13.77 | 24,255 |
| 2019-10-17 | $16.47 | $16.79 | $16.12 | $16.20 | $13.78 | 46,442 |
| 2019-10-16 | $16.00 | $16.25 | $15.79 | $16.21 | $13.79 | 74,188 |
| 2019-10-15 | $15.53 | $16.25 | $15.53 | $16.00 | $13.61 | 62,297 |
| 2019-10-14 | $15.19 | $15.59 | $15.18 | $15.51 | $13.19 | 29,237 |
| 2019-10-11 | $14.95 | $15.30 | $14.75 | $15.19 | $12.92 | 89,506 |
| 2019-10-10 | $14.85 | $14.95 | $14.78 | $14.91 | $12.68 | 42,954 |
| 2019-10-09 | $14.77 | $14.85 | $14.60 | $14.83 | $12.61 | 24,754 |
| 2019-10-08 | $14.39 | $14.77 | $14.30 | $14.61 | $12.43 | 37,960 |
| 2019-10-07 | $14.55 | $14.67 | $14.40 | $14.40 | $12.25 | 69,244 |
| 2019-10-04 | $14.48 | $14.63 | $14.46 | $14.56 | $12.38 | 32,897 |
| 2019-10-03 | $14.42 | $14.85 | $14.42 | $14.53 | $12.36 | 20,844 |
| 2019-10-02 | $14.53 | $14.65 | $14.43 | $14.50 | $12.33 | 27,161 |
| 2019-10-01 | $14.58 | $14.81 | $14.53 | $14.63 | $12.44 | 10,639 |
| 2019-09-30 | $14.56 | $14.83 | $14.39 | $14.58 | $12.40 | 23,696 |
| 2019-09-27 | $14.83 | $14.85 | $14.43 | $14.48 | $12.32 | 18,111 |
| 2019-09-26 | $14.83 | $14.85 | $14.80 | $14.81 | $12.60 | 23,119 |
| 2019-09-25 | $14.85 | $14.85 | $14.75 | $14.85 | $12.63 | 21,426 |
| 2019-09-24 | $14.73 | $14.85 | $14.66 | $14.81 | $12.60 | 48,564 |
| 2019-09-23 | $14.42 | $14.94 | $14.36 | $14.82 | $12.42 | 31,900 |
| 2019-09-20 | $15.02 | $15.05 | $14.26 | $14.31 | $11.99 | 131,735 |
| 2019-09-19 | $14.98 | $15.05 | $14.93 | $15.02 | $12.59 | 46,744 |
| 2019-09-18 | $14.95 | $15.00 | $14.63 | $14.98 | $12.56 | 30,105 |
| 2019-09-17 | $14.70 | $14.95 | $14.70 | $14.94 | $12.52 | 41,617 |
| 2019-09-16 | $14.55 | $14.76 | $14.55 | $14.74 | $12.35 | 48,470 |
| 2019-09-13 | $14.43 | $14.60 | $14.16 | $14.55 | $12.20 | 29,729 |
| 2019-09-12 | $14.55 | $14.55 | $14.29 | $14.42 | $12.09 | 43,721 |
| 2019-09-11 | $14.40 | $14.55 | $14.15 | $14.54 | $12.19 | 18,983 |
| 2019-09-10 | $14.21 | $14.45 | $14.21 | $14.39 | $12.06 | 32,778 |
| 2019-09-09 | $14.27 | $14.44 | $14.11 | $14.32 | $12.00 | 14,345 |
| 2019-09-06 | $14.33 | $14.45 | $13.94 | $14.31 | $11.99 | 15,611 |
| 2019-09-05 | $14.32 | $14.32 | $13.95 | $14.25 | $11.94 | 35,734 |
| 2019-09-04 | $14.43 | $14.48 | $14.04 | $14.23 | $11.93 | 31,262 |
| 2019-09-03 | $14.46 | $14.53 | $14.36 | $14.36 | $12.04 | 25,578 |
| 2019-08-30 | $14.50 | $14.54 | $14.05 | $14.48 | $12.14 | 50,068 |
| 2019-08-29 | $14.35 | $14.49 | $14.26 | $14.47 | $12.13 | 46,611 |
| 2019-08-28 | $13.84 | $14.37 | $13.79 | $14.27 | $11.96 | 25,443 |
| 2019-08-27 | $14.10 | $14.33 | $13.49 | $13.59 | $11.39 | 39,477 |
| 2019-08-26 | $14.19 | $14.48 | $13.92 | $14.00 | $11.73 | 39,378 |
| 2019-08-23 | $13.98 | $14.28 | $13.96 | $14.22 | $11.92 | 24,665 |
| 2019-08-22 | $14.27 | $14.39 | $14.12 | $14.13 | $11.84 | 24,646 |
| 2019-08-21 | $14.40 | $14.40 | $14.15 | $14.16 | $11.87 | 59,224 |
| 2019-08-20 | $14.31 | $14.40 | $14.24 | $14.31 | $11.99 | 21,321 |
| 2019-08-19 | $14.38 | $14.38 | $14.14 | $14.24 | $11.94 | 26,743 |
| 2019-08-16 | $13.95 | $14.40 | $13.95 | $14.37 | $12.04 | 22,781 |
| 2019-08-15 | $13.80 | $14.11 | $13.64 | $13.94 | $11.68 | 13,737 |
| 2019-08-14 | $14.30 | $14.32 | $13.62 | $13.64 | $11.43 | 20,471 |
| 2019-08-13 | $14.34 | $14.40 | $14.22 | $14.34 | $12.02 | 7,267 |
| 2019-08-12 | $14.17 | $14.35 | $14.03 | $14.28 | $11.97 | 12,571 |
| 2019-08-09 | $13.95 | $14.35 | $13.94 | $14.21 | $11.91 | 20,475 |
| 2019-08-08 | $13.86 | $14.30 | $13.70 | $14.11 | $11.83 | 41,934 |
| 2019-08-07 | $13.41 | $13.70 | $13.41 | $13.52 | $11.33 | 6,573 |
| 2019-08-06 | $13.58 | $13.81 | $13.53 | $13.62 | $11.42 | 15,127 |
| 2019-08-05 | $13.56 | $13.79 | $13.31 | $13.53 | $11.34 | 12,957 |
| 2019-08-02 | $13.87 | $14.07 | $13.36 | $13.63 | $11.42 | 14,915 |
| 2019-08-01 | $14.05 | $14.10 | $13.86 | $13.94 | $11.68 | 13,649 |
| 2019-07-31 | $13.87 | $14.14 | $13.80 | $13.96 | $11.70 | 27,961 |
| 2019-07-30 | $13.78 | $14.00 | $13.78 | $13.96 | $11.70 | 16,937 |
| 2019-07-29 | $13.75 | $13.80 | $13.60 | $13.78 | $11.55 | 16,933 |
| 2019-07-26 | $13.67 | $13.80 | $13.54 | $13.63 | $11.42 | 25,981 |
| 2019-07-25 | $13.69 | $13.69 | $13.43 | $13.61 | $11.41 | 10,641 |
| 2019-07-24 | $13.57 | $13.70 | $13.41 | $13.59 | $11.39 | 7,644 |
| 2019-07-23 | $13.55 | $13.61 | $13.30 | $13.61 | $11.41 | 9,635 |
| 2019-07-22 | $13.61 | $13.61 | $13.40 | $13.50 | $11.32 | 6,614 |
| 2019-07-19 | $13.42 | $13.60 | $13.39 | $13.56 | $11.37 | 11,422 |
| 2019-07-18 | $13.67 | $13.67 | $13.32 | $13.45 | $11.27 | 11,418 |
| 2019-07-17 | $13.49 | $13.70 | $13.27 | $13.53 | $11.34 | 6,685 |
| 2019-07-16 | $13.35 | $13.60 | $13.33 | $13.49 | $11.31 | 10,505 |
| 2019-07-15 | $13.72 | $13.72 | $13.35 | $13.53 | $11.34 | 17,308 |
| 2019-07-12 | $13.39 | $13.70 | $13.36 | $13.61 | $11.41 | 15,361 |
| 2019-07-11 | $13.47 | $13.50 | $13.22 | $13.50 | $11.32 | 14,844 |
| 2019-07-10 | $13.16 | $13.59 | $13.05 | $13.47 | $11.29 | 22,868 |
| 2019-07-09 | $13.07 | $13.22 | $13.00 | $13.06 | $10.95 | 9,564 |
| 2019-07-08 | $13.04 | $13.27 | $13.00 | $13.05 | $10.94 | 14,614 |
| 2019-07-05 | $12.87 | $13.40 | $12.75 | $13.11 | $10.99 | 20,495 |
| 2019-07-03 | $12.90 | $12.99 | $12.88 | $12.90 | $10.81 | 15,429 |
| 2019-07-02 | $12.82 | $13.18 | $12.79 | $12.92 | $10.83 | 29,073 |
| 2019-07-01 | $13.90 | $13.90 | $12.79 | $12.81 | $10.74 | 56,443 |
| 2019-06-28 | $13.09 | $14.13 | $13.04 | $14.13 | $11.84 | 153,849 |
| 2019-06-27 | $12.75 | $12.97 | $12.73 | $12.93 | $10.84 | 20,735 |
| 2019-06-26 | $12.59 | $12.87 | $12.55 | $12.77 | $10.70 | 28,341 |
| 2019-06-25 | $12.75 | $12.89 | $12.51 | $12.81 | $10.74 | 31,785 |
| 2019-06-24 | $13.07 | $13.07 | $12.60 | $12.93 | $10.84 | 32,685 |
| 2019-06-21 | $13.83 | $13.85 | $13.12 | $13.13 | $10.84 | 74,222 |
| 2019-06-20 | $13.84 | $13.98 | $13.63 | $13.91 | $11.48 | 42,233 |
| 2019-06-19 | $13.38 | $13.63 | $13.23 | $13.63 | $11.25 | 31,585 |
| 2019-06-18 | $13.23 | $13.34 | $13.14 | $13.34 | $11.01 | 15,785 |
| 2019-06-17 | $12.85 | $13.13 | $12.85 | $13.08 | $10.80 | 16,102 |
| 2019-06-14 | $12.80 | $13.31 | $12.80 | $12.95 | $10.69 | 16,471 |
| 2019-06-13 | $13.02 | $13.09 | $12.81 | $13.03 | $10.75 | 21,342 |
| 2019-06-12 | $12.96 | $13.03 | $12.80 | $12.94 | $10.68 | 15,702 |
| 2019-06-11 | $13.04 | $13.15 | $12.74 | $12.90 | $10.65 | 13,524 |
| 2019-06-10 | $12.94 | $13.08 | $12.92 | $13.05 | $10.77 | 11,665 |
| 2019-06-07 | $13.00 | $13.27 | $12.95 | $12.95 | $10.69 | 13,223 |
| 2019-06-06 | $13.20 | $13.20 | $12.89 | $12.97 | $10.71 | 20,240 |
| 2019-06-05 | $13.29 | $13.34 | $12.96 | $13.03 | $10.75 | 9,128 |
| 2019-06-04 | $12.80 | $13.32 | $12.79 | $13.25 | $10.94 | 33,239 |
| 2019-06-03 | $12.62 | $12.79 | $12.51 | $12.75 | $10.52 | 18,268 |
| 2019-05-31 | $12.40 | $12.76 | $12.40 | $12.62 | $10.42 | 16,636 |
| 2019-05-30 | $12.84 | $12.87 | $12.57 | $12.65 | $10.44 | 23,573 |
| 2019-05-29 | $13.20 | $13.20 | $12.67 | $12.67 | $10.46 | 16,953 |
| 2019-05-28 | $13.27 | $13.35 | $13.05 | $13.30 | $10.98 | 13,833 |
| 2019-05-24 | $13.13 | $13.30 | $12.61 | $13.29 | $10.97 | 39,903 |
| 2019-05-23 | $13.59 | $13.72 | $13.05 | $13.19 | $10.89 | 29,705 |
| 2019-05-22 | $14.01 | $14.01 | $13.60 | $13.71 | $11.32 | 17,013 |
| 2019-05-21 | $14.11 | $14.29 | $14.01 | $14.01 | $11.56 | 17,480 |
| 2019-05-20 | $14.10 | $14.15 | $14.00 | $14.05 | $11.60 | 7,651 |
| 2019-05-17 | $14.20 | $14.28 | $14.09 | $14.12 | $11.65 | 17,762 |
| 2019-05-16 | $14.30 | $14.35 | $14.18 | $14.35 | $11.84 | 24,328 |
| 2019-05-15 | $14.25 | $14.30 | $14.21 | $14.30 | $11.80 | 14,549 |
| 2019-05-14 | $14.22 | $14.22 | $14.04 | $14.20 | $11.72 | 15,982 |
| 2019-05-13 | $13.97 | $14.11 | $13.78 | $13.95 | $11.51 | 19,035 |
| 2019-05-10 | $14.21 | $14.25 | $14.12 | $14.22 | $11.74 | 18,155 |
| 2019-05-09 | $14.17 | $14.23 | $14.11 | $14.17 | $11.70 | 15,890 |
| 2019-05-08 | $14.20 | $14.25 | $14.19 | $14.22 | $11.74 | 16,631 |
| 2019-05-07 | $14.18 | $14.25 | $14.16 | $14.18 | $11.70 | 14,557 |
| 2019-05-06 | $13.91 | $14.25 | $13.91 | $14.19 | $11.71 | 31,243 |
| 2019-05-03 | $14.10 | $14.20 | $13.99 | $14.05 | $11.60 | 25,379 |
| 2019-05-02 | $13.95 | $14.06 | $13.83 | $14.00 | $11.56 | 14,547 |
| 2019-05-01 | $14.01 | $14.07 | $13.78 | $13.99 | $11.55 | 17,286 |
| 2019-04-30 | $14.20 | $14.20 | $13.96 | $14.03 | $11.58 | 20,399 |
| 2019-04-29 | $14.12 | $14.20 | $14.11 | $14.18 | $11.70 | 18,731 |
| 2019-04-26 | $14.12 | $14.15 | $14.04 | $14.14 | $11.67 | 11,044 |
| 2019-04-25 | $14.12 | $14.15 | $14.07 | $14.07 | $11.61 | 9,352 |
| 2019-04-24 | $14.10 | $14.15 | $14.03 | $14.14 | $11.67 | 33,578 |
