Black Stone Minerals L.P. (BSM) Exchange: NYSE
Data as of May 2, 2025
$14.54 ($0.16) 1.11%
Black Stone Minerals L.P. - Daily Information
Click for more stock information on Black Stone Minerals L.P..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.56 |
| Previous Close | $14.54 |
| High | $14.58 |
| Low | $14.35 |
| Adjusted Open | $14.56 |
| Previous Adjusted Close | $14.54 |
| Adjusted High | $14.58 |
| Adjusted Low | $14.35 |
About Black Stone Minerals L.P. (BSM)
Black Stone Minerals is one of the largest owners of oil and natural gas mineral interests in the United States. The Company owns mineral interests and royalty interests in 41 states in the continental United States. Black Stone believes its large, diversified asset base and long-lived, non-cost-bearing mineral and royalty interests provide for stable to growing production and reserves over time, allowing the majority of generated cash flow to be distributed to unitholders.
Invest in Black Stone Minerals L.P. (BSM)
Historical Stock Data for Black Stone Minerals L.P. (BSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.56 | $14.58 | $14.35 | $14.54 | $14.54 | 238,324 |
| 2025-05-01 | $14.07 | $14.45 | $14.07 | $14.38 | $14.38 | 205,356 |
| 2025-04-30 | $14.40 | $14.42 | $14.01 | $14.11 | $14.11 | 408,641 |
| 2025-04-29 | $14.55 | $14.63 | $14.41 | $14.42 | $14.42 | 179,369 |
| 2025-04-28 | $14.52 | $14.63 | $14.48 | $14.60 | $14.60 | 190,089 |
| 2025-04-25 | $14.39 | $14.50 | $14.32 | $14.47 | $14.47 | 114,710 |
| 2025-04-24 | $14.61 | $14.61 | $14.33 | $14.41 | $14.41 | 183,423 |
| 2025-04-23 | $14.51 | $14.57 | $14.36 | $14.47 | $14.47 | 193,370 |
| 2025-04-22 | $14.38 | $14.60 | $14.29 | $14.47 | $14.47 | 205,836 |
| 2025-04-21 | $14.43 | $14.50 | $14.29 | $14.32 | $14.32 | 214,292 |
| 2025-04-17 | $14.17 | $14.67 | $14.17 | $14.63 | $14.63 | 236,358 |
| 2025-04-16 | $14.00 | $14.29 | $14.00 | $14.22 | $14.22 | 369,399 |
| 2025-04-15 | $13.98 | $14.11 | $13.96 | $14.03 | $14.03 | 261,744 |
| 2025-04-14 | $14.12 | $14.23 | $13.81 | $13.98 | $13.98 | 675,625 |
| 2025-04-11 | $13.75 | $14.19 | $13.56 | $14.01 | $14.01 | 508,581 |
| 2025-04-10 | $14.07 | $14.12 | $13.53 | $13.69 | $13.69 | 295,939 |
| 2025-04-09 | $13.00 | $14.43 | $12.89 | $14.25 | $14.25 | 727,057 |
| 2025-04-08 | $13.74 | $13.96 | $13.03 | $13.11 | $13.11 | 705,666 |
| 2025-04-07 | $13.37 | $14.10 | $12.80 | $13.52 | $13.52 | 855,239 |
| 2025-04-04 | $14.69 | $14.70 | $13.72 | $13.97 | $13.97 | 1,518,234 |
| 2025-04-03 | $15.05 | $15.23 | $14.89 | $14.91 | $14.91 | 475,602 |
| 2025-04-02 | $15.25 | $15.39 | $15.25 | $15.36 | $15.36 | 211,661 |
| 2025-04-01 | $15.31 | $15.33 | $15.21 | $15.31 | $15.31 | 121,528 |
| 2025-03-31 | $15.18 | $15.33 | $15.12 | $15.27 | $15.27 | 211,356 |
| 2025-03-28 | $15.25 | $15.34 | $15.11 | $15.23 | $15.23 | 217,936 |
| 2025-03-27 | $15.38 | $15.38 | $15.20 | $15.29 | $15.29 | 256,214 |
| 2025-03-26 | $15.33 | $15.41 | $15.28 | $15.35 | $15.35 | 223,394 |
| 2025-03-25 | $15.30 | $15.43 | $15.23 | $15.25 | $15.25 | 172,858 |
| 2025-03-24 | $15.29 | $15.42 | $15.26 | $15.32 | $15.32 | 222,956 |
| 2025-03-21 | $15.38 | $15.38 | $15.17 | $15.27 | $15.27 | 390,204 |