| 2019-04-23 | $14.00 | $14.05 | $13.87 | $14.05 | $11.60 | 36,367 |
| 2019-04-22 | $13.94 | $14.05 | $13.84 | $14.02 | $11.57 | 26,960 |
| 2019-04-18 | $13.89 | $13.99 | $13.82 | $13.88 | $11.46 | 13,085 |
| 2019-04-17 | $13.94 | $14.03 | $13.77 | $13.94 | $11.51 | 19,193 |
| 2019-04-16 | $14.04 | $14.04 | $13.84 | $13.94 | $11.51 | 18,974 |
| 2019-04-15 | $14.05 | $14.05 | $13.89 | $14.02 | $11.57 | 16,623 |
| 2019-04-12 | $14.00 | $14.05 | $13.89 | $13.97 | $11.53 | 15,482 |
| 2019-04-11 | $14.05 | $14.05 | $13.98 | $14.03 | $11.58 | 12,313 |
| 2019-04-10 | $14.00 | $14.05 | $13.92 | $14.05 | $11.60 | 28,316 |
| 2019-04-09 | $13.89 | $14.01 | $13.89 | $13.95 | $11.51 | 14,315 |
| 2019-04-08 | $13.76 | $14.00 | $13.71 | $13.99 | $11.55 | 15,440 |
| 2019-04-05 | $13.98 | $13.99 | $13.71 | $13.73 | $11.33 | 21,107 |
| 2019-04-04 | $14.00 | $14.01 | $13.76 | $13.89 | $11.46 | 31,409 |
| 2019-04-03 | $13.99 | $14.00 | $13.79 | $13.97 | $11.53 | 15,359 |
| 2019-04-02 | $13.92 | $13.95 | $13.80 | $13.93 | $11.50 | 12,222 |
| 2019-04-01 | $13.90 | $14.00 | $13.81 | $13.97 | $11.53 | 30,448 |
| 2019-03-29 | $13.90 | $13.90 | $13.75 | $13.88 | $11.46 | 15,691 |
| 2019-03-28 | $13.85 | $13.89 | $13.71 | $13.89 | $11.46 | 22,247 |
| 2019-03-27 | $13.72 | $13.85 | $13.72 | $13.85 | $11.43 | 20,583 |
| 2019-03-26 | $13.73 | $13.80 | $13.59 | $13.80 | $11.39 | 15,423 |
| 2019-03-25 | $13.51 | $13.72 | $13.45 | $13.59 | $11.22 | 16,775 |
| 2019-03-22 | $13.70 | $13.92 | $13.70 | $13.73 | $11.17 | 38,423 |
| 2019-03-21 | $13.50 | $13.89 | $13.50 | $13.73 | $11.17 | 20,954 |
| 2019-03-20 | $13.95 | $13.95 | $13.39 | $13.45 | $10.94 | 25,344 |
| 2019-03-19 | $13.85 | $13.95 | $13.80 | $13.87 | $11.28 | 33,239 |
| 2019-03-18 | $13.66 | $13.85 | $13.66 | $13.81 | $11.23 | 19,770 |
| 2019-03-15 | $13.59 | $13.81 | $13.59 | $13.66 | $11.11 | 86,828 |
| 2019-03-14 | $13.23 | $13.59 | $13.23 | $13.51 | $10.99 | 15,537 |
| 2019-03-13 | $13.65 | $13.80 | $13.22 | $13.23 | $10.76 | 47,804 |
| 2019-03-12 | $13.85 | $13.90 | $13.50 | $13.53 | $11.01 | 22,789 |
| 2019-03-11 | $13.57 | $13.90 | $13.53 | $13.79 | $11.22 | 24,761 |
| 2019-03-08 | $13.52 | $13.54 | $13.34 | $13.44 | $10.93 | 18,583 |
| 2019-03-07 | $13.52 | $13.74 | $13.39 | $13.49 | $10.97 | 14,555 |
| 2019-03-06 | $13.62 | $13.79 | $13.43 | $13.49 | $10.97 | 17,742 |
| 2019-03-05 | $13.69 | $13.88 | $13.65 | $13.75 | $11.18 | 20,108 |
| 2019-03-04 | $13.40 | $13.87 | $13.38 | $13.83 | $11.25 | 44,602 |
| 2019-03-01 | $13.29 | $13.45 | $13.27 | $13.39 | $10.89 | 10,105 |
| 2019-02-28 | $13.24 | $13.45 | $13.21 | $13.30 | $10.82 | 18,024 |
| 2019-02-27 | $13.25 | $13.43 | $13.25 | $13.31 | $10.83 | 16,284 |
| 2019-02-26 | $13.35 | $13.55 | $13.30 | $13.40 | $10.90 | 17,876 |
| 2019-02-25 | $13.49 | $13.49 | $13.34 | $13.43 | $10.92 | 26,667 |
| 2019-02-22 | $13.16 | $13.55 | $13.16 | $13.30 | $10.82 | 21,565 |
| 2019-02-21 | $13.18 | $13.37 | $13.18 | $13.37 | $10.88 | 14,862 |
| 2019-02-20 | $13.16 | $13.39 | $13.16 | $13.23 | $10.76 | 32,286 |
| 2019-02-19 | $13.22 | $13.45 | $13.14 | $13.24 | $10.77 | 34,307 |
| 2019-02-15 | $13.10 | $13.19 | $12.93 | $13.16 | $10.70 | 15,133 |
| 2019-02-14 | $13.11 | $13.15 | $12.97 | $13.06 | $10.62 | 11,791 |
| 2019-02-13 | $13.11 | $13.11 | $12.83 | $13.10 | $10.66 | 9,784 |
| 2019-02-12 | $13.11 | $13.24 | $12.99 | $13.01 | $10.58 | 12,018 |
| 2019-02-11 | $13.02 | $13.17 | $12.93 | $13.15 | $10.70 | 11,044 |
| 2019-02-08 | $13.00 | $13.10 | $12.92 | $13.05 | $10.62 | 14,097 |
| 2019-02-07 | $12.93 | $13.07 | $12.70 | $13.05 | $10.62 | 12,677 |
| 2019-02-06 | $12.75 | $12.90 | $12.75 | $12.90 | $10.49 | 11,363 |
| 2019-02-05 | $12.81 | $12.85 | $12.71 | $12.79 | $10.40 | 15,434 |
| 2019-02-04 | $12.78 | $12.83 | $12.50 | $12.70 | $10.33 | 22,028 |
| 2019-02-01 | $12.99 | $12.99 | $12.67 | $12.76 | $10.38 | 7,767 |
| 2019-01-31 | $12.62 | $13.21 | $12.55 | $13.01 | $10.58 | 30,148 |
| 2019-01-30 | $12.63 | $12.68 | $12.49 | $12.60 | $10.25 | 20,102 |
| 2019-01-29 | $12.70 | $12.70 | $12.39 | $12.51 | $10.18 | 32,885 |
| 2019-01-28 | $12.76 | $12.98 | $12.62 | $12.67 | $10.31 | 28,158 |
| 2019-01-25 | $12.73 | $12.92 | $12.72 | $12.85 | $10.45 | 25,988 |
| 2019-01-24 | $13.62 | $13.74 | $12.50 | $12.73 | $10.35 | 73,146 |
| 2019-01-23 | $13.91 | $13.95 | $13.09 | $13.66 | $11.11 | 30,420 |
| 2019-01-22 | $13.05 | $13.99 | $13.05 | $13.91 | $11.31 | 90,725 |
| 2019-01-18 | $13.21 | $13.25 | $13.10 | $13.19 | $10.73 | 34,212 |
| 2019-01-17 | $13.14 | $13.20 | $13.01 | $13.18 | $10.72 | 27,426 |
| 2019-01-16 | $12.95 | $13.16 | $12.75 | $13.13 | $10.68 | 39,466 |
| 2019-01-15 | $12.77 | $13.05 | $12.63 | $12.93 | $10.52 | 31,817 |
| 2019-01-14 | $12.80 | $12.94 | $12.71 | $12.85 | $10.45 | 38,835 |
| 2019-01-11 | $12.18 | $12.85 | $12.18 | $12.79 | $10.40 | 49,857 |
| 2019-01-10 | $12.11 | $12.29 | $12.04 | $12.18 | $9.91 | 26,439 |
| 2019-01-09 | $12.38 | $12.40 | $12.15 | $12.20 | $9.92 | 16,531 |
| 2019-01-08 | $12.09 | $12.50 | $12.00 | $12.41 | $10.09 | 29,980 |
| 2019-01-07 | $11.95 | $12.20 | $11.85 | $12.09 | $9.83 | 55,918 |
| 2019-01-04 | $11.80 | $11.90 | $11.69 | $11.89 | $9.67 | 33,910 |
| 2019-01-03 | $11.45 | $11.66 | $11.45 | $11.65 | $9.48 | 24,004 |
| 2019-01-02 | $11.35 | $11.59 | $11.26 | $11.59 | $9.43 | 11,676 |
| 2018-12-31 | $11.45 | $11.58 | $11.19 | $11.44 | $9.31 | 32,350 |
| 2018-12-28 | $11.30 | $11.68 | $11.30 | $11.59 | $9.43 | 19,759 |
| 2018-12-27 | $11.34 | $11.53 | $11.13 | $11.50 | $9.35 | 45,867 |
| 2018-12-26 | $11.29 | $11.44 | $10.92 | $11.33 | $9.22 | 57,628 |
| 2018-12-24 | $12.00 | $12.01 | $11.15 | $11.15 | $9.07 | 24,471 |
| 2018-12-21 | $11.36 | $11.94 | $11.30 | $11.90 | $9.68 | 150,038 |
| 2018-12-20 | $11.32 | $11.72 | $10.91 | $11.37 | $9.25 | 74,351 |
| 2018-12-19 | $11.53 | $11.74 | $11.31 | $11.48 | $9.18 | 35,807 |
| 2018-12-18 | $11.32 | $11.71 | $11.32 | $11.53 | $9.22 | 23,350 |
| 2018-12-17 | $11.25 | $11.43 | $11.14 | $11.28 | $9.02 | 22,831 |
| 2018-12-14 | $11.25 | $11.40 | $11.13 | $11.21 | $8.96 | 30,711 |
| 2018-12-13 | $11.45 | $11.48 | $11.25 | $11.33 | $9.06 | 24,912 |
| 2018-12-12 | $11.52 | $11.64 | $11.30 | $11.43 | $9.14 | 20,658 |
| 2018-12-11 | $11.41 | $11.43 | $11.22 | $11.35 | $9.07 | 15,949 |
| 2018-12-10 | $11.33 | $11.38 | $11.04 | $11.31 | $9.04 | 24,797 |
| 2018-12-07 | $11.18 | $11.42 | $11.18 | $11.25 | $8.99 | 24,663 |
| 2018-12-06 | $11.11 | $11.38 | $11.11 | $11.24 | $8.98 | 40,716 |
| 2018-12-04 | $11.53 | $11.64 | $11.11 | $11.20 | $8.95 | 18,683 |
| 2018-12-03 | $11.40 | $11.56 | $11.25 | $11.43 | $9.14 | 16,675 |
| 2018-11-30 | $11.37 | $11.65 | $11.25 | $11.41 | $9.12 | 34,563 |
| 2018-11-29 | $11.31 | $11.52 | $11.24 | $11.37 | $9.09 | 10,794 |
| 2018-11-28 | $11.33 | $11.41 | $11.25 | $11.34 | $9.06 | 19,351 |
| 2018-11-27 | $11.05 | $11.43 | $11.05 | $11.40 | $9.11 | 27,314 |
| 2018-11-26 | $11.52 | $11.52 | $11.22 | $11.35 | $9.07 | 27,464 |
| 2018-11-23 | $11.33 | $11.40 | $11.18 | $11.36 | $9.08 | 18,174 |
| 2018-11-21 | $11.36 | $11.45 | $11.26 | $11.40 | $9.11 | 15,509 |
| 2018-11-20 | $11.31 | $11.36 | $11.15 | $11.20 | $8.95 | 20,087 |
| 2018-11-19 | $11.50 | $11.66 | $11.25 | $11.33 | $9.06 | 37,061 |
| 2018-11-16 | $11.43 | $11.58 | $11.36 | $11.41 | $9.12 | 14,465 |
| 2018-11-15 | $11.60 | $11.73 | $11.32 | $11.40 | $9.11 | 36,647 |
| 2018-11-14 | $12.03 | $12.03 | $11.60 | $11.65 | $9.31 | 34,731 |
| 2018-11-13 | $11.95 | $12.12 | $11.73 | $12.07 | $9.65 | 22,261 |
| 2018-11-12 | $11.64 | $11.90 | $11.64 | $11.75 | $9.39 | 9,931 |
| 2018-11-09 | $12.05 | $12.05 | $11.56 | $11.58 | $9.26 | 14,652 |
| 2018-11-08 | $11.63 | $12.12 | $11.51 | $12.03 | $9.62 | 36,228 |
| 2018-11-07 | $11.64 | $11.64 | $11.41 | $11.57 | $9.25 | 17,297 |
| 2018-11-06 | $11.55 | $11.64 | $11.51 | $11.57 | $9.25 | 4,705 |
| 2018-11-05 | $11.56 | $11.65 | $11.50 | $11.57 | $9.25 | 13,616 |
| 2018-11-02 | $11.64 | $11.64 | $11.39 | $11.51 | $9.20 | 13,336 |
| 2018-11-01 | $11.64 | $11.65 | $11.45 | $11.61 | $9.28 | 15,058 |
| 2018-10-31 | $11.59 | $11.80 | $11.43 | $11.63 | $9.30 | 19,699 |
| 2018-10-30 | $11.36 | $11.64 | $11.26 | $11.51 | $9.20 | 19,815 |
| 2018-10-29 | $11.38 | $11.45 | $11.26 | $11.36 | $9.08 | 33,563 |
| 2018-10-26 | $11.37 | $11.59 | $11.11 | $11.28 | $9.02 | 16,236 |
| 2018-10-25 | $11.46 | $11.51 | $11.36 | $11.46 | $9.16 | 18,435 |
| 2018-10-24 | $11.37 | $11.46 | $11.27 | $11.42 | $9.13 | 17,215 |
| 2018-10-23 | $11.34 | $11.45 | $11.25 | $11.36 | $9.08 | 25,235 |
| 2018-10-22 | $11.32 | $11.47 | $11.26 | $11.38 | $9.10 | 20,141 |