| 2025-03-20 | $15.27 | $15.40 | $15.23 | $15.34 | $15.34 | 157,583 |
| 2025-03-19 | $15.24 | $15.52 | $15.22 | $15.35 | $15.35 | 599,909 |
| 2025-03-18 | $15.16 | $15.24 | $15.09 | $15.18 | $15.18 | 196,452 |
| 2025-03-17 | $15.11 | $15.21 | $15.04 | $15.10 | $15.10 | 319,145 |
| 2025-03-14 | $14.91 | $15.10 | $14.81 | $15.02 | $15.02 | 298,596 |
| 2025-03-13 | $15.12 | $15.23 | $14.80 | $14.85 | $14.85 | 256,397 |
| 2025-03-12 | $15.10 | $15.36 | $14.96 | $15.20 | $15.20 | 587,101 |
| 2025-03-11 | $14.71 | $15.04 | $14.64 | $14.97 | $14.97 | 517,519 |
| 2025-03-10 | $14.75 | $14.82 | $14.38 | $14.63 | $14.63 | 531,266 |
| 2025-03-07 | $14.68 | $14.87 | $14.61 | $14.75 | $14.75 | 362,776 |
| 2025-03-06 | $14.66 | $14.69 | $14.46 | $14.68 | $14.68 | 391,981 |
| 2025-03-05 | $14.50 | $14.64 | $14.30 | $14.62 | $14.62 | 446,168 |
| 2025-03-04 | $14.30 | $14.62 | $14.30 | $14.52 | $14.52 | 636,814 |
| 2025-03-03 | $15.00 | $15.03 | $14.43 | $14.57 | $14.57 | 602,044 |
| 2025-02-28 | $15.04 | $15.13 | $14.88 | $14.96 | $14.96 | 813,663 |
| 2025-02-27 | $15.11 | $15.25 | $14.93 | $15.17 | $15.17 | 744,860 |
| 2025-02-26 | $15.15 | $15.19 | $14.87 | $15.16 | $15.16 | 964,247 |
| 2025-02-25 | $14.86 | $15.16 | $14.68 | $15.11 | $15.11 | 951,571 |
| 2025-02-24 | $14.90 | $15.09 | $14.86 | $14.94 | $14.94 | 591,532 |
| 2025-02-21 | $15.10 | $15.20 | $14.80 | $14.94 | $14.94 | 445,022 |
| 2025-02-20 | $15.30 | $15.36 | $15.11 | $15.21 | $15.21 | 438,143 |
| 2025-02-19 | $14.95 | $15.40 | $14.94 | $15.33 | $15.33 | 968,901 |
| 2025-02-18 | $14.86 | $14.99 | $14.72 | $14.97 | $14.97 | 458,085 |
| 2025-02-14 | $15.20 | $15.25 | $15.10 | $15.13 | $15.13 | 332,035 |
| 2025-02-13 | $15.00 | $15.18 | $14.94 | $15.12 | $15.12 | 284,393 |
| 2025-02-12 | $15.19 | $15.23 | $14.96 | $15.01 | $15.01 | 240,086 |
| 2025-02-11 | $15.15 | $15.26 | $15.09 | $15.17 | $15.17 | 295,090 |
| 2025-02-10 | $14.94 | $15.17 | $14.88 | $15.14 | $15.14 | 526,956 |
| 2025-02-07 | $14.82 | $14.93 | $14.71 | $14.77 | $14.77 | 252,504 |
| 2025-02-06 | $14.95 | $14.98 | $14.60 | $14.76 | $14.76 | 593,399 |
| 2025-02-05 | $14.96 | $14.97 | $14.82 | $14.90 | $14.90 | 380,067 |
| 2025-02-04 | $14.67 | $15.00 | $14.50 | $14.95 | $14.95 | 602,992 |
| 2025-02-03 | $14.48 | $14.69 | $14.39 | $14.67 | $14.67 | 441,611 |
| 2025-01-31 | $14.80 | $14.82 | $14.36 | $14.48 | $14.48 | 462,459 |
| 2025-01-30 | $14.88 | $14.94 | $14.68 | $14.76 | $14.76 | 178,950 |
| 2025-01-29 | $14.81 | $14.86 | $14.61 | $14.76 | $14.76 | 420,499 |
| 2025-01-28 | $14.99 | $15.05 | $14.76 | $14.81 | $14.81 | 370,799 |
| 2025-01-27 | $15.28 | $15.28 | $14.90 | $14.92 | $14.92 | 405,716 |
| 2025-01-24 | $15.39 | $15.39 | $15.18 | $15.24 | $15.24 | 389,392 |
| 2025-01-23 | $15.36 | $15.46 | $15.30 | $15.33 | $15.33 | 378,876 |
| 2025-01-22 | $15.45 | $15.51 | $15.26 | $15.28 | $15.28 | 188,870 |
| 2025-01-21 | $15.54 | $15.60 | $15.40 | $15.50 | $15.50 | 319,596 |
| 2025-01-17 | $15.51 | $15.60 | $15.43 | $15.59 | $15.59 | 347,327 |
| 2025-01-16 | $15.41 | $15.51 | $15.35 | $15.51 | $15.51 | 237,209 |
| 2025-01-15 | $15.18 | $15.44 | $15.14 | $15.39 | $15.39 | 323,176 |