| 2018-10-19 | $11.48 | $11.55 | $11.25 | $11.31 | $9.04 | 20,211 |
| 2018-10-18 | $11.38 | $11.54 | $11.24 | $11.48 | $9.18 | 15,500 |
| 2018-10-17 | $11.61 | $11.74 | $11.39 | $11.44 | $9.14 | 16,317 |
| 2018-10-16 | $11.23 | $11.70 | $11.07 | $11.63 | $9.30 | 45,865 |
| 2018-10-15 | $11.09 | $11.22 | $11.07 | $11.14 | $8.90 | 29,126 |
| 2018-10-12 | $11.08 | $11.18 | $11.03 | $11.12 | $8.89 | 58,346 |
| 2018-10-11 | $11.51 | $11.69 | $10.96 | $10.96 | $8.76 | 28,184 |
| 2018-10-10 | $11.81 | $11.81 | $11.43 | $11.51 | $9.20 | 16,982 |
| 2018-10-09 | $11.60 | $11.91 | $11.60 | $11.83 | $9.46 | 22,515 |
| 2018-10-08 | $11.35 | $11.68 | $11.35 | $11.56 | $9.24 | 37,909 |
| 2018-10-05 | $11.36 | $11.58 | $11.29 | $11.54 | $9.22 | 30,797 |
| 2018-10-04 | $11.69 | $11.69 | $11.40 | $11.45 | $9.15 | 21,685 |
| 2018-10-03 | $11.77 | $11.77 | $11.62 | $11.70 | $9.35 | 27,802 |
| 2018-10-02 | $11.93 | $11.95 | $11.74 | $11.74 | $9.38 | 12,854 |
| 2018-10-01 | $12.05 | $12.09 | $11.50 | $11.91 | $9.52 | 17,233 |
| 2018-09-28 | $11.79 | $12.08 | $11.63 | $12.04 | $9.62 | 30,401 |
| 2018-09-27 | $11.56 | $11.85 | $11.51 | $11.76 | $9.40 | 42,568 |
| 2018-09-26 | $11.63 | $11.79 | $11.50 | $11.52 | $9.21 | 30,895 |
| 2018-09-25 | $11.93 | $12.01 | $11.67 | $11.67 | $9.33 | 23,666 |
| 2018-09-24 | $11.86 | $11.98 | $11.63 | $11.92 | $9.53 | 42,806 |
| 2018-09-21 | $11.89 | $12.27 | $11.89 | $11.98 | $9.42 | 158,171 |
| 2018-09-20 | $11.80 | $11.91 | $11.72 | $11.83 | $9.30 | 74,536 |
| 2018-09-19 | $11.96 | $12.07 | $11.62 | $11.77 | $9.25 | 76,953 |
| 2018-09-18 | $12.49 | $12.71 | $11.88 | $11.93 | $9.38 | 89,999 |
| 2018-09-17 | $12.40 | $12.52 | $12.35 | $12.47 | $9.80 | 23,072 |
| 2018-09-14 | $12.32 | $12.44 | $12.21 | $12.34 | $9.70 | 29,738 |
| 2018-09-13 | $12.52 | $12.69 | $12.30 | $12.31 | $9.68 | 25,739 |
| 2018-09-12 | $12.33 | $12.62 | $12.33 | $12.52 | $9.84 | 31,031 |
| 2018-09-11 | $12.51 | $12.67 | $12.31 | $12.35 | $9.71 | 30,226 |
| 2018-09-10 | $12.91 | $12.91 | $12.25 | $12.52 | $9.84 | 82,468 |
| 2018-09-07 | $12.65 | $12.89 | $12.53 | $12.82 | $10.08 | 25,827 |
| 2018-09-06 | $12.61 | $12.79 | $12.61 | $12.69 | $9.98 | 21,623 |
| 2018-09-05 | $12.50 | $12.63 | $12.42 | $12.61 | $9.91 | 16,830 |
| 2018-09-04 | $12.76 | $12.80 | $12.09 | $12.48 | $9.81 | 74,858 |
| 2018-08-31 | $12.95 | $13.06 | $12.68 | $12.87 | $10.12 | 28,557 |
| 2018-08-30 | $12.97 | $13.10 | $12.96 | $12.96 | $10.19 | 17,644 |
| 2018-08-29 | $13.09 | $13.13 | $12.94 | $12.99 | $10.21 | 16,742 |
| 2018-08-28 | $13.02 | $13.15 | $13.02 | $13.10 | $10.30 | 18,452 |
| 2018-08-27 | $12.98 | $13.09 | $12.90 | $13.05 | $10.26 | 33,055 |
| 2018-08-24 | $13.05 | $13.20 | $12.98 | $13.00 | $10.22 | 19,214 |
| 2018-08-23 | $13.22 | $13.41 | $13.03 | $13.07 | $10.28 | 17,968 |
| 2018-08-22 | $13.18 | $13.27 | $12.92 | $13.22 | $10.39 | 20,659 |
| 2018-08-21 | $13.11 | $13.30 | $13.03 | $13.19 | $10.37 | 21,040 |
| 2018-08-20 | $13.02 | $13.13 | $12.94 | $13.05 | $10.26 | 50,640 |
| 2018-08-17 | $12.96 | $13.13 | $12.93 | $13.09 | $10.29 | 27,112 |
| 2018-08-16 | $12.87 | $13.02 | $12.87 | $12.96 | $10.19 | 14,535 |
| 2018-08-15 | $12.85 | $12.99 | $12.72 | $12.82 | $10.08 | 24,584 |
| 2018-08-14 | $13.05 | $13.09 | $12.84 | $12.86 | $10.11 | 31,061 |
| 2018-08-13 | $12.97 | $13.13 | $12.76 | $13.06 | $10.27 | 51,720 |
| 2018-08-10 | $12.78 | $13.24 | $12.60 | $12.95 | $10.18 | 46,064 |
| 2018-08-09 | $12.85 | $12.87 | $12.54 | $12.80 | $10.06 | 51,843 |
| 2018-08-08 | $13.06 | $13.14 | $12.87 | $13.01 | $10.23 | 119,324 |
| 2018-08-07 | $12.80 | $13.05 | $12.70 | $13.04 | $10.25 | 34,454 |
| 2018-08-06 | $13.02 | $13.02 | $12.77 | $12.81 | $10.07 | 30,866 |
| 2018-08-03 | $13.04 | $13.19 | $12.94 | $13.01 | $10.23 | 42,050 |
| 2018-08-02 | $12.85 | $13.13 | $12.85 | $13.04 | $10.25 | 32,605 |
| 2018-08-01 | $13.12 | $13.21 | $12.72 | $12.86 | $10.11 | 46,049 |
| 2018-07-31 | $12.88 | $13.23 | $12.88 | $13.13 | $10.32 | 36,134 |
| 2018-07-30 | $12.55 | $12.90 | $12.31 | $12.85 | $10.10 | 45,879 |
| 2018-07-27 | $13.08 | $13.08 | $12.42 | $12.63 | $9.93 | 77,616 |
| 2018-07-26 | $13.13 | $13.25 | $13.07 | $13.08 | $10.28 | 36,195 |
| 2018-07-25 | $13.13 | $13.31 | $13.04 | $13.11 | $10.31 | 34,011 |
| 2018-07-24 | $13.20 | $13.37 | $13.11 | $13.15 | $10.34 | 77,426 |
| 2018-07-23 | $13.36 | $13.36 | $12.80 | $13.19 | $10.37 | 132,348 |
| 2018-07-20 | $13.90 | $13.95 | $13.57 | $13.57 | $10.67 | 51,723 |
| 2018-07-19 | $13.93 | $14.05 | $13.71 | $13.96 | $10.97 | 65,627 |
| 2018-07-18 | $13.75 | $13.94 | $13.53 | $13.90 | $10.93 | 60,137 |
| 2018-07-17 | $14.07 | $14.13 | $13.66 | $13.82 | $10.86 | 78,773 |
| 2018-07-16 | $14.05 | $14.20 | $14.00 | $14.10 | $11.08 | 179,986 |
| 2018-07-13 | $13.93 | $14.05 | $13.91 | $13.95 | $10.97 | 122,692 |
| 2018-07-12 | $14.00 | $14.00 | $13.81 | $13.91 | $10.94 | 92,830 |
| 2018-07-11 | $13.57 | $13.98 | $13.57 | $13.96 | $10.97 | 159,178 |
| 2018-07-10 | $13.60 | $13.74 | $13.48 | $13.50 | $10.61 | 124,994 |
| 2018-07-09 | $13.30 | $13.65 | $13.27 | $13.52 | $10.63 | 180,077 |
| 2018-07-06 | $13.25 | $13.29 | $13.16 | $13.27 | $10.43 | 79,112 |
| 2018-07-05 | $13.20 | $13.29 | $13.18 | $13.24 | $10.41 | 125,594 |
| 2018-07-03 | $13.16 | $13.20 | $13.05 | $13.20 | $10.38 | 85,494 |
| 2018-07-02 | $12.76 | $13.10 | $12.74 | $13.07 | $10.28 | 56,743 |
| 2018-06-29 | $13.20 | $13.29 | $12.74 | $12.75 | $10.02 | 112,370 |
| 2018-06-28 | $13.02 | $13.19 | $12.95 | $13.11 | $10.31 | 111,404 |
| 2018-06-27 | $13.04 | $13.19 | $12.89 | $12.95 | $10.18 | 47,222 |
| 2018-06-26 | $13.10 | $13.20 | $12.99 | $13.10 | $10.30 | 64,720 |
| 2018-06-25 | $13.01 | $13.07 | $12.97 | $13.00 | $10.22 | 144,551 |
| 2018-06-22 | $13.05 | $13.05 | $12.75 | $12.95 | $10.18 | 933,302 |
| 2018-06-21 | $13.12 | $13.23 | $13.12 | $13.20 | $10.22 | 106,931 |
| 2018-06-20 | $13.01 | $13.15 | $13.01 | $13.12 | $10.16 | 118,941 |
| 2018-06-19 | $13.05 | $13.10 | $13.00 | $13.02 | $10.08 | 29,740 |
| 2018-06-18 | $13.03 | $13.15 | $12.98 | $13.05 | $10.10 | 45,205 |
| 2018-06-15 | $12.95 | $13.15 | $12.91 | $13.03 | $10.09 | 67,218 |
| 2018-06-14 | $13.08 | $13.10 | $13.02 | $13.02 | $10.08 | 21,881 |
| 2018-06-13 | $13.02 | $13.14 | $12.92 | $13.08 | $10.13 | 19,310 |
| 2018-06-12 | $13.10 | $13.15 | $12.98 | $13.00 | $10.06 | 38,686 |
| 2018-06-11 | $12.75 | $13.10 | $12.71 | $13.10 | $10.14 | 59,589 |
| 2018-06-08 | $12.81 | $12.89 | $12.63 | $12.69 | $9.82 | 12,023 |
| 2018-06-07 | $12.89 | $12.89 | $12.71 | $12.80 | $9.91 | 12,475 |
| 2018-06-06 | $12.86 | $12.88 | $12.78 | $12.86 | $9.96 | 16,906 |
| 2018-06-05 | $12.95 | $13.00 | $12.67 | $12.75 | $9.87 | 17,094 |
| 2018-06-04 | $12.91 | $12.92 | $12.82 | $12.90 | $9.99 | 24,540 |
| 2018-06-01 | $12.51 | $12.85 | $12.51 | $12.84 | $9.94 | 19,343 |
| 2018-05-31 | $12.61 | $12.78 | $12.55 | $12.64 | $9.79 | 25,831 |
| 2018-05-30 | $12.59 | $12.70 | $12.48 | $12.49 | $9.67 | 23,299 |
| 2018-05-29 | $12.37 | $12.56 | $12.34 | $12.52 | $9.69 | 21,300 |
| 2018-05-25 | $12.49 | $12.59 | $12.45 | $12.48 | $9.66 | 13,263 |
| 2018-05-24 | $12.43 | $12.60 | $12.34 | $12.45 | $9.64 | 12,710 |
| 2018-05-23 | $12.63 | $12.78 | $12.39 | $12.40 | $9.60 | 13,934 |
| 2018-05-22 | $12.95 | $12.95 | $12.58 | $12.64 | $9.79 | 15,482 |
| 2018-05-21 | $12.75 | $13.05 | $12.69 | $13.00 | $10.06 | 21,624 |
| 2018-05-18 | $12.75 | $12.80 | $12.63 | $12.68 | $9.82 | 14,198 |
| 2018-05-17 | $12.53 | $12.78 | $12.50 | $12.75 | $9.87 | 24,357 |
| 2018-05-16 | $12.55 | $12.57 | $12.33 | $12.44 | $9.63 | 22,068 |
| 2018-05-15 | $12.54 | $12.54 | $12.42 | $12.47 | $9.65 | 17,397 |
| 2018-05-14 | $12.87 | $12.93 | $12.58 | $12.58 | $9.74 | 19,921 |
| 2018-05-11 | $12.33 | $12.89 | $12.33 | $12.78 | $9.89 | 32,438 |
| 2018-05-10 | $12.30 | $12.30 | $12.22 | $12.30 | $9.52 | 48,550 |
| 2018-05-09 | $12.30 | $12.41 | $12.21 | $12.28 | $9.51 | 22,689 |
| 2018-05-08 | $12.10 | $12.24 | $12.09 | $12.22 | $9.46 | 26,310 |
| 2018-05-07 | $12.05 | $12.10 | $12.02 | $12.09 | $9.36 | 53,085 |
| 2018-05-04 | $12.05 | $12.06 | $11.90 | $12.01 | $9.30 | 15,694 |
| 2018-05-03 | $12.05 | $12.07 | $11.97 | $12.03 | $9.31 | 20,234 |
| 2018-05-02 | $12.05 | $12.10 | $11.97 | $12.05 | $9.33 | 22,957 |
| 2018-05-01 | $12.09 | $12.09 | $11.81 | $12.03 | $9.31 | 31,509 |
| 2018-04-30 | $12.00 | $12.17 | $11.85 | $12.09 | $9.36 | 16,610 |
| 2018-04-27 | $11.88 | $12.03 | $11.73 | $11.99 | $9.28 | 47,581 |
| 2018-04-26 | $11.50 | $11.81 | $11.50 | $11.81 | $9.14 | 29,278 |
| 2018-04-25 | $11.35 | $11.44 | $11.35 | $11.38 | $8.81 | 10,466 |
| 2018-04-24 | $11.35 | $11.45 | $11.32 | $11.43 | $8.85 | 33,745 |
| 2018-04-23 | $11.51 | $11.51 | $11.32 | $11.36 | $8.79 | 20,094 |
| 2018-04-20 | $11.88 | $11.94 | $11.44 | $11.49 | $8.90 | 11,273 |
| 2018-04-19 | $11.98 | $11.99 | $11.86 | $11.95 | $9.25 | 14,059 |
| 2018-04-18 | $12.00 | $12.00 | $11.72 | $11.98 | $9.27 | 27,001 |
| 2018-04-17 | $12.00 | $12.00 | $11.86 | $12.00 | $9.29 | 24,522 |
| 2018-04-16 | $11.81 | $11.98 | $11.81 | $11.91 | $9.22 | 7,940 |
| 2018-04-13 | $11.84 | $11.92 | $11.64 | $11.88 | $9.20 | 6,879 |
| 2018-04-12 | $12.00 | $12.00 | $11.64 | $11.93 | $9.24 | 15,466 |
| 2018-04-11 | $12.01 | $12.05 | $11.95 | $12.04 | $9.32 | 15,105 |
| 2018-04-10 | $11.94 | $12.07 | $11.92 | $12.00 | $9.29 | 18,647 |
| 2018-04-09 | $12.01 | $12.10 | $11.96 | $12.00 | $9.29 | 34,974 |
| 2018-04-06 | $11.97 | $12.00 | $11.94 | $11.98 | $9.27 | 12,963 |
| 2018-04-05 | $12.03 | $12.03 | $11.92 | $11.97 | $9.27 | 26,972 |
| 2018-04-04 | $11.78 | $12.00 | $11.78 | $11.99 | $9.28 | 31,319 |
| 2018-04-03 | $11.78 | $11.90 | $11.74 | $11.85 | $9.17 | 27,836 |
| 2018-04-02 | $11.75 | $11.87 | $11.66 | $11.80 | $9.14 | 43,930 |
| 2018-03-29 | $11.64 | $11.80 | $11.61 | $11.75 | $9.10 | 31,897 |
| 2018-03-28 | $11.43 | $11.66 | $11.43 | $11.64 | $9.01 | 30,722 |
| 2018-03-27 | $11.45 | $11.59 | $11.31 | $11.50 | $8.90 | 54,614 |
| 2018-03-26 | $11.56 | $11.65 | $11.33 | $11.41 | $8.83 | 40,891 |
| 2018-03-23 | $11.84 | $11.85 | $11.69 | $11.74 | $8.93 | 29,785 |
| 2018-03-22 | $11.84 | $11.87 | $11.70 | $11.76 | $8.95 | 31,448 |
| 2018-03-21 | $11.55 | $11.95 | $11.55 | $11.84 | $9.01 | 41,362 |
| 2018-03-20 | $11.50 | $11.67 | $11.50 | $11.60 | $8.83 | 45,419 |
| 2018-03-19 | $11.42 | $11.53 | $11.35 | $11.48 | $8.73 | 37,100 |
| 2018-03-16 | $11.40 | $11.43 | $11.33 | $11.40 | $8.67 | 61,363 |
| 2018-03-15 | $11.37 | $11.52 | $11.35 | $11.47 | $8.73 | 93,158 |
| 2018-03-14 | $11.45 | $11.60 | $11.30 | $11.45 | $8.71 | 48,699 |
| 2018-03-13 | $10.36 | $11.65 | $10.31 | $11.41 | $8.68 | 160,347 |
| 2018-03-12 | $10.50 | $10.50 | $10.38 | $10.38 | $7.90 | 14,607 |
| 2018-03-09 | $10.40 | $10.47 | $10.33 | $10.47 | $7.97 | 14,248 |
| 2018-03-08 | $10.30 | $10.35 | $10.24 | $10.33 | $7.86 | 29,428 |
| 2018-03-07 | $10.31 | $10.31 | $10.21 | $10.25 | $7.80 | 41,289 |
| 2018-03-06 | $10.40 | $10.42 | $10.29 | $10.29 | $7.83 | 26,680 |
| 2018-03-05 | $10.32 | $10.34 | $10.22 | $10.27 | $7.81 | 35,850 |
| 2018-03-02 | $10.27 | $10.36 | $10.24 | $10.33 | $7.86 | 14,904 |
| 2018-03-01 | $10.46 | $10.51 | $10.25 | $10.36 | $7.88 | 27,477 |
| 2018-02-28 | $10.31 | $10.50 | $10.20 | $10.44 | $7.94 | 67,528 |
| 2018-02-27 | $10.56 | $10.56 | $10.31 | $10.31 | $7.84 | 40,494 |
| 2018-02-26 | $10.42 | $10.59 | $10.32 | $10.45 | $7.95 | 27,302 |
| 2018-02-23 | $10.40 | $10.44 | $10.29 | $10.40 | $7.91 | 37,268 |
| 2018-02-22 | $10.41 | $10.54 | $10.40 | $10.41 | $7.92 | 20,845 |
| 2018-02-21 | $10.60 | $10.72 | $10.40 | $10.44 | $7.94 | 38,869 |
| 2018-02-20 | $10.63 | $10.73 | $10.55 | $10.67 | $8.12 | 71,362 |
| 2018-02-16 | $10.78 | $10.97 | $10.60 | $10.69 | $8.13 | 70,901 |
| 2018-02-15 | $11.04 | $11.04 | $10.75 | $10.85 | $8.26 | 78,924 |
| 2018-02-14 | $11.04 | $11.08 | $10.88 | $10.96 | $8.34 | 42,955 |
| 2018-02-13 | $11.27 | $11.34 | $11.00 | $11.11 | $8.45 | 36,131 |
| 2018-02-12 | $11.73 | $11.74 | $11.09 | $11.29 | $8.59 | 71,138 |
| 2018-02-09 | $11.22 | $11.78 | $11.07 | $11.71 | $8.91 | 58,943 |
| 2018-02-08 | $11.30 | $11.39 | $11.21 | $11.32 | $8.61 | 44,563 |
| 2018-02-07 | $11.41 | $11.58 | $11.27 | $11.35 | $8.64 | 36,633 |
| 2018-02-06 | $11.00 | $11.43 | $10.80 | $11.35 | $8.64 | 78,404 |
| 2018-02-05 | $11.07 | $11.65 | $11.06 | $11.45 | $8.71 | 83,505 |
| 2018-02-02 | $12.92 | $12.95 | $11.50 | $11.88 | $9.04 | 151,326 |
| 2018-02-01 | $13.40 | $13.51 | $12.91 | $12.97 | $9.87 | 37,158 |
| 2018-01-31 | $13.41 | $13.41 | $13.10 | $13.40 | $10.20 | 40,164 |
| 2018-01-30 | $13.60 | $13.60 | $13.21 | $13.28 | $10.10 | 98,911 |
| 2018-01-29 | $13.48 | $13.70 | $13.27 | $13.56 | $10.32 | 100,628 |
| 2018-01-26 | $13.36 | $13.44 | $13.25 | $13.42 | $10.21 | 43,111 |
| 2018-01-25 | $13.69 | $13.69 | $13.15 | $13.26 | $10.09 | 68,564 |
| 2018-01-24 | $13.88 | $13.88 | $13.50 | $13.65 | $10.39 | 46,999 |
| 2018-01-23 | $13.65 | $13.99 | $13.61 | $13.99 | $10.64 | 93,568 |
| 2018-01-22 | $13.43 | $13.63 | $13.26 | $13.57 | $10.32 | 82,220 |
| 2018-01-19 | $13.30 | $13.43 | $13.22 | $13.43 | $10.22 | 43,696 |
| 2018-01-18 | $13.33 | $13.37 | $13.23 | $13.31 | $10.13 | 66,363 |
| 2018-01-17 | $13.25 | $13.36 | $13.16 | $13.30 | $10.12 | 125,493 |
| 2018-01-16 | $13.23 | $13.35 | $13.17 | $13.26 | $10.09 | 132,328 |
| 2018-01-12 | $13.06 | $13.19 | $12.85 | $13.07 | $9.94 | 114,347 |
| 2018-01-11 | $13.19 | $13.19 | $12.91 | $13.06 | $9.94 | 49,580 |
| 2018-01-10 | $13.13 | $13.18 | $12.83 | $13.18 | $10.03 | 68,657 |
| 2018-01-09 | $12.87 | $13.11 | $12.86 | $13.10 | $9.97 | 109,040 |
| 2018-01-08 | $12.23 | $12.99 | $12.11 | $12.83 | $9.76 | 87,251 |
| 2018-01-05 | $11.87 | $12.17 | $11.81 | $12.15 | $9.24 | 74,551 |
| 2018-01-04 | $11.78 | $11.83 | $11.37 | $11.71 | $8.91 | 45,636 |
| 2018-01-03 | $11.73 | $11.86 | $11.47 | $11.83 | $9.00 | 38,380 |
| 2018-01-02 | $11.82 | $11.90 | $11.60 | $11.63 | $8.85 | 66,467 |
| 2017-12-29 | $11.73 | $11.80 | $11.56 | $11.79 | $8.97 | 39,165 |
| 2017-12-28 | $11.50 | $11.70 | $11.47 | $11.70 | $8.90 | 30,234 |
| 2017-12-27 | $11.55 | $11.55 | $11.32 | $11.55 | $8.79 | 56,719 |
| 2017-12-26 | $11.35 | $11.50 | $11.32 | $11.50 | $8.75 | 95,485 |
| 2017-12-22 | $11.35 | $11.35 | $11.28 | $11.34 | $8.63 | 22,152 |
| 2017-12-21 | $11.38 | $11.38 | $11.20 | $11.30 | $8.60 | 48,600 |
| 2017-12-20 | $11.35 | $11.39 | $11.31 | $11.39 | $8.53 | 60,615 |
| 2017-12-19 | $11.25 | $11.34 | $11.25 | $11.34 | $8.49 | 7,971 |
| 2017-12-18 | $11.35 | $11.35 | $11.27 | $11.30 | $8.46 | 16,384 |
| 2017-12-15 | $11.36 | $11.36 | $11.15 | $11.35 | $8.50 | 85,460 |
| 2017-12-14 | $11.19 | $11.20 | $11.11 | $11.20 | $8.39 | 13,160 |
| 2017-12-13 | $11.16 | $11.20 | $11.14 | $11.18 | $8.37 | 7,496 |
| 2017-12-12 | $11.17 | $11.20 | $11.14 | $11.18 | $8.37 | 22,662 |
| 2017-12-11 | $11.15 | $11.17 | $11.03 | $11.16 | $8.36 | 23,029 |
| 2017-12-08 | $11.09 | $11.14 | $10.94 | $11.14 | $8.34 | 11,618 |
| 2017-12-07 | $10.69 | $11.13 | $10.66 | $11.11 | $8.32 | 21,716 |
| 2017-12-06 | $11.12 | $11.12 | $10.73 | $10.99 | $8.23 | 9,965 |
| 2017-12-05 | $11.12 | $11.13 | $10.72 | $11.13 | $8.34 | 25,951 |
| 2017-12-04 | $11.09 | $11.13 | $11.04 | $11.07 | $8.29 | 26,110 |
| 2017-12-01 | $11.07 | $11.09 | $11.02 | $11.08 | $8.30 | 6,676 |
| 2017-11-30 | $10.97 | $11.07 | $10.00 | $11.07 | $8.29 | 26,102 |
| 2017-11-29 | $11.06 | $11.06 | $10.82 | $11.00 | $8.24 | 7,775 |
| 2017-11-28 | $10.97 | $11.07 | $10.41 | $11.00 | $8.24 | 37,949 |
| 2017-11-27 | $11.07 | $11.07 | $11.01 | $11.06 | $8.28 | 22,589 |
| 2017-11-24 | $11.02 | $11.02 | $10.79 | $11.02 | $8.25 | 3,537 |
| 2017-11-22 | $11.04 | $11.06 | $10.95 | $10.95 | $8.20 | 16,784 |
| 2017-11-21 | $11.00 | $11.07 | $10.98 | $10.98 | $8.22 | 32,494 |
| 2017-11-20 | $10.95 | $11.00 | $10.65 | $10.94 | $8.19 | 15,322 |
| 2017-11-17 | $10.33 | $11.00 | $10.32 | $10.99 | $8.23 | 19,645 |
| 2017-11-16 | $10.40 | $10.40 | $10.25 | $10.33 | $7.74 | 7,404 |
| 2017-11-15 | $10.29 | $10.40 | $10.21 | $10.38 | $7.77 | 14,877 |
| 2017-11-14 | $10.20 | $10.26 | $10.17 | $10.25 | $7.68 | 4,329 |
| 2017-11-13 | $10.22 | $10.23 | $10.01 | $10.07 | $7.54 | 34,190 |
| 2017-11-10 | $10.15 | $10.21 | $10.02 | $10.05 | $7.53 | 25,464 |
| 2017-11-09 | $10.30 | $10.38 | $10.02 | $10.13 | $7.59 | 20,960 |
| 2017-11-08 | $10.36 | $10.61 | $10.31 | $10.51 | $7.87 | 41,727 |
| 2017-11-07 | $10.20 | $10.41 | $10.12 | $10.23 | $7.66 | 13,181 |
| 2017-11-06 | $10.05 | $10.17 | $9.96 | $10.01 | $7.50 | 17,486 |
| 2017-11-03 | $9.85 | $10.14 | $9.79 | $10.00 | $7.49 | 21,598 |
| 2017-11-02 | $10.00 | $10.18 | $10.00 | $10.05 | $7.53 | 10,991 |
| 2017-11-01 | $10.15 | $10.15 | $9.98 | $10.01 | $7.50 | 7,267 |
| 2017-10-31 | $10.10 | $10.29 | $10.05 | $10.15 | $7.60 | 13,912 |
| 2017-10-30 | $10.15 | $10.32 | $9.58 | $10.16 | $7.61 | 26,938 |
| 2017-10-27 | $10.30 | $10.35 | $10.06 | $10.18 | $7.62 | 9,811 |
| 2017-10-26 | $10.20 | $10.38 | $10.15 | $10.30 | $7.71 | 16,141 |
| 2017-10-25 | $10.19 | $10.20 | $10.03 | $10.20 | $7.64 | 5,211 |
| 2017-10-24 | $10.05 | $10.20 | $10.05 | $10.19 | $7.63 | 2,827 |
| 2017-10-23 | $10.20 | $10.20 | $10.02 | $10.08 | $7.55 | 20,270 |
| 2017-10-20 | $10.10 | $10.33 | $10.06 | $10.10 | $7.56 | 9,666 |