| 2025-01-14 | $15.28 | $15.32 | $15.13 | $15.16 | $15.16 | 294,662 |
| 2025-01-13 | $14.89 | $15.39 | $14.89 | $15.28 | $15.28 | 454,613 |
| 2025-01-10 | $14.79 | $15.02 | $14.79 | $15.01 | $15.01 | 566,045 |
| 2025-01-08 | $14.42 | $14.63 | $14.31 | $14.62 | $14.62 | 340,888 |
| 2025-01-07 | $14.70 | $14.77 | $14.45 | $14.49 | $14.49 | 479,830 |
| 2025-01-06 | $14.67 | $14.74 | $14.52 | $14.56 | $14.56 | 346,562 |
| 2025-01-03 | $14.64 | $14.70 | $14.54 | $14.56 | $14.56 | 906,926 |
| 2025-01-02 | $14.60 | $14.68 | $14.42 | $14.63 | $14.63 | 1,122,896 |
| 2024-12-31 | $14.34 | $14.61 | $14.31 | $14.60 | $14.60 | 435,098 |
| 2024-12-30 | $14.05 | $14.37 | $14.04 | $14.35 | $14.35 | 778,054 |
| 2024-12-27 | $14.11 | $14.22 | $13.97 | $14.15 | $14.15 | 605,412 |
| 2024-12-26 | $14.24 | $14.24 | $14.03 | $14.15 | $14.15 | 413,209 |
| 2024-12-24 | $14.26 | $14.26 | $14.06 | $14.22 | $14.22 | 226,882 |
| 2024-12-23 | $13.93 | $14.11 | $13.85 | $14.11 | $14.11 | 579,785 |
| 2024-12-20 | $13.94 | $14.07 | $13.89 | $14.00 | $14.00 | 807,835 |
| 2024-12-19 | $14.04 | $14.10 | $13.86 | $13.86 | $13.86 | 586,895 |
| 2024-12-18 | $14.04 | $14.23 | $13.87 | $13.93 | $13.93 | 746,084 |
| 2024-12-17 | $14.13 | $14.19 | $13.78 | $14.09 | $14.09 | 2,339,111 |
| 2024-12-16 | $14.57 | $14.57 | $14.14 | $14.18 | $14.18 | 1,188,355 |
| 2024-12-13 | $14.59 | $14.65 | $14.50 | $14.54 | $14.54 | 747,998 |
| 2024-12-12 | $14.50 | $14.65 | $14.41 | $14.61 | $14.61 | 630,362 |
| 2024-12-11 | $14.45 | $14.63 | $14.33 | $14.52 | $14.52 | 953,417 |
| 2024-12-10 | $14.71 | $14.79 | $14.37 | $14.46 | $14.46 | 881,183 |
| 2024-12-09 | $14.66 | $14.95 | $14.66 | $14.73 | $14.73 | 413,776 |
| 2024-12-06 | $15.05 | $15.12 | $14.63 | $14.68 | $14.68 | 717,603 |
| 2024-12-05 | $15.09 | $15.18 | $15.07 | $15.08 | $15.08 | 234,491 |
| 2024-12-04 | $15.52 | $15.52 | $15.02 | $15.13 | $15.13 | 773,893 |
| 2024-12-03 | $15.60 | $15.66 | $15.49 | $15.52 | $15.52 | 431,328 |
| 2024-12-02 | $15.39 | $15.58 | $15.30 | $15.57 | $15.57 | 329,525 |
| 2024-11-29 | $15.45 | $15.54 | $15.43 | $15.52 | $15.52 | 144,642 |
| 2024-11-27 | $15.34 | $15.42 | $15.16 | $15.39 | $15.39 | 446,670 |
| 2024-11-26 | $15.38 | $15.38 | $15.21 | $15.35 | $15.35 | 541,350 |
| 2024-11-25 | $15.60 | $15.60 | $15.32 | $15.38 | $15.38 | 374,333 |
| 2024-11-22 | $15.35 | $15.58 | $15.33 | $15.56 | $15.56 | 550,500 |
| 2024-11-21 | $15.19 | $15.38 | $15.11 | $15.35 | $15.35 | 634,629 |
| 2024-11-20 | $15.02 | $15.19 | $15.00 | $15.15 | $15.15 | 265,572 |
| 2024-11-19 | $15.12 | $15.12 | $14.92 | $15.05 | $15.05 | 433,147 |
| 2024-11-18 | $15.21 | $15.34 | $15.13 | $15.17 | $15.17 | 312,961 |
| 2024-11-15 | $15.38 | $15.42 | $15.21 | $15.22 | $15.22 | 353,159 |
| 2024-11-14 | $15.15 | $15.34 | $15.15 | $15.34 | $15.34 | 430,494 |
| 2024-11-13 | $15.10 | $15.24 | $14.91 | $15.15 | $15.15 | 383,532 |
| 2024-11-12 | $14.97 | $15.10 | $14.95 | $15.06 | $15.06 | 363,170 |
| 2024-11-11 | $14.95 | $15.00 | $14.73 | $14.97 | $14.97 | 816,449 |
| 2024-11-08 | $15.05 | $15.05 | $14.85 | $14.99 | $14.99 | 741,927 |
| 2024-11-07 | $15.16 | $15.46 | $15.05 | $15.42 | $15.04 | 639,495 |