| 2017-10-19 | $10.26 | $10.26 | $10.08 | $10.09 | $7.56 | 9,595 |
| 2017-10-18 | $10.30 | $10.36 | $10.10 | $10.21 | $7.65 | 10,259 |
| 2017-10-17 | $10.27 | $10.27 | $10.08 | $10.15 | $7.60 | 7,204 |
| 2017-10-16 | $10.25 | $10.48 | $10.08 | $10.15 | $7.60 | 9,807 |
| 2017-10-13 | $10.10 | $10.24 | $10.08 | $10.14 | $7.59 | 7,050 |
| 2017-10-12 | $10.08 | $10.26 | $10.03 | $10.06 | $7.53 | 11,212 |
| 2017-10-11 | $10.18 | $10.29 | $10.00 | $10.01 | $7.50 | 17,013 |
| 2017-10-10 | $10.25 | $10.38 | $10.13 | $10.27 | $7.69 | 19,366 |
| 2017-10-09 | $10.43 | $10.43 | $10.16 | $10.18 | $7.62 | 3,356 |
| 2017-10-06 | $10.36 | $10.46 | $10.16 | $10.43 | $7.81 | 10,963 |
| 2017-10-05 | $10.67 | $10.67 | $10.24 | $10.48 | $7.85 | 12,769 |
| 2017-10-04 | $10.69 | $10.69 | $10.09 | $10.46 | $7.83 | 6,891 |
| 2017-10-03 | $10.55 | $10.64 | $10.44 | $10.49 | $7.86 | 9,974 |
| 2017-10-02 | $10.73 | $10.73 | $10.42 | $10.45 | $7.83 | 7,438 |
| 2017-09-29 | $10.40 | $11.01 | $10.40 | $10.72 | $8.03 | 28,288 |
| 2017-09-28 | $10.00 | $10.40 | $10.00 | $10.36 | $7.76 | 3,990 |
| 2017-09-27 | $9.88 | $10.18 | $9.88 | $10.06 | $7.53 | 13,180 |
| 2017-09-26 | $10.15 | $10.34 | $9.87 | $9.87 | $7.39 | 43,487 |
| 2017-09-25 | $10.21 | $10.47 | $10.12 | $10.12 | $7.58 | 25,260 |
| 2017-09-22 | $10.27 | $10.42 | $10.13 | $10.22 | $7.65 | 10,897 |
| 2017-09-21 | $10.56 | $10.60 | $10.51 | $10.51 | $7.74 | 4,852 |
| 2017-09-20 | $10.67 | $10.67 | $10.49 | $10.58 | $7.79 | 18,591 |
| 2017-09-19 | $10.71 | $10.78 | $10.49 | $10.65 | $7.84 | 19,936 |
| 2017-09-18 | $10.24 | $10.64 | $10.14 | $10.52 | $7.74 | 26,881 |
| 2017-09-15 | $10.23 | $10.33 | $10.02 | $10.26 | $7.55 | 16,448 |
| 2017-09-14 | $10.10 | $10.46 | $10.10 | $10.22 | $7.52 | 44,756 |
| 2017-09-13 | $9.90 | $10.35 | $9.77 | $10.06 | $7.40 | 90,468 |
| 2017-09-12 | $8.05 | $9.90 | $8.05 | $9.85 | $7.25 | 126,200 |
| 2017-09-11 | $7.90 | $7.90 | $7.80 | $7.88 | $5.80 | 1,254 |
| 2017-09-08 | $7.77 | $7.98 | $7.77 | $7.98 | $5.87 | 474 |
| 2017-09-07 | $7.75 | $7.91 | $7.75 | $7.91 | $5.82 | 10,968 |
| 2017-09-06 | $7.75 | $7.87 | $7.75 | $7.75 | $5.70 | 7,515 |
| 2017-09-05 | $7.70 | $7.88 | $7.70 | $7.71 | $5.67 | 5,647 |
| 2017-09-01 | $7.84 | $7.85 | $7.73 | $7.75 | $5.70 | 3,041 |
| 2017-08-31 | $7.83 | $7.89 | $7.63 | $7.78 | $5.73 | 12,211 |
| 2017-08-30 | $7.85 | $7.93 | $7.67 | $7.68 | $5.65 | 14,394 |
| 2017-08-29 | $7.89 | $7.92 | $7.80 | $7.91 | $5.82 | 17,520 |
| 2017-08-28 | $8.10 | $8.10 | $7.81 | $7.83 | $5.76 | 7,849 |
| 2017-08-25 | $8.05 | $8.05 | $7.94 | $7.99 | $5.88 | 3,942 |
| 2017-08-24 | $8.00 | $8.18 | $7.92 | $8.18 | $6.02 | 3,526 |
| 2017-08-23 | $8.07 | $8.07 | $8.07 | $8.07 | $5.94 | 7 |
| 2017-08-22 | $8.07 | $8.09 | $8.05 | $8.07 | $5.94 | 5,400 |
| 2017-08-21 | $7.96 | $8.10 | $7.91 | $8.09 | $5.95 | 5,850 |
| 2017-08-18 | $7.94 | $8.06 | $7.94 | $8.06 | $5.93 | 1,569 |
| 2017-08-17 | $7.92 | $8.07 | $7.90 | $8.04 | $5.92 | 4,928 |
| 2017-08-16 | $7.91 | $7.93 | $7.81 | $7.81 | $5.75 | 6,908 |
| 2017-08-15 | $7.84 | $7.93 | $7.74 | $7.82 | $5.76 | 4,301 |
| 2017-08-14 | $7.63 | $7.76 | $7.55 | $7.70 | $5.67 | 5,479 |
| 2017-08-11 | $7.83 | $7.83 | $7.64 | $7.64 | $5.62 | 1,940 |
| 2017-08-10 | $7.88 | $7.90 | $7.85 | $7.85 | $5.78 | 1,891 |
| 2017-08-09 | $7.85 | $7.99 | $7.84 | $7.86 | $5.78 | 5,129 |
| 2017-08-08 | $7.91 | $7.99 | $7.90 | $7.99 | $5.88 | 1,573 |
| 2017-08-07 | $7.93 | $8.15 | $7.90 | $7.99 | $5.88 | 7,176 |
| 2017-08-04 | $7.96 | $8.05 | $7.96 | $7.98 | $5.87 | 9,529 |
| 2017-08-03 | $7.80 | $7.90 | $7.80 | $7.90 | $5.81 | 1,282 |
| 2017-08-02 | $7.85 | $7.90 | $7.72 | $7.72 | $5.68 | 1,066 |
| 2017-08-01 | $7.92 | $7.99 | $7.86 | $7.86 | $5.78 | 3,417 |
| 2017-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $5.89 | 285 |
| 2017-07-28 | $7.95 | $7.95 | $7.95 | $7.95 | $5.85 | 696 |
| 2017-07-27 | $7.87 | $7.87 | $7.87 | $7.87 | $5.79 | 0 |
| 2017-07-26 | $7.88 | $7.88 | $7.87 | $7.87 | $5.79 | 244 |
| 2017-07-25 | $8.00 | $8.14 | $7.96 | $7.96 | $5.86 | 10,874 |
| 2017-07-24 | $7.68 | $8.05 | $7.68 | $8.05 | $5.92 | 15,216 |
| 2017-07-21 | $7.55 | $7.83 | $7.55 | $7.74 | $5.70 | 3,352 |
| 2017-07-20 | $7.68 | $7.79 | $7.55 | $7.55 | $5.56 | 24,010 |
| 2017-07-19 | $7.54 | $7.72 | $7.54 | $7.67 | $5.65 | 3,235 |
| 2017-07-18 | $7.51 | $7.60 | $7.51 | $7.57 | $5.57 | 4,784 |
| 2017-07-17 | $7.53 | $7.57 | $7.42 | $7.57 | $5.57 | 2,653 |
| 2017-07-14 | $7.45 | $7.56 | $7.40 | $7.56 | $5.56 | 5,562 |
| 2017-07-13 | $7.50 | $7.50 | $7.49 | $7.49 | $5.51 | 746 |
| 2017-07-12 | $7.52 | $7.54 | $7.51 | $7.54 | $5.55 | 2,808 |
| 2017-07-11 | $7.53 | $7.55 | $7.50 | $7.50 | $5.52 | 4,464 |
| 2017-07-10 | $7.54 | $7.56 | $7.52 | $7.52 | $5.53 | 5,128 |
| 2017-07-07 | $7.50 | $7.51 | $7.36 | $7.49 | $5.51 | 9,882 |
| 2017-07-06 | $7.76 | $7.86 | $7.49 | $7.50 | $5.52 | 15,111 |
| 2017-07-05 | $7.73 | $7.94 | $7.62 | $7.62 | $5.61 | 10,785 |
| 2017-07-03 | $7.86 | $7.86 | $7.86 | $7.86 | $5.78 | 104 |
| 2017-06-30 | $7.68 | $7.97 | $7.68 | $7.86 | $5.78 | 4,568 |
| 2017-06-29 | $7.86 | $7.86 | $7.59 | $7.74 | $5.70 | 16,365 |
| 2017-06-28 | $7.97 | $7.97 | $7.88 | $7.88 | $5.80 | 3,105 |
| 2017-06-27 | $7.97 | $7.98 | $7.96 | $7.96 | $5.86 | 3,011 |
| 2017-06-26 | $7.90 | $7.91 | $7.85 | $7.85 | $5.78 | 760 |
| 2017-06-23 | $7.84 | $7.94 | $7.84 | $7.84 | $5.77 | 4,762 |
| 2017-06-22 | $7.87 | $7.87 | $7.81 | $7.81 | $5.75 | 3,607 |
| 2017-06-21 | $7.83 | $7.83 | $7.83 | $7.83 | $5.76 | 50 |
| 2017-06-20 | $7.80 | $7.84 | $7.80 | $7.83 | $5.76 | 1,856 |
| 2017-06-19 | $7.83 | $7.83 | $7.78 | $7.83 | $5.76 | 11,488 |
| 2017-06-16 | $7.82 | $7.89 | $7.80 | $7.80 | $5.74 | 11,140 |
| 2017-06-15 | $7.90 | $7.93 | $7.81 | $7.85 | $5.78 | 7,596 |
| 2017-06-14 | $7.94 | $7.94 | $7.83 | $7.87 | $5.79 | 7,076 |
| 2017-06-13 | $7.94 | $8.01 | $7.94 | $7.99 | $5.88 | 1,881 |
| 2017-06-12 | $7.99 | $7.99 | $7.91 | $7.94 | $5.84 | 5,458 |
| 2017-06-09 | $8.10 | $8.10 | $7.99 | $7.99 | $5.88 | 1,833 |
| 2017-06-08 | $7.99 | $7.99 | $7.96 | $7.96 | $5.86 | 985 |
| 2017-06-07 | $7.91 | $7.93 | $7.91 | $7.93 | $5.84 | 774 |
| 2017-06-06 | $7.98 | $7.98 | $7.98 | $7.98 | $5.87 | 298 |
| 2017-06-05 | $8.08 | $8.08 | $8.08 | $8.08 | $5.95 | 195 |
| 2017-06-02 | $8.08 | $8.08 | $8.08 | $8.08 | $5.95 | 129 |
| 2017-06-01 | $7.83 | $8.13 | $7.83 | $8.08 | $5.95 | 5,823 |
| 2017-05-31 | $8.00 | $8.01 | $7.86 | $7.89 | $5.81 | 11,483 |
| 2017-05-30 | $8.00 | $8.08 | $8.00 | $8.02 | $5.90 | 5,272 |
| 2017-05-26 | $8.07 | $8.07 | $8.03 | $8.03 | $5.91 | 2,746 |
| 2017-05-25 | $8.04 | $8.04 | $7.93 | $7.98 | $5.87 | 693 |
| 2017-05-24 | $7.98 | $7.98 | $7.90 | $7.95 | $5.85 | 5,689 |
| 2017-05-23 | $8.00 | $8.14 | $8.00 | $8.00 | $5.89 | 6,148 |
| 2017-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $5.89 | 0 |
| 2017-05-19 | $7.92 | $8.02 | $7.92 | $8.00 | $5.89 | 1,467 |
| 2017-05-18 | $8.00 | $8.01 | $7.91 | $7.91 | $5.82 | 2,160 |
| 2017-05-17 | $7.95 | $8.12 | $7.95 | $8.09 | $5.95 | 4,637 |
| 2017-05-16 | $8.11 | $8.18 | $7.99 | $7.99 | $5.88 | 5,430 |
| 2017-05-15 | $7.91 | $8.04 | $7.91 | $8.04 | $5.92 | 1,797 |
| 2017-05-12 | $7.90 | $7.98 | $7.90 | $7.91 | $5.82 | 12,090 |
| 2017-05-11 | $8.15 | $8.15 | $7.96 | $7.96 | $5.86 | 1,851 |
| 2017-05-10 | $7.96 | $8.04 | $7.96 | $8.03 | $5.91 | 1,229 |
| 2017-05-09 | $8.02 | $8.07 | $7.95 | $7.95 | $5.85 | 16,411 |
| 2017-05-08 | $8.05 | $8.08 | $7.96 | $8.08 | $5.95 | 13,781 |
| 2017-05-05 | $8.06 | $8.07 | $8.03 | $8.07 | $5.94 | 3,135 |
| 2017-05-04 | $8.06 | $8.16 | $8.05 | $8.16 | $6.01 | 1,040 |
| 2017-05-03 | $8.41 | $8.41 | $8.07 | $8.08 | $5.95 | 7,800 |
| 2017-05-02 | $8.25 | $8.31 | $8.15 | $8.31 | $6.12 | 9,461 |
| 2017-05-01 | $8.00 | $8.20 | $7.99 | $8.10 | $5.96 | 1,600 |
| 2017-04-28 | $7.97 | $8.09 | $7.96 | $8.07 | $5.94 | 4,917 |
| 2017-04-27 | $8.08 | $8.18 | $7.96 | $7.96 | $5.86 | 16,085 |
| 2017-04-26 | $8.02 | $8.25 | $8.02 | $8.08 | $5.95 | 6,375 |
| 2017-04-25 | $7.98 | $8.32 | $7.97 | $7.97 | $5.87 | 16,207 |
| 2017-04-24 | $8.10 | $8.22 | $7.96 | $7.97 | $5.87 | 21,836 |
| 2017-04-21 | $7.96 | $8.07 | $7.96 | $8.07 | $5.94 | 3,540 |
| 2017-04-20 | $8.02 | $8.04 | $8.00 | $8.00 | $5.89 | 16,974 |
| 2017-04-19 | $8.05 | $8.08 | $8.00 | $8.01 | $5.90 | 21,786 |
| 2017-04-18 | $8.06 | $8.15 | $8.04 | $8.04 | $5.92 | 20,636 |
| 2017-04-17 | $8.15 | $8.30 | $8.05 | $8.05 | $5.92 | 16,874 |
| 2017-04-13 | $8.11 | $8.15 | $8.05 | $8.05 | $5.92 | 22,286 |
| 2017-04-12 | $8.24 | $8.35 | $8.05 | $8.11 | $5.97 | 114,418 |
| 2017-04-11 | $8.35 | $8.41 | $8.07 | $8.08 | $5.95 | 132,460 |
| 2017-04-10 | $8.38 | $8.40 | $8.31 | $8.38 | $6.17 | 3,911 |
| 2017-04-07 | $8.40 | $8.40 | $8.35 | $8.38 | $6.17 | 4,876 |
| 2017-04-06 | $8.37 | $8.44 | $8.36 | $8.44 | $6.21 | 8,828 |
| 2017-04-05 | $8.39 | $8.39 | $8.30 | $8.30 | $6.11 | 8,143 |
| 2017-04-04 | $8.40 | $8.40 | $8.27 | $8.30 | $6.11 | 1,399 |
| 2017-04-03 | $8.30 | $8.31 | $8.25 | $8.25 | $6.07 | 5,478 |
| 2017-03-31 | $8.38 | $8.38 | $8.31 | $8.31 | $6.12 | 326 |
| 2017-03-30 | $8.24 | $8.46 | $8.24 | $8.30 | $6.11 | 5,773 |
| 2017-03-29 | $8.28 | $8.37 | $8.27 | $8.30 | $6.11 | 3,337 |
| 2017-03-28 | $8.39 | $8.41 | $8.30 | $8.30 | $6.11 | 1,330 |
| 2017-03-27 | $8.24 | $8.30 | $8.21 | $8.21 | $6.04 | 5,229 |
| 2017-03-24 | $8.17 | $8.24 | $8.11 | $8.17 | $6.01 | 6,634 |
| 2017-03-23 | $8.11 | $8.24 | $8.11 | $8.15 | $6.00 | 6,176 |
| 2017-03-22 | $8.10 | $8.13 | $8.10 | $8.13 | $5.98 | 4,026 |
| 2017-03-21 | $8.10 | $8.17 | $8.10 | $8.10 | $5.96 | 7,086 |
| 2017-03-20 | $8.16 | $8.17 | $8.13 | $8.13 | $5.98 | 2,818 |
| 2017-03-17 | $8.15 | $8.15 | $8.13 | $8.13 | $5.98 | 1,230 |
| 2017-03-16 | $8.08 | $8.18 | $8.08 | $8.10 | $5.96 | 11,387 |
| 2017-03-15 | $8.15 | $8.15 | $8.01 | $8.11 | $5.97 | 5,639 |
| 2017-03-14 | $8.17 | $8.17 | $8.10 | $8.10 | $5.96 | 5,012 |
| 2017-03-13 | $8.10 | $8.25 | $8.10 | $8.17 | $6.01 | 3,061 |
| 2017-03-10 | $8.12 | $8.25 | $8.07 | $8.07 | $5.94 | 2,158 |
| 2017-03-09 | $8.31 | $8.31 | $8.11 | $8.11 | $5.97 | 780 |
| 2017-03-08 | $8.12 | $8.25 | $8.12 | $8.22 | $6.05 | 3,571 |
| 2017-03-07 | $8.32 | $8.41 | $8.21 | $8.21 | $6.04 | 1,277 |
| 2017-03-06 | $8.37 | $8.42 | $8.27 | $8.34 | $6.14 | 1,888 |
| 2017-03-03 | $8.38 | $8.57 | $8.37 | $8.40 | $6.18 | 6,266 |
| 2017-03-02 | $8.56 | $8.56 | $8.44 | $8.44 | $6.21 | 1,820 |
| 2017-03-01 | $8.60 | $8.64 | $8.47 | $8.47 | $6.23 | 8,861 |
| 2017-02-28 | $8.65 | $8.65 | $8.54 | $8.59 | $6.32 | 1,716 |
| 2017-02-27 | $8.65 | $8.65 | $8.57 | $8.60 | $6.33 | 7,106 |
| 2017-02-24 | $8.57 | $8.65 | $8.57 | $8.63 | $6.35 | 5,708 |
| 2017-02-23 | $8.57 | $8.58 | $8.57 | $8.57 | $6.31 | 539 |
| 2017-02-22 | $8.58 | $8.66 | $8.50 | $8.57 | $6.31 | 4,864 |
| 2017-02-21 | $8.58 | $8.63 | $8.58 | $8.63 | $6.35 | 3,701 |
| 2017-02-17 | $8.57 | $8.57 | $8.53 | $8.53 | $6.28 | 854 |
| 2017-02-16 | $8.56 | $8.57 | $8.55 | $8.55 | $6.29 | 3,146 |
| 2017-02-15 | $8.51 | $8.57 | $8.51 | $8.57 | $6.31 | 789 |
| 2017-02-14 | $8.51 | $8.51 | $8.51 | $8.51 | $6.26 | 1,258 |
| 2017-02-13 | $8.59 | $8.59 | $8.59 | $8.59 | $6.32 | 112 |
| 2017-02-10 | $8.59 | $8.59 | $8.56 | $8.59 | $6.32 | 1,910 |
| 2017-02-09 | $8.59 | $8.59 | $8.56 | $8.59 | $6.32 | 2,535 |
| 2017-02-08 | $8.57 | $8.59 | $8.56 | $8.56 | $6.30 | 352 |
| 2017-02-07 | $8.42 | $8.50 | $8.42 | $8.50 | $6.26 | 1,362 |
| 2017-02-06 | $8.53 | $8.57 | $8.50 | $8.55 | $6.29 | 2,601 |
| 2017-02-03 | $8.56 | $8.56 | $8.56 | $8.56 | $6.30 | 542 |
| 2017-02-02 | $8.45 | $8.56 | $8.38 | $8.56 | $6.30 | 3,152 |
| 2017-02-01 | $8.45 | $8.57 | $8.37 | $8.55 | $6.29 | 7,628 |
| 2017-01-31 | $8.55 | $8.55 | $8.47 | $8.47 | $6.24 | 1,541 |
| 2017-01-30 | $8.54 | $8.55 | $8.47 | $8.47 | $6.23 | 605 |
| 2017-01-27 | $8.58 | $8.58 | $8.53 | $8.53 | $6.28 | 3,090 |
| 2017-01-26 | $8.59 | $8.59 | $8.58 | $8.58 | $6.31 | 600 |
| 2017-01-25 | $8.56 | $8.56 | $8.56 | $8.56 | $6.30 | 1,186 |
| 2017-01-24 | $8.45 | $8.56 | $8.45 | $8.54 | $6.29 | 1,528 |
| 2017-01-23 | $8.51 | $8.57 | $8.50 | $8.55 | $6.29 | 4,700 |
| 2017-01-20 | $8.47 | $8.59 | $8.47 | $8.56 | $6.30 | 971 |
| 2017-01-19 | $8.53 | $8.69 | $8.53 | $8.64 | $6.36 | 1,748 |
| 2017-01-18 | $8.70 | $8.70 | $8.63 | $8.69 | $6.40 | 4,309 |
| 2017-01-17 | $8.47 | $8.69 | $8.46 | $8.69 | $6.40 | 7,078 |
| 2017-01-13 | $8.52 | $8.52 | $8.43 | $8.50 | $6.26 | 570 |
| 2017-01-12 | $8.50 | $8.50 | $8.38 | $8.50 | $6.26 | 1,823 |
| 2017-01-11 | $8.48 | $8.48 | $8.46 | $8.46 | $6.23 | 624 |
| 2017-01-10 | $8.50 | $8.55 | $8.50 | $8.54 | $6.29 | 5,392 |
| 2017-01-09 | $8.38 | $8.50 | $8.38 | $8.50 | $6.26 | 5,306 |
| 2017-01-06 | $8.28 | $8.40 | $8.28 | $8.38 | $6.17 | 2,638 |
| 2017-01-05 | $8.50 | $8.50 | $8.39 | $8.44 | $6.21 | 5,632 |
| 2017-01-04 | $8.15 | $8.50 | $8.15 | $8.44 | $6.21 | 7,230 |
| 2017-01-03 | $8.10 | $8.35 | $8.00 | $8.28 | $6.09 | 18,890 |
| 2016-12-30 | $7.96 | $8.19 | $7.96 | $8.19 | $6.03 | 3,380 |
| 2016-12-29 | $8.05 | $8.13 | $7.95 | $8.13 | $5.98 | 22,224 |
| 2016-12-28 | $8.05 | $8.08 | $7.95 | $8.06 | $5.93 | 16,123 |
| 2016-12-27 | $8.08 | $8.15 | $8.05 | $8.12 | $5.98 | 3,733 |
| 2016-12-23 | $7.97 | $8.14 | $7.97 | $8.14 | $5.99 | 14,575 |
| 2016-12-22 | $8.01 | $8.13 | $7.98 | $8.05 | $5.92 | 3,263 |
| 2016-12-21 | $8.13 | $8.13 | $8.06 | $8.06 | $5.93 | 201 |
| 2016-12-20 | $8.15 | $8.15 | $8.05 | $8.10 | $5.96 | 951 |
| 2016-12-19 | $8.10 | $8.16 | $8.08 | $8.11 | $5.97 | 4,933 |
| 2016-12-16 | $8.21 | $8.25 | $7.99 | $8.16 | $6.01 | 16,034 |
| 2016-12-15 | $8.15 | $8.19 | $8.08 | $8.17 | $6.01 | 3,146 |
| 2016-12-14 | $8.00 | $8.24 | $8.00 | $8.17 | $6.01 | 13,623 |
| 2016-12-13 | $7.86 | $8.01 | $7.86 | $7.95 | $5.85 | 6,010 |
| 2016-12-12 | $7.94 | $7.96 | $7.85 | $7.96 | $5.86 | 3,643 |
| 2016-12-09 | $7.86 | $7.89 | $7.86 | $7.89 | $5.81 | 426 |
| 2016-12-08 | $7.85 | $7.86 | $7.75 | $7.85 | $5.78 | 9,133 |
| 2016-12-07 | $7.86 | $7.87 | $7.70 | $7.75 | $5.70 | 1,395 |
| 2016-12-06 | $7.70 | $7.84 | $7.70 | $7.74 | $5.70 | 1,345 |
| 2016-12-05 | $7.92 | $7.92 | $7.70 | $7.70 | $5.67 | 3,504 |
| 2016-12-02 | $7.80 | $7.93 | $7.80 | $7.80 | $5.74 | 5,559 |
| 2016-12-01 | $8.00 | $8.00 | $7.80 | $7.81 | $5.75 | 19,353 |
| 2016-11-30 | $7.94 | $7.99 | $7.88 | $7.99 | $5.88 | 1,703 |
| 2016-11-29 | $7.90 | $7.90 | $7.90 | $7.90 | $5.81 | 1,714 |
| 2016-11-28 | $7.86 | $7.89 | $7.86 | $7.89 | $5.81 | 2,344 |
| 2016-11-25 | $7.90 | $7.97 | $7.90 | $7.97 | $5.87 | 687 |
| 2016-11-23 | $7.98 | $7.98 | $7.95 | $7.95 | $5.85 | 576 |
| 2016-11-22 | $8.00 | $8.00 | $7.88 | $7.88 | $5.80 | 4,350 |
| 2016-11-21 | $7.90 | $8.00 | $7.90 | $7.97 | $5.87 | 2,791 |
| 2016-11-18 | $7.94 | $7.94 | $7.85 | $7.91 | $5.82 | 2,466 |
| 2016-11-17 | $7.98 | $7.98 | $7.85 | $7.87 | $5.80 | 3,304 |
| 2016-11-16 | $7.90 | $7.99 | $7.90 | $7.93 | $5.84 | 6,751 |
| 2016-11-15 | $7.88 | $7.97 | $7.80 | $7.90 | $5.81 | 5,444 |
| 2016-11-14 | $7.94 | $8.00 | $7.94 | $8.00 | $5.89 | 2,959 |
| 2016-11-11 | $7.90 | $7.90 | $7.90 | $7.90 | $5.81 | 104 |
| 2016-11-10 | $7.80 | $7.86 | $7.71 | $7.82 | $5.76 | 11,707 |
| 2016-11-09 | $7.77 | $7.78 | $7.77 | $7.77 | $5.72 | 523 |
| 2016-11-08 | $8.03 | $8.04 | $7.74 | $7.77 | $5.72 | 17,669 |
| 2016-11-07 | $8.00 | $8.10 | $8.00 | $8.05 | $5.92 | 14,183 |
| 2016-11-04 | $7.84 | $8.12 | $7.84 | $7.91 | $5.82 | 17,654 |
| 2016-11-03 | $7.84 | $7.84 | $7.81 | $7.82 | $5.76 | 915 |
| 2016-11-02 | $7.76 | $7.82 | $7.76 | $7.77 | $5.72 | 837 |
| 2016-11-01 | $7.70 | $7.72 | $7.60 | $7.71 | $5.68 | 18,468 |
| 2016-10-31 | $7.70 | $7.70 | $7.62 | $7.64 | $5.63 | 4,376 |
| 2016-10-28 | $7.73 | $7.73 | $7.60 | $7.60 | $5.59 | 1,155 |
| 2016-10-27 | $7.68 | $7.69 | $7.58 | $7.64 | $5.62 | 1,791 |
| 2016-10-26 | $7.65 | $7.67 | $7.65 | $7.65 | $5.63 | 4,941 |
| 2016-10-25 | $7.69 | $7.79 | $7.65 | $7.73 | $5.69 | 3,292 |
| 2016-10-24 | $7.80 | $7.80 | $7.72 | $7.72 | $5.68 | 1,625 |
| 2016-10-21 | $7.76 | $7.76 | $7.76 | $7.76 | $5.71 | 100 |
| 2016-10-20 | $7.84 | $7.84 | $7.71 | $7.76 | $5.71 | 3,416 |
| 2016-10-19 | $7.80 | $7.80 | $7.80 | $7.80 | $5.74 | 0 |
| 2016-10-18 | $7.83 | $7.83 | $7.75 | $7.80 | $5.74 | 1,355 |
| 2016-10-17 | $7.70 | $7.70 | $7.70 | $7.70 | $5.67 | 529 |
| 2016-10-14 | $7.67 | $7.74 | $7.65 | $7.66 | $5.64 | 7,940 |
| 2016-10-13 | $7.88 | $8.04 | $7.65 | $7.66 | $5.64 | 14,809 |
| 2016-10-12 | $7.90 | $7.90 | $7.90 | $7.90 | $5.81 | 488 |
| 2016-10-11 | $8.00 | $8.01 | $7.74 | $7.93 | $5.84 | 4,349 |
| 2016-10-10 | $8.10 | $8.10 | $7.94 | $7.94 | $5.84 | 2,894 |
| 2016-10-07 | $7.91 | $8.05 | $7.89 | $8.05 | $5.92 | 5,687 |
| 2016-10-06 | $7.95 | $7.97 | $7.65 | $7.81 | $5.75 | 17,251 |
| 2016-10-05 | $7.76 | $7.95 | $7.57 | $7.82 | $5.76 | 5,392 |
| 2016-10-04 | $8.01 | $8.01 | $7.72 | $7.72 | $5.68 | 4,261 |
| 2016-10-03 | $8.10 | $8.10 | $7.88 | $7.88 | $5.80 | 5,108 |
| 2016-09-30 | $8.12 | $8.12 | $8.00 | $8.00 | $5.89 | 4,639 |
| 2016-09-29 | $8.19 | $8.19 | $8.12 | $8.12 | $5.98 | 907 |
| 2016-09-28 | $8.18 | $8.25 | $8.16 | $8.19 | $6.03 | 4,484 |
| 2016-09-27 | $8.15 | $8.21 | $8.15 | $8.20 | $6.04 | 3,877 |
| 2016-09-26 | $8.10 | $8.17 | $8.10 | $8.14 | $5.99 | 2,158 |