| 2024-11-06 | $15.00 | $15.21 | $14.80 | $15.12 | $14.75 | 887,906 |
| 2024-11-05 | $14.80 | $15.04 | $14.68 | $14.91 | $14.55 | 602,524 |
| 2024-11-04 | $15.00 | $15.50 | $14.86 | $14.94 | $14.58 | 337,146 |
| 2024-11-01 | $14.80 | $14.92 | $14.73 | $14.87 | $14.87 | 324,615 |
| 2024-10-31 | $14.78 | $14.84 | $14.67 | $14.76 | $14.76 | 162,242 |
| 2024-10-30 | $14.65 | $14.78 | $14.64 | $14.74 | $14.74 | 173,658 |
| 2024-10-29 | $14.71 | $14.82 | $14.63 | $14.65 | $14.65 | 407,489 |
| 2024-10-28 | $14.85 | $14.87 | $14.57 | $14.67 | $14.67 | 543,228 |
| 2024-10-25 | $15.10 | $15.15 | $14.88 | $14.92 | $14.92 | 332,154 |
| 2024-10-24 | $15.00 | $15.13 | $14.85 | $15.11 | $15.11 | 332,886 |
| 2024-10-23 | $15.00 | $15.04 | $14.85 | $14.98 | $14.98 | 341,586 |
| 2024-10-22 | $15.01 | $15.04 | $14.88 | $15.01 | $15.01 | 204,794 |
| 2024-10-21 | $14.99 | $15.07 | $14.88 | $14.97 | $14.97 | 246,905 |
| 2024-10-18 | $15.00 | $15.04 | $14.92 | $14.96 | $14.96 | 299,000 |
| 2024-10-17 | $14.91 | $15.10 | $14.90 | $15.09 | $15.09 | 209,390 |
| 2024-10-16 | $14.93 | $15.00 | $14.83 | $14.91 | $14.91 | 270,573 |
| 2024-10-15 | $15.00 | $15.03 | $14.76 | $14.86 | $14.86 | 354,860 |
| 2024-10-14 | $15.23 | $15.23 | $14.96 | $15.07 | $15.07 | 445,043 |
| 2024-10-11 | $15.29 | $15.32 | $15.13 | $15.24 | $15.24 | 358,925 |
| 2024-10-10 | $15.18 | $15.29 | $15.13 | $15.21 | $15.21 | 186,110 |
| 2024-10-09 | $15.09 | $15.22 | $15.02 | $15.17 | $15.17 | 221,142 |
| 2024-10-08 | $15.29 | $15.29 | $15.10 | $15.12 | $15.12 | 294,243 |
| 2024-10-07 | $15.32 | $15.57 | $15.28 | $15.36 | $15.36 | 617,036 |
| 2024-10-04 | $15.23 | $15.38 | $15.23 | $15.35 | $15.35 | 292,808 |
| 2024-10-03 | $15.15 | $15.27 | $15.09 | $15.22 | $15.22 | 194,028 |
| 2024-10-02 | $15.15 | $15.19 | $15.00 | $15.16 | $15.16 | 155,011 |
| 2024-10-01 | $15.00 | $15.20 | $14.94 | $15.14 | $15.14 | 326,327 |
| 2024-09-30 | $14.95 | $15.11 | $14.90 | $15.10 | $15.10 | 343,596 |
| 2024-09-27 | $14.92 | $15.04 | $14.85 | $15.00 | $15.00 | 254,350 |
| 2024-09-26 | $14.82 | $14.98 | $14.72 | $14.81 | $14.81 | 595,134 |
| 2024-09-25 | $14.99 | $14.99 | $14.73 | $14.92 | $14.92 | 453,756 |
| 2024-09-24 | $15.01 | $15.04 | $14.90 | $14.93 | $14.93 | 262,161 |
| 2024-09-23 | $15.07 | $15.07 | $14.93 | $14.99 | $14.99 | 256,373 |
| 2024-09-20 | $15.03 | $15.05 | $14.83 | $14.94 | $14.94 | 785,127 |
| 2024-09-19 | $15.10 | $15.15 | $14.97 | $15.00 | $15.00 | 263,564 |
| 2024-09-18 | $14.88 | $15.08 | $14.88 | $14.95 | $14.95 | 241,257 |
| 2024-09-17 | $14.89 | $15.04 | $14.87 | $14.94 | $14.94 | 320,680 |
| 2024-09-16 | $14.72 | $14.90 | $14.70 | $14.89 | $14.89 | 266,752 |
| 2024-09-13 | $14.80 | $14.89 | $14.59 | $14.64 | $14.64 | 295,338 |
| 2024-09-12 | $14.72 | $14.79 | $14.59 | $14.79 | $14.79 | 243,986 |
| 2024-09-11 | $14.70 | $14.78 | $14.48 | $14.65 | $14.65 | 396,442 |
| 2024-09-10 | $14.10 | $14.60 | $13.97 | $14.59 | $14.59 | 1,211,495 |
| 2024-09-09 | $14.10 | $14.20 | $13.96 | $14.05 | $14.05 | 558,650 |
| 2024-09-06 | $14.28 | $14.37 | $13.95 | $14.10 | $14.10 | 641,949 |
| 2024-09-05 | $14.52 | $14.60 | $14.26 | $14.30 | $14.30 | 206,148 |
| 2024-09-04 | $14.63 | $14.70 | $14.35 | $14.39 | $14.39 | 355,626 |