| 2016-09-23 | $8.10 | $8.25 | $8.10 | $8.14 | $5.99 | 14,583 |
| 2016-09-22 | $8.00 | $8.15 | $8.00 | $8.10 | $5.96 | 3,063 |
| 2016-09-21 | $8.01 | $8.01 | $7.94 | $7.95 | $5.85 | 4,606 |
| 2016-09-20 | $7.85 | $8.07 | $7.85 | $7.94 | $5.84 | 3,585 |
| 2016-09-19 | $7.99 | $7.99 | $7.86 | $7.86 | $5.78 | 1,837 |
| 2016-09-16 | $8.18 | $8.22 | $7.85 | $7.85 | $5.78 | 15,817 |
| 2016-09-15 | $7.99 | $8.10 | $7.99 | $8.03 | $5.91 | 2,607 |
| 2016-09-14 | $8.10 | $8.14 | $7.86 | $7.94 | $5.84 | 11,392 |
| 2016-09-13 | $8.01 | $8.14 | $8.01 | $8.02 | $5.90 | 6,778 |
| 2016-09-12 | $8.00 | $8.15 | $8.00 | $8.08 | $5.95 | 12,774 |
| 2016-09-09 | $7.90 | $8.05 | $7.89 | $8.01 | $5.90 | 10,878 |
| 2016-09-08 | $8.08 | $8.08 | $7.86 | $7.90 | $5.81 | 6,661 |
| 2016-09-07 | $7.99 | $8.24 | $7.96 | $8.18 | $6.02 | 28,295 |
| 2016-09-06 | $7.81 | $8.25 | $7.81 | $8.17 | $6.01 | 16,366 |
| 2016-09-02 | $7.71 | $7.85 | $7.71 | $7.78 | $5.73 | 11,803 |
| 2016-09-01 | $7.62 | $7.73 | $7.62 | $7.72 | $5.68 | 7,120 |
| 2016-08-31 | $7.54 | $7.80 | $7.54 | $7.75 | $5.70 | 44,352 |
| 2016-08-30 | $7.40 | $7.52 | $7.35 | $7.52 | $5.53 | 9,028 |
| 2016-08-29 | $7.17 | $7.38 | $7.17 | $7.37 | $5.42 | 3,285 |
| 2016-08-26 | $7.23 | $7.24 | $7.19 | $7.23 | $5.32 | 1,702 |
| 2016-08-25 | $7.25 | $7.25 | $7.20 | $7.22 | $5.31 | 8,782 |
| 2016-08-24 | $7.24 | $7.25 | $7.19 | $7.19 | $5.29 | 5,368 |
| 2016-08-23 | $7.23 | $7.28 | $7.23 | $7.24 | $5.33 | 7,738 |
| 2016-08-22 | $7.27 | $7.30 | $7.15 | $7.25 | $5.34 | 3,102 |
| 2016-08-19 | $7.28 | $7.28 | $7.16 | $7.16 | $5.27 | 2,395 |
| 2016-08-18 | $7.10 | $7.19 | $7.10 | $7.15 | $5.26 | 1,106 |
| 2016-08-17 | $7.15 | $7.17 | $7.14 | $7.15 | $5.26 | 6,307 |
| 2016-08-16 | $7.12 | $7.24 | $7.12 | $7.24 | $5.33 | 3,306 |
| 2016-08-15 | $7.19 | $7.23 | $7.13 | $7.15 | $5.26 | 9,565 |
| 2016-08-12 | $7.12 | $7.15 | $7.12 | $7.15 | $5.26 | 2,685 |
| 2016-08-11 | $7.12 | $7.14 | $7.12 | $7.13 | $5.25 | 2,051 |
| 2016-08-10 | $7.22 | $7.22 | $7.16 | $7.16 | $5.27 | 2,936 |
| 2016-08-09 | $7.12 | $7.13 | $7.12 | $7.13 | $5.25 | 1,224 |
| 2016-08-08 | $7.15 | $7.17 | $7.13 | $7.17 | $5.28 | 1,528 |
| 2016-08-05 | $7.07 | $7.15 | $7.06 | $7.12 | $5.24 | 6,200 |
| 2016-08-04 | $7.04 | $7.18 | $7.04 | $7.18 | $5.28 | 2,054 |
| 2016-08-03 | $7.05 | $7.15 | $7.05 | $7.15 | $5.26 | 350 |
| 2016-08-02 | $7.04 | $7.04 | $7.04 | $7.04 | $5.18 | 101 |
| 2016-08-01 | $7.07 | $7.16 | $7.04 | $7.08 | $5.21 | 2,376 |
| 2016-07-29 | $7.05 | $7.20 | $7.05 | $7.20 | $5.30 | 932 |
| 2016-07-28 | $7.05 | $7.15 | $7.05 | $7.08 | $5.21 | 1,066 |
| 2016-07-27 | $7.20 | $7.20 | $7.04 | $7.05 | $5.19 | 1,042 |
| 2016-07-26 | $7.18 | $7.22 | $7.11 | $7.12 | $5.24 | 2,501 |
| 2016-07-25 | $7.21 | $7.28 | $7.15 | $7.15 | $5.26 | 9,451 |
| 2016-07-22 | $7.23 | $7.24 | $7.13 | $7.15 | $5.26 | 1,977 |
| 2016-07-21 | $7.16 | $7.30 | $7.15 | $7.19 | $5.29 | 4,330 |
| 2016-07-20 | $7.18 | $7.20 | $7.14 | $7.17 | $5.28 | 9,470 |
| 2016-07-19 | $7.11 | $7.24 | $7.11 | $7.18 | $5.28 | 460 |
| 2016-07-18 | $7.24 | $7.25 | $7.15 | $7.15 | $5.26 | 11,554 |
| 2016-07-15 | $7.19 | $7.23 | $7.19 | $7.23 | $5.32 | 4,334 |
| 2016-07-14 | $7.25 | $7.25 | $7.15 | $7.18 | $5.28 | 6,603 |
| 2016-07-13 | $7.23 | $7.24 | $7.19 | $7.22 | $5.31 | 914 |
| 2016-07-12 | $7.14 | $7.20 | $7.14 | $7.15 | $5.26 | 1,318 |
| 2016-07-11 | $7.08 | $7.24 | $7.07 | $7.19 | $5.29 | 12,483 |
| 2016-07-08 | $7.07 | $7.07 | $7.07 | $7.07 | $5.20 | 106 |
| 2016-07-07 | $7.11 | $7.11 | $7.07 | $7.08 | $5.21 | 1,654 |
| 2016-07-06 | $7.01 | $7.22 | $7.01 | $7.14 | $5.25 | 15,551 |
| 2016-07-05 | $7.20 | $7.20 | $7.14 | $7.14 | $5.25 | 3,226 |
| 2016-07-01 | $7.02 | $7.21 | $7.02 | $7.21 | $5.31 | 694 |
| 2016-06-30 | $7.04 | $7.22 | $7.04 | $7.15 | $5.26 | 6,870 |
| 2016-06-29 | $7.17 | $7.17 | $7.11 | $7.11 | $5.23 | 3,829 |
| 2016-06-28 | $7.13 | $7.16 | $7.09 | $7.10 | $5.23 | 4,887 |
| 2016-06-27 | $7.25 | $7.25 | $7.14 | $7.14 | $5.25 | 4,043 |
| 2016-06-24 | $7.10 | $7.28 | $7.09 | $7.21 | $5.31 | 3,669 |
| 2016-06-23 | $7.17 | $7.18 | $7.12 | $7.13 | $5.25 | 4,040 |
| 2016-06-22 | $7.16 | $7.19 | $7.13 | $7.13 | $5.25 | 5,402 |
| 2016-06-21 | $7.12 | $7.12 | $7.12 | $7.12 | $5.24 | 216 |
| 2016-06-20 | $7.12 | $7.16 | $7.10 | $7.12 | $5.24 | 1,304 |
| 2016-06-17 | $7.08 | $7.15 | $7.08 | $7.15 | $5.26 | 1,672 |
| 2016-06-16 | $7.06 | $7.13 | $7.06 | $7.10 | $5.23 | 1,454 |
| 2016-06-15 | $7.15 | $7.15 | $7.06 | $7.14 | $5.25 | 2,497 |
| 2016-06-14 | $7.05 | $7.10 | $7.05 | $7.10 | $5.23 | 326 |
| 2016-06-13 | $7.09 | $7.22 | $7.05 | $7.15 | $5.26 | 2,103 |
| 2016-06-10 | $7.03 | $7.17 | $7.02 | $7.17 | $5.28 | 2,107 |
| 2016-06-09 | $7.04 | $7.08 | $6.93 | $7.08 | $5.21 | 14,605 |
| 2016-06-08 | $7.05 | $7.11 | $7.03 | $7.08 | $5.21 | 4,800 |
| 2016-06-07 | $7.10 | $7.15 | $7.10 | $7.15 | $5.26 | 2,545 |
| 2016-06-06 | $7.19 | $7.19 | $7.10 | $7.16 | $5.27 | 4,223 |
| 2016-06-03 | $7.11 | $7.14 | $7.11 | $7.14 | $5.25 | 1,595 |
| 2016-06-02 | $7.12 | $7.18 | $7.10 | $7.18 | $5.28 | 3,197 |
| 2016-06-01 | $7.16 | $7.16 | $7.14 | $7.15 | $5.26 | 1,839 |
| 2016-05-31 | $7.24 | $7.24 | $7.16 | $7.18 | $5.28 | 3,659 |
| 2016-05-27 | $7.16 | $7.16 | $7.16 | $7.16 | $5.27 | 2,110 |
| 2016-05-26 | $7.14 | $7.16 | $7.14 | $7.16 | $5.27 | 1,148 |
| 2016-05-25 | $7.10 | $7.10 | $7.10 | $7.10 | $5.23 | 175 |
| 2016-05-24 | $7.10 | $7.10 | $7.10 | $7.10 | $5.23 | 119 |
| 2016-05-23 | $7.18 | $7.18 | $7.14 | $7.14 | $5.25 | 2,214 |
| 2016-05-20 | $7.14 | $7.24 | $7.11 | $7.11 | $5.23 | 10,273 |
| 2016-05-19 | $7.14 | $7.22 | $7.13 | $7.18 | $5.28 | 3,827 |
| 2016-05-18 | $7.19 | $7.24 | $7.12 | $7.20 | $5.30 | 3,929 |
| 2016-05-17 | $7.15 | $7.15 | $7.12 | $7.13 | $5.25 | 3,201 |
| 2016-05-16 | $7.16 | $7.20 | $7.16 | $7.17 | $5.28 | 4,820 |
| 2016-05-13 | $7.13 | $7.21 | $7.13 | $7.14 | $5.25 | 3,200 |
| 2016-05-12 | $7.18 | $7.20 | $7.14 | $7.20 | $5.30 | 3,998 |
| 2016-05-11 | $7.15 | $7.22 | $7.05 | $7.15 | $5.26 | 10,779 |
| 2016-05-10 | $7.16 | $7.17 | $7.14 | $7.15 | $5.26 | 2,165 |
| 2016-05-09 | $7.13 | $7.16 | $7.13 | $7.15 | $5.26 | 1,123 |
| 2016-05-06 | $7.19 | $7.19 | $7.07 | $7.10 | $5.23 | 1,948 |
| 2016-05-05 | $7.16 | $7.16 | $7.11 | $7.15 | $5.26 | 3,896 |
| 2016-05-04 | $7.09 | $7.14 | $7.04 | $7.09 | $5.22 | 5,304 |
| 2016-05-03 | $7.24 | $7.24 | $7.11 | $7.14 | $5.25 | 5,936 |
| 2016-05-02 | $7.10 | $7.17 | $7.10 | $7.15 | $5.26 | 6,625 |
| 2016-04-29 | $7.13 | $7.13 | $7.13 | $7.13 | $5.25 | 492 |
| 2016-04-28 | $7.07 | $7.07 | $7.07 | $7.07 | $5.20 | 0 |
| 2016-04-27 | $7.04 | $7.15 | $7.04 | $7.07 | $5.20 | 2,120 |
| 2016-04-26 | $7.07 | $7.15 | $7.07 | $7.15 | $5.26 | 500 |
| 2016-04-25 | $7.15 | $7.15 | $7.12 | $7.14 | $5.25 | 1,694 |
| 2016-04-22 | $7.04 | $7.15 | $7.04 | $7.10 | $5.23 | 571 |
| 2016-04-21 | $7.07 | $7.12 | $7.07 | $7.09 | $5.22 | 1,035 |
| 2016-04-20 | $7.07 | $7.10 | $7.07 | $7.10 | $5.23 | 200 |
| 2016-04-19 | $7.13 | $7.17 | $7.10 | $7.13 | $5.25 | 6,288 |
| 2016-04-18 | $7.09 | $7.09 | $7.05 | $7.05 | $5.19 | 711 |
| 2016-04-15 | $7.08 | $7.16 | $7.07 | $7.09 | $5.22 | 1,924 |
| 2016-04-14 | $7.12 | $7.16 | $7.08 | $7.12 | $5.24 | 1,831 |
| 2016-04-13 | $7.22 | $7.22 | $7.09 | $7.11 | $5.23 | 1,996 |
| 2016-04-12 | $7.08 | $7.25 | $7.08 | $7.14 | $5.25 | 21,222 |
| 2016-04-11 | $7.05 | $7.05 | $7.04 | $7.04 | $5.18 | 415 |
| 2016-04-08 | $7.09 | $7.09 | $7.06 | $7.06 | $5.20 | 3,575 |
| 2016-04-07 | $7.07 | $7.10 | $7.06 | $7.07 | $5.20 | 2,671 |
| 2016-04-06 | $7.11 | $7.18 | $7.11 | $7.13 | $5.25 | 1,015 |
| 2016-04-05 | $7.14 | $7.18 | $7.00 | $7.04 | $5.18 | 4,551 |
| 2016-04-04 | $7.15 | $7.21 | $7.10 | $7.14 | $5.25 | 32,026 |
| 2016-04-01 | $7.09 | $7.23 | $7.03 | $7.18 | $5.28 | 15,250 |
| 2016-03-31 | $7.09 | $7.10 | $6.91 | $6.95 | $5.12 | 6,011 |
| 2016-03-30 | $6.85 | $7.15 | $6.85 | $7.09 | $5.22 | 12,711 |
| 2016-03-29 | $6.72 | $6.85 | $6.65 | $6.71 | $4.94 | 26,385 |
| 2016-03-28 | $6.72 | $6.79 | $6.71 | $6.74 | $4.96 | 42,403 |
| 2016-03-24 | $6.76 | $6.76 | $6.70 | $6.75 | $4.97 | 1,830 |
| 2016-03-23 | $6.72 | $6.87 | $6.72 | $6.75 | $4.97 | 7,596 |
| 2016-03-22 | $6.70 | $6.87 | $6.70 | $6.77 | $4.98 | 12,490 |
| 2016-03-21 | $6.68 | $6.74 | $6.65 | $6.68 | $4.92 | 14,630 |
| 2016-03-18 | $6.70 | $6.80 | $6.66 | $6.69 | $4.92 | 7,058 |
| 2016-03-17 | $6.66 | $6.75 | $6.66 | $6.73 | $4.95 | 11,421 |
| 2016-03-16 | $6.61 | $6.71 | $6.61 | $6.69 | $4.92 | 7,002 |
| 2016-03-15 | $6.62 | $6.64 | $6.60 | $6.61 | $4.86 | 18,154 |
| 2016-03-14 | $6.53 | $6.63 | $6.53 | $6.60 | $4.86 | 4,655 |
| 2016-03-11 | $6.57 | $6.64 | $6.49 | $6.51 | $4.79 | 15,122 |
| 2016-03-10 | $6.60 | $6.61 | $6.48 | $6.61 | $4.86 | 8,901 |
| 2016-03-09 | $6.60 | $6.65 | $6.60 | $6.63 | $4.88 | 2,475 |
| 2016-03-08 | $6.60 | $6.70 | $6.60 | $6.70 | $4.93 | 10,733 |
| 2016-03-07 | $6.62 | $6.63 | $6.60 | $6.60 | $4.86 | 1,870 |
| 2016-03-04 | $6.50 | $6.63 | $6.49 | $6.51 | $4.79 | 8,258 |
| 2016-03-03 | $6.45 | $6.50 | $6.42 | $6.50 | $4.78 | 7,572 |
| 2016-03-02 | $6.50 | $6.50 | $6.32 | $6.49 | $4.78 | 9,376 |
| 2016-03-01 | $6.50 | $6.50 | $6.45 | $6.49 | $4.78 | 6,687 |
| 2016-02-29 | $6.49 | $6.50 | $6.40 | $6.45 | $4.75 | 8,080 |
| 2016-02-26 | $6.27 | $6.50 | $6.17 | $6.49 | $4.78 | 5,585 |
| 2016-02-25 | $6.12 | $6.33 | $6.12 | $6.24 | $4.59 | 330,992 |
| 2016-02-24 | $5.75 | $6.20 | $5.74 | $6.20 | $4.56 | 16,122 |
| 2016-02-23 | $5.74 | $5.77 | $5.72 | $5.72 | $4.21 | 10,818 |
| 2016-02-22 | $5.61 | $5.61 | $5.61 | $5.61 | $4.13 | 263 |
| 2016-02-19 | $5.57 | $5.84 | $5.57 | $5.65 | $4.16 | 1,325 |
| 2016-02-18 | $5.69 | $5.69 | $5.69 | $5.69 | $4.19 | 103 |
| 2016-02-17 | $5.80 | $5.80 | $5.65 | $5.66 | $4.17 | 34,144 |
| 2016-02-16 | $5.56 | $5.75 | $5.56 | $5.69 | $4.19 | 8,918 |
| 2016-02-12 | $5.59 | $5.67 | $5.57 | $5.67 | $4.17 | 2,023 |
| 2016-02-11 | $5.48 | $5.58 | $5.45 | $5.52 | $4.06 | 1,239 |
| 2016-02-10 | $5.46 | $5.57 | $5.46 | $5.56 | $4.09 | 808 |
| 2016-02-09 | $5.43 | $5.59 | $5.43 | $5.57 | $4.10 | 2,037 |
| 2016-02-08 | $5.59 | $5.59 | $5.52 | $5.53 | $4.07 | 1,309 |
| 2016-02-05 | $5.59 | $5.59 | $5.59 | $5.59 | $4.11 | 275 |
| 2016-02-04 | $5.69 | $5.73 | $5.46 | $5.62 | $4.14 | 10,892 |
| 2016-02-03 | $5.72 | $5.72 | $5.69 | $5.70 | $4.20 | 1,601 |
| 2016-02-02 | $5.76 | $5.76 | $5.72 | $5.72 | $4.21 | 1,039 |
| 2016-02-01 | $5.68 | $5.76 | $5.68 | $5.72 | $4.21 | 2,578 |
| 2016-01-29 | $5.52 | $5.70 | $5.52 | $5.67 | $4.17 | 4,975 |
| 2016-01-28 | $5.50 | $5.50 | $5.44 | $5.44 | $4.00 | 619 |
| 2016-01-27 | $5.55 | $5.61 | $5.55 | $5.55 | $4.08 | 2,012 |
| 2016-01-26 | $5.41 | $5.71 | $5.41 | $5.67 | $4.17 | 8,210 |
| 2016-01-25 | $5.65 | $5.70 | $5.41 | $5.41 | $3.98 | 22,626 |
| 2016-01-22 | $5.70 | $5.76 | $5.70 | $5.70 | $4.20 | 1,877 |
| 2016-01-21 | $5.79 | $5.79 | $5.70 | $5.70 | $4.20 | 1,003 |
| 2016-01-20 | $5.90 | $5.94 | $5.70 | $5.70 | $4.20 | 34,461 |
| 2016-01-19 | $5.99 | $5.99 | $5.90 | $5.90 | $4.34 | 12,418 |
| 2016-01-15 | $5.95 | $5.97 | $5.95 | $5.95 | $4.38 | 3,516 |
| 2016-01-14 | $6.01 | $6.02 | $5.95 | $5.95 | $4.38 | 9,207 |
| 2016-01-13 | $6.02 | $6.08 | $6.00 | $6.00 | $4.42 | 6,898 |
| 2016-01-12 | $6.06 | $6.07 | $6.00 | $6.00 | $4.42 | 8,663 |
| 2016-01-11 | $6.11 | $6.15 | $6.05 | $6.11 | $4.50 | 17,722 |
| 2016-01-08 | $6.16 | $6.17 | $6.15 | $6.15 | $4.53 | 7,113 |
| 2016-01-07 | $6.20 | $6.21 | $6.15 | $6.17 | $4.54 | 19,418 |
| 2016-01-06 | $6.20 | $6.28 | $6.20 | $6.20 | $4.56 | 2,858 |
| 2016-01-05 | $6.27 | $6.32 | $6.20 | $6.21 | $4.57 | 4,273 |
| 2016-01-04 | $6.31 | $6.31 | $6.25 | $6.27 | $4.61 | 2,903 |
| 2015-12-31 | $6.28 | $6.34 | $6.28 | $6.34 | $4.67 | 2,939 |
| 2015-12-30 | $6.20 | $6.20 | $6.20 | $6.20 | $4.56 | 130 |
| 2015-12-29 | $6.34 | $6.34 | $6.20 | $6.20 | $4.56 | 3,496 |
| 2015-12-28 | $6.34 | $6.37 | $6.22 | $6.24 | $4.59 | 6,311 |
| 2015-12-24 | $6.61 | $6.62 | $6.26 | $6.27 | $4.61 | 8,077 |
| 2015-12-23 | $6.21 | $6.33 | $6.21 | $6.24 | $4.59 | 5,941 |
| 2015-12-22 | $6.23 | $6.25 | $6.17 | $6.25 | $4.60 | 5,662 |
| 2015-12-21 | $6.42 | $6.42 | $6.09 | $6.17 | $4.54 | 27,699 |
| 2015-12-18 | $6.57 | $7.13 | $6.02 | $6.28 | $4.62 | 308,988 |
| 2015-12-17 | $6.30 | $6.73 | $6.30 | $6.70 | $4.93 | 31,560 |
| 2015-12-16 | $6.37 | $6.40 | $6.30 | $6.40 | $4.71 | 7,081 |
| 2015-12-15 | $6.31 | $6.51 | $6.30 | $6.51 | $4.79 | 9,524 |
| 2015-12-14 | $6.60 | $6.94 | $6.30 | $6.30 | $4.64 | 38,734 |
| 2015-12-11 | $6.59 | $6.59 | $6.40 | $6.40 | $4.71 | 21,157 |
| 2015-12-10 | $6.30 | $7.00 | $6.30 | $6.50 | $4.78 | 26,559 |
| 2015-12-09 | $6.46 | $6.47 | $6.30 | $6.34 | $4.67 | 34,642 |
| 2015-12-08 | $6.65 | $6.66 | $6.40 | $6.40 | $4.71 | 39,023 |
| 2015-12-07 | $6.71 | $6.78 | $6.65 | $6.65 | $4.89 | 50,196 |
| 2015-12-04 | $6.79 | $6.79 | $6.72 | $6.75 | $4.97 | 1,024 |
| 2015-12-03 | $6.83 | $6.91 | $6.83 | $6.89 | $5.07 | 540 |
| 2015-12-02 | $6.81 | $6.81 | $6.72 | $6.79 | $5.00 | 3,433 |
| 2015-12-01 | $6.82 | $7.00 | $6.74 | $6.82 | $5.02 | 9,015 |
| 2015-11-30 | $6.74 | $6.79 | $6.73 | $6.79 | $5.00 | 1,951 |
| 2015-11-27 | $6.74 | $6.84 | $6.74 | $6.74 | $4.96 | 1,862 |
| 2015-11-25 | $6.80 | $6.82 | $6.71 | $6.77 | $4.98 | 6,212 |
| 2015-11-24 | $6.72 | $6.80 | $6.72 | $6.79 | $5.00 | 2,447 |
| 2015-11-23 | $6.82 | $6.82 | $6.74 | $6.74 | $4.96 | 424 |
| 2015-11-20 | $6.82 | $6.82 | $6.76 | $6.82 | $5.02 | 322 |
| 2015-11-19 | $6.75 | $6.89 | $6.75 | $6.82 | $5.02 | 22,843 |
| 2015-11-18 | $6.76 | $6.76 | $6.75 | $6.75 | $4.97 | 232 |
| 2015-11-17 | $6.75 | $6.79 | $6.75 | $6.79 | $5.00 | 724 |
| 2015-11-16 | $6.80 | $6.81 | $6.75 | $6.75 | $4.97 | 23,001 |
| 2015-11-13 | $6.75 | $6.84 | $6.75 | $6.84 | $5.03 | 3,843 |
| 2015-11-12 | $6.79 | $6.79 | $6.75 | $6.75 | $4.97 | 25,297 |
| 2015-11-11 | $6.75 | $6.82 | $6.75 | $6.79 | $5.00 | 7,013 |
| 2015-11-10 | $6.80 | $6.82 | $6.76 | $6.82 | $5.02 | 1,616 |
| 2015-11-09 | $6.80 | $6.85 | $6.80 | $6.81 | $5.01 | 9,907 |
| 2015-11-06 | $6.80 | $6.92 | $6.74 | $6.82 | $5.02 | 106,264 |
| 2015-11-05 | $6.81 | $6.81 | $6.74 | $6.74 | $4.96 | 728 |
| 2015-11-04 | $6.78 | $6.81 | $6.78 | $6.81 | $5.01 | 5,629 |
| 2015-11-03 | $6.71 | $6.74 | $6.71 | $6.71 | $4.94 | 500 |
| 2015-11-02 | $6.76 | $6.76 | $6.71 | $6.71 | $4.94 | 1,340 |
| 2015-10-30 | $6.80 | $6.81 | $6.72 | $6.72 | $4.95 | 12,308 |
| 2015-10-29 | $6.82 | $6.87 | $6.82 | $6.87 | $5.06 | 359 |
| 2015-10-28 | $6.80 | $6.80 | $6.80 | $6.80 | $5.00 | 18 |
| 2015-10-27 | $6.85 | $6.91 | $6.80 | $6.80 | $5.00 | 8,650 |
| 2015-10-26 | $6.92 | $6.92 | $6.90 | $6.90 | $5.08 | 3,554 |
| 2015-10-23 | $6.93 | $6.93 | $6.93 | $6.93 | $5.10 | 10 |
| 2015-10-22 | $6.93 | $6.93 | $6.93 | $6.93 | $5.10 | 163 |
| 2015-10-21 | $6.86 | $6.96 | $6.86 | $6.89 | $5.07 | 1,604 |
| 2015-10-20 | $7.10 | $7.10 | $6.86 | $7.00 | $5.15 | 4,312 |
| 2015-10-19 | $6.93 | $7.03 | $6.93 | $7.03 | $5.17 | 807 |
| 2015-10-16 | $7.05 | $7.05 | $7.00 | $7.01 | $5.16 | 1,066 |
| 2015-10-15 | $7.18 | $7.20 | $7.07 | $7.20 | $5.30 | 1,707 |
| 2015-10-14 | $6.94 | $7.17 | $6.94 | $7.17 | $5.28 | 701 |
| 2015-10-13 | $7.18 | $7.18 | $6.93 | $7.05 | $5.19 | 2,094 |
| 2015-10-12 | $7.06 | $7.13 | $7.05 | $7.13 | $5.25 | 1,042 |
| 2015-10-09 | $6.99 | $6.99 | $6.85 | $6.94 | $5.11 | 4,705 |
| 2015-10-08 | $7.00 | $7.04 | $7.00 | $7.04 | $5.18 | 245 |
| 2015-10-07 | $7.15 | $7.15 | $7.02 | $7.02 | $5.17 | 3,146 |
| 2015-10-06 | $7.20 | $7.20 | $7.01 | $7.02 | $5.17 | 2,025 |
| 2015-10-05 | $7.08 | $7.10 | $6.90 | $7.10 | $5.23 | 6,785 |
| 2015-10-02 | $6.95 | $6.95 | $6.95 | $6.95 | $5.11 | 0 |
| 2015-10-01 | $6.97 | $6.97 | $6.95 | $6.95 | $5.11 | 2,023 |
| 2015-09-30 | $7.09 | $7.09 | $7.09 | $7.09 | $5.22 | 324 |
| 2015-09-29 | $7.04 | $7.04 | $7.02 | $7.02 | $5.17 | 304 |
| 2015-09-28 | $7.09 | $7.09 | $7.00 | $7.00 | $5.15 | 2,570 |
| 2015-09-25 | $7.00 | $7.04 | $7.00 | $7.04 | $5.18 | 1,186 |
| 2015-09-24 | $6.98 | $7.00 | $6.98 | $7.00 | $5.15 | 1,269 |
| 2015-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $5.15 | 224 |
| 2015-09-22 | $6.97 | $6.98 | $6.95 | $6.98 | $5.14 | 1,794 |
| 2015-09-21 | $6.97 | $6.98 | $6.95 | $6.96 | $5.12 | 1,714 |
| 2015-09-18 | $6.95 | $7.00 | $6.85 | $6.85 | $5.04 | 22,863 |
| 2015-09-17 | $6.99 | $7.00 | $6.90 | $6.90 | $5.08 | 8,856 |
| 2015-09-16 | $6.90 | $7.01 | $6.90 | $7.00 | $5.15 | 5,095 |
| 2015-09-15 | $7.00 | $7.04 | $7.00 | $7.04 | $5.18 | 1,297 |
| 2015-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.15 | 835 |
| 2015-09-11 | $7.04 | $7.04 | $6.99 | $7.00 | $5.15 | 3,006 |
| 2015-09-10 | $6.99 | $7.04 | $6.99 | $7.04 | $5.18 | 1,111 |
| 2015-09-09 | $6.99 | $6.99 | $6.99 | $6.99 | $5.14 | 2,468 |
| 2015-09-08 | $7.00 | $7.00 | $6.94 | $7.00 | $5.15 | 2,770 |
| 2015-09-04 | $6.94 | $7.00 | $6.94 | $7.00 | $5.15 | 1,026 |
| 2015-09-03 | $6.96 | $7.04 | $6.90 | $6.96 | $5.12 | 2,093 |
| 2015-09-02 | $7.02 | $7.04 | $6.99 | $6.99 | $5.14 | 2,046 |
| 2015-09-01 | $6.93 | $7.03 | $6.93 | $6.99 | $5.14 | 1,660 |
| 2015-08-31 | $7.00 | $7.03 | $6.95 | $7.02 | $5.17 | 7,843 |
| 2015-08-28 | $7.00 | $7.04 | $6.95 | $6.95 | $5.12 | 5,192 |
| 2015-08-27 | $7.00 | $7.00 | $6.99 | $7.00 | $5.15 | 611 |
| 2015-08-26 | $6.96 | $7.04 | $6.95 | $7.04 | $5.18 | 1,867 |