| 2024-09-03 | $14.91 | $14.91 | $14.61 | $14.63 | $14.63 | 314,495 |
| 2024-08-30 | $14.95 | $14.95 | $14.77 | $14.92 | $14.92 | 218,181 |
| 2024-08-29 | $14.89 | $15.07 | $14.83 | $15.00 | $15.00 | 332,702 |
| 2024-08-28 | $14.64 | $14.82 | $14.64 | $14.80 | $14.80 | 343,940 |
| 2024-08-27 | $14.81 | $14.84 | $14.63 | $14.69 | $14.69 | 228,811 |
| 2024-08-26 | $14.80 | $14.99 | $14.79 | $14.81 | $14.81 | 223,038 |
| 2024-08-23 | $14.82 | $14.89 | $14.73 | $14.80 | $14.80 | 340,562 |
| 2024-08-22 | $14.91 | $14.93 | $14.77 | $14.80 | $14.80 | 240,151 |
| 2024-08-21 | $14.69 | $14.91 | $14.66 | $14.87 | $14.87 | 327,088 |
| 2024-08-20 | $14.85 | $14.87 | $14.59 | $14.66 | $14.66 | 464,466 |
| 2024-08-19 | $14.81 | $14.93 | $14.74 | $14.91 | $14.91 | 1,142,056 |
| 2024-08-16 | $14.58 | $14.81 | $14.55 | $14.79 | $14.79 | 502,602 |
| 2024-08-15 | $14.50 | $14.69 | $14.42 | $14.57 | $14.57 | 408,571 |
| 2024-08-14 | $14.40 | $14.52 | $14.34 | $14.42 | $14.42 | 378,143 |
| 2024-08-13 | $14.30 | $14.45 | $14.20 | $14.38 | $14.38 | 320,146 |
| 2024-08-12 | $14.30 | $14.36 | $14.15 | $14.32 | $14.32 | 573,253 |
| 2024-08-09 | $14.33 | $14.38 | $14.18 | $14.25 | $14.25 | 456,020 |
| 2024-08-08 | $14.61 | $14.75 | $14.52 | $14.71 | $14.33 | 460,552 |
| 2024-08-07 | $14.85 | $14.85 | $14.49 | $14.51 | $14.14 | 567,184 |
| 2024-08-06 | $14.25 | $14.75 | $14.25 | $14.62 | $14.25 | 789,474 |
| 2024-08-05 | $14.27 | $14.34 | $13.94 | $14.20 | $13.84 | 875,385 |
| 2024-08-02 | $14.91 | $14.91 | $14.37 | $14.49 | $14.12 | 892,837 |
| 2024-08-01 | $15.07 | $15.12 | $14.77 | $14.95 | $14.57 | 706,015 |
| 2024-07-31 | $15.17 | $15.23 | $15.00 | $15.04 | $14.65 | 421,995 |
| 2024-07-30 | $15.29 | $15.33 | $15.00 | $15.09 | $14.70 | 538,676 |
| 2024-07-29 | $15.42 | $15.43 | $15.09 | $15.18 | $14.79 | 339,331 |
| 2024-07-26 | $15.31 | $15.42 | $15.15 | $15.38 | $14.99 | 577,227 |
| 2024-07-25 | $15.30 | $15.45 | $15.27 | $15.34 | $14.95 | 233,034 |
| 2024-07-24 | $15.47 | $15.56 | $15.27 | $15.29 | $14.90 | 571,250 |
| 2024-07-23 | $15.60 | $15.64 | $15.44 | $15.48 | $15.08 | 225,855 |
| 2024-07-22 | $15.68 | $15.74 | $15.58 | $15.65 | $15.25 | 192,287 |
| 2024-07-19 | $15.75 | $15.81 | $15.61 | $15.80 | $15.39 | 220,319 |
| 2024-07-18 | $15.67 | $15.76 | $15.56 | $15.74 | $15.34 | 458,707 |
| 2024-07-17 | $15.63 | $15.74 | $15.60 | $15.60 | $15.20 | 284,246 |
| 2024-07-16 | $15.62 | $15.70 | $15.61 | $15.66 | $15.26 | 293,137 |
| 2024-07-15 | $15.65 | $15.73 | $15.61 | $15.63 | $15.23 | 266,227 |
| 2024-07-12 | $15.71 | $15.72 | $15.51 | $15.62 | $15.62 | 221,553 |
| 2024-07-11 | $15.60 | $15.75 | $15.57 | $15.60 | $15.60 | 210,520 |
| 2024-07-10 | $15.42 | $15.59 | $15.37 | $15.59 | $15.59 | 687,301 |
| 2024-07-09 | $15.57 | $15.59 | $15.41 | $15.43 | $15.43 | 429,588 |
| 2024-07-08 | $15.56 | $15.62 | $15.44 | $15.59 | $15.59 | 232,363 |
| 2024-07-05 | $15.80 | $15.83 | $15.47 | $15.62 | $15.62 | 604,567 |
| 2024-07-03 | $15.84 | $16.03 | $15.80 | $15.82 | $15.82 | 275,947 |
| 2024-07-02 | $15.80 | $15.96 | $15.77 | $15.85 | $15.85 | 452,590 |
| 2024-07-01 | $15.70 | $15.95 | $15.70 | $15.80 | $15.80 | 366,380 |
| 2024-06-28 | $15.67 | $15.85 | $15.65 | $15.67 | $15.67 | 419,874 |
| 2024-06-27 | $15.58 | $15.70 | $15.52 | $15.68 | $15.68 | 295,625 |
| 2024-06-26 | $15.62 | $15.73 | $15.53 | $15.63 | $15.63 | 299,207 |
| 2024-06-25 | $15.81 | $15.83 | $15.60 | $15.73 | $15.73 | 275,739 |
| 2024-06-24 | $15.59 | $15.93 | $15.58 | $15.89 | $15.89 | 322,258 |
| 2024-06-21 | $15.77 | $15.77 | $15.60 | $15.61 | $15.61 | 525,075 |
| 2024-06-20 | $15.57 | $15.80 | $15.53 | $15.74 | $15.74 | 485,631 |
| 2024-06-18 | $15.69 | $15.75 | $15.64 | $15.66 | $15.66 | 137,031 |
| 2024-06-17 | $15.67 | $15.67 | $15.53 | $15.61 | $15.61 | 212,209 |
| 2024-06-14 | $15.83 | $15.89 | $15.53 | $15.53 | $15.53 | 403,651 |
| 2024-06-13 | $16.14 | $16.14 | $15.73 | $15.79 | $15.79 | 307,314 |
| 2024-06-12 | $16.28 | $16.28 | $16.09 | $16.19 | $16.19 | 291,522 |
| 2024-06-11 | $16.13 | $16.27 | $15.91 | $16.25 | $16.25 | 284,112 |
| 2024-06-10 | $15.87 | $16.30 | $15.87 | $16.20 | $16.20 | 362,274 |
| 2024-06-07 | $16.02 | $16.02 | $15.83 | $15.89 | $15.89 | 197,575 |
| 2024-06-06 | $15.88 | $16.07 | $15.83 | $16.04 | $16.04 | 191,028 |
| 2024-06-05 | $15.90 | $15.90 | $15.79 | $15.87 | $15.87 | 205,580 |
| 2024-06-04 | $15.78 | $15.82 | $15.51 | $15.79 | $15.79 | 407,915 |
| 2024-06-03 | $16.01 | $16.01 | $15.67 | $15.84 | $15.84 | 368,145 |
| 2024-05-31 | $15.80 | $16.11 | $15.77 | $16.11 | $16.11 | 1,203,356 |
| 2024-05-30 | $15.96 | $15.96 | $15.79 | $15.85 | $15.85 | 398,112 |
| 2024-05-29 | $16.02 | $16.02 | $15.74 | $15.85 | $15.85 | 318,776 |
| 2024-05-28 | $15.66 | $16.23 | $15.50 | $16.12 | $16.12 | 829,606 |
| 2024-05-24 | $15.88 | $15.97 | $15.61 | $15.68 | $15.68 | 499,259 |
| 2024-05-23 | $16.08 | $16.16 | $15.82 | $15.82 | $15.82 | 358,611 |
| 2024-05-22 | $16.08 | $16.17 | $15.86 | $16.07 | $16.07 | 393,931 |
| 2024-05-21 | $16.16 | $16.22 | $16.06 | $16.06 | $16.06 | 332,763 |
| 2024-05-20 | $16.25 | $16.31 | $16.12 | $16.23 | $16.23 | 313,214 |
| 2024-05-17 | $16.06 | $16.38 | $15.98 | $16.23 | $16.23 | 599,059 |
| 2024-05-16 | $15.90 | $16.18 | $15.87 | $15.94 | $15.94 | 549,211 |
| 2024-05-15 | $15.76 | $16.04 | $15.69 | $15.89 | $15.89 | 490,406 |
| 2024-05-14 | $15.62 | $15.90 | $15.62 | $15.71 | $15.71 | 542,186 |
| 2024-05-13 | $15.98 | $16.00 | $15.59 | $15.63 | $15.63 | 514,412 |
| 2024-05-10 | $16.30 | $16.35 | $15.97 | $16.02 | $16.02 | 353,632 |
| 2024-05-09 | $16.17 | $16.48 | $16.17 | $16.31 | $16.31 | 490,655 |
| 2024-05-08 | $16.66 | $16.92 | $16.57 | $16.61 | $16.24 | 823,784 |
| 2024-05-07 | $16.25 | $16.81 | $16.23 | $16.59 | $16.22 | 1,011,077 |
| 2024-05-06 | $16.39 | $16.70 | $16.38 | $16.70 | $16.32 | 759,184 |
| 2024-05-03 | $16.17 | $16.43 | $16.13 | $16.39 | $16.02 | 639,409 |
| 2024-05-02 | $16.01 | $16.21 | $15.92 | $16.20 | $15.84 | 346,726 |
| 2024-05-01 | $15.97 | $16.03 | $15.77 | $15.92 | $15.56 | 303,690 |
| 2024-04-30 | $16.23 | $16.23 | $15.92 | $15.95 | $15.59 | 405,661 |
| 2024-04-29 | $16.10 | $16.23 | $16.03 | $16.22 | $15.86 | 239,481 |
| 2024-04-26 | $16.06 | $16.17 | $15.92 | $16.10 | $15.74 | 599,071 |
| 2024-04-25 | $15.80 | $16.11 | $15.77 | $16.09 | $15.73 | 382,270 |
| 2024-04-24 | $15.79 | $15.93 | $15.71 | $15.84 | $15.48 | 438,012 |
| 2024-04-23 | $15.70 | $15.97 | $15.69 | $15.75 | $15.40 | 566,195 |
| 2024-04-22 | $15.53 | $15.69 | $15.40 | $15.63 | $15.28 | 592,706 |
| 2024-04-19 | $15.36 | $15.78 | $15.36 | $15.52 | $15.17 | 602,939 |
| 2024-04-18 | $15.14 | $15.48 | $15.04 | $15.36 | $15.01 | 1,340,415 |
| 2024-04-17 | $15.54 | $15.79 | $15.53 | $15.72 | $15.37 | 491,427 |
| 2024-04-16 | $15.65 | $15.70 | $15.50 | $15.53 | $15.18 | 328,012 |
| 2024-04-15 | $16.07 | $16.16 | $15.72 | $15.73 | $15.38 | 354,016 |
| 2024-04-12 | $16.35 | $16.44 | $16.00 | $16.06 | $15.70 | 325,383 |
| 2024-04-11 | $16.50 | $16.61 | $16.15 | $16.24 | $15.88 | 363,440 |
| 2024-04-10 | $16.64 | $16.66 | $16.40 | $16.49 | $16.12 | 298,888 |
| 2024-04-09 | $16.44 | $16.64 | $16.41 | $16.64 | $16.27 | 284,137 |
| 2024-04-08 | $16.64 | $16.70 | $16.51 | $16.51 | $16.14 | 322,502 |
| 2024-04-05 | $16.59 | $16.66 | $16.57 | $16.66 | $16.66 | 282,504 |
| 2024-04-04 | $16.64 | $16.66 | $16.53 | $16.59 | $16.59 | 553,462 |
| 2024-04-03 | $16.49 | $16.63 | $16.46 | $16.62 | $16.62 | 304,298 |
| 2024-04-02 | $16.09 | $16.49 | $16.08 | $16.49 | $16.49 | 888,415 |
| 2024-04-01 | $15.98 | $16.11 | $15.88 | $16.09 | $16.09 | 513,087 |
| 2024-03-28 | $15.88 | $16.00 | $15.81 | $15.98 | $15.98 | 461,701 |
| 2024-03-27 | $15.75 | $15.84 | $15.75 | $15.84 | $15.84 | 220,886 |
| 2024-03-26 | $15.90 | $15.93 | $15.69 | $15.70 | $15.70 | 249,161 |
| 2024-03-25 | $15.69 | $15.94 | $15.68 | $15.90 | $15.90 | 359,247 |
| 2024-03-22 | $15.70 | $15.72 | $15.60 | $15.69 | $15.69 | 208,643 |
| 2024-03-21 | $15.75 | $15.79 | $15.67 | $15.72 | $15.72 | 295,673 |
| 2024-03-20 | $15.72 | $15.78 | $15.67 | $15.71 | $15.71 | 417,549 |
| 2024-03-19 | $15.55 | $15.86 | $15.50 | $15.77 | $15.77 | 510,748 |
| 2024-03-18 | $15.53 | $15.68 | $15.44 | $15.64 | $15.64 | 434,291 |
| 2024-03-15 | $15.47 | $15.58 | $15.42 | $15.53 | $15.53 | 582,977 |
| 2024-03-14 | $15.31 | $15.50 | $15.31 | $15.47 | $15.47 | 340,981 |
| 2024-03-13 | $15.24 | $15.48 | $15.24 | $15.31 | $15.31 | 320,912 |
| 2024-03-12 | $15.44 | $15.53 | $15.20 | $15.20 | $15.20 | 785,796 |
| 2024-03-11 | $15.51 | $15.61 | $15.43 | $15.59 | $15.59 | 300,047 |
| 2024-03-08 | $15.55 | $15.68 | $15.51 | $15.58 | $15.58 | 290,227 |
| 2024-03-07 | $15.48 | $15.67 | $15.45 | $15.55 | $15.55 | 404,989 |
| 2024-03-06 | $15.50 | $15.52 | $15.30 | $15.44 | $15.44 | 309,389 |
| 2024-03-05 | $15.15 | $15.47 | $15.13 | $15.39 | $15.39 | 510,528 |
| 2024-03-04 | $15.07 | $15.19 | $14.93 | $15.16 | $15.16 | 628,848 |
| 2024-03-01 | $15.35 | $15.36 | $15.05 | $15.07 | $15.07 | 650,873 |
| 2024-02-29 | $15.57 | $15.58 | $15.19 | $15.23 | $15.23 | 569,722 |
| 2024-02-28 | $15.51 | $15.63 | $15.48 | $15.53 | $15.53 | 626,266 |
| 2024-02-27 | $15.41 | $15.59 | $15.33 | $15.50 | $15.50 | 595,037 |
| 2024-02-26 | $15.37 | $15.50 | $15.26 | $15.47 | $15.47 | 675,483 |
| 2024-02-23 | $15.43 | $15.45 | $15.30 | $15.40 | $15.40 | 459,619 |
| 2024-02-22 | $15.26 | $15.48 | $15.20 | $15.42 | $15.42 | 585,964 |
| 2024-02-21 | $14.90 | $15.36 | $14.88 | $15.22 | $15.22 | 634,499 |
| 2024-02-20 | $15.20 | $15.34 | $14.89 | $14.91 | $14.91 | 1,038,910 |
| 2024-02-16 | $15.30 | $15.41 | $15.18 | $15.21 | $15.21 | 679,343 |
| 2024-02-15 | $15.38 | $15.59 | $15.31 | $15.33 | $15.33 | 763,645 |
| 2024-02-14 | $15.81 | $15.99 | $15.77 | $15.88 | $15.40 | 597,108 |
| 2024-02-13 | $15.73 | $15.85 | $15.62 | $15.79 | $15.32 | 599,672 |
| 2024-02-12 | $15.71 | $15.97 | $15.26 | $15.79 | $15.32 | 1,451,227 |
| 2024-02-09 | $16.07 | $16.15 | $15.88 | $15.98 | $15.50 | 1,220,993 |
| 2024-02-08 | $16.00 | $16.13 | $15.93 | $16.02 | $15.54 | 582,612 |
| 2024-02-07 | $16.06 | $16.09 | $15.94 | $15.95 | $15.47 | 455,853 |
| 2024-02-06 | $15.94 | $16.08 | $15.91 | $16.02 | $15.54 | 323,179 |
| 2024-02-05 | $16.02 | $16.15 | $15.69 | $15.96 | $15.48 | 924,194 |
| 2024-02-02 | $16.25 | $16.35 | $16.16 | $16.18 | $15.69 | 406,887 |
| 2024-02-01 | $16.41 | $16.56 | $16.24 | $16.24 | $15.75 | 530,432 |
| 2024-01-31 | $16.50 | $16.51 | $16.35 | $16.40 | $15.91 | 329,751 |
| 2024-01-30 | $16.58 | $16.62 | $16.50 | $16.54 | $16.04 | 371,981 |
| 2024-01-29 | $16.57 | $16.59 | $16.42 | $16.56 | $16.06 | 311,538 |
| 2024-01-26 | $16.44 | $16.61 | $16.44 | $16.58 | $16.58 | 472,991 |
| 2024-01-25 | $16.49 | $16.49 | $16.36 | $16.49 | $16.49 | 285,914 |
| 2024-01-24 | $16.44 | $16.48 | $16.35 | $16.37 | $16.37 | 307,452 |
| 2024-01-23 | $16.26 | $16.44 | $16.26 | $16.44 | $16.44 | 306,768 |
| 2024-01-22 | $16.23 | $16.30 | $16.11 | $16.27 | $16.27 | 226,537 |
| 2024-01-19 | $16.12 | $16.22 | $16.05 | $16.22 | $16.22 | 343,832 |
| 2024-01-18 | $16.17 | $16.17 | $15.98 | $16.14 | $16.14 | 201,784 |
| 2024-01-17 | $16.05 | $16.14 | $15.99 | $16.13 | $16.13 | 266,995 |
| 2024-01-16 | $16.22 | $16.30 | $16.07 | $16.14 | $16.14 | 308,343 |
| 2024-01-12 | $16.26 | $16.37 | $16.23 | $16.35 | $16.35 | 214,278 |
| 2024-01-11 | $16.24 | $16.27 | $16.08 | $16.16 | $16.16 | 266,805 |
| 2024-01-10 | $16.26 | $16.32 | $16.06 | $16.25 | $16.25 | 806,956 |
| 2024-01-09 | $16.22 | $16.27 | $16.04 | $16.25 | $16.25 | 358,620 |
| 2024-01-08 | $16.04 | $16.22 | $15.85 | $16.22 | $16.22 | 666,956 |
| 2024-01-05 | $16.10 | $16.15 | $15.96 | $16.05 | $16.05 | 519,306 |
| 2024-01-04 | $16.20 | $16.21 | $15.90 | $16.01 | $16.01 | 508,640 |
| 2024-01-03 | $16.15 | $16.21 | $15.93 | $16.13 | $16.13 | 667,080 |
| 2024-01-02 | $15.95 | $16.29 | $15.91 | $15.99 | $15.99 | 496,873 |
| 2023-12-29 | $15.78 | $15.98 | $15.76 | $15.96 | $15.96 | 664,968 |
| 2023-12-28 | $15.89 | $16.01 | $15.76 | $15.84 | $15.84 | 840,683 |
| 2023-12-27 | $15.80 | $16.04 | $15.78 | $16.01 | $16.01 | 883,851 |
| 2023-12-26 | $16.65 | $16.68 | $15.78 | $15.80 | $15.80 | 1,387,323 |
| 2023-12-22 | $16.66 | $16.73 | $16.60 | $16.60 | $16.60 | 479,083 |
| 2023-12-21 | $16.60 | $16.66 | $16.50 | $16.65 | $16.65 | 494,505 |
| 2023-12-20 | $16.48 | $16.62 | $16.41 | $16.60 | $16.60 | 488,985 |
| 2023-12-19 | $16.40 | $16.51 | $16.27 | $16.50 | $16.50 | 555,048 |
| 2023-12-18 | $16.40 | $16.49 | $16.24 | $16.39 | $16.39 | 307,268 |
| 2023-12-15 | $16.31 | $16.40 | $16.11 | $16.22 | $16.22 | 472,349 |
| 2023-12-14 | $16.10 | $16.64 | $16.10 | $16.34 | $16.34 | 585,112 |
| 2023-12-13 | $15.97 | $16.07 | $15.65 | $16.01 | $16.01 | 636,836 |
| 2023-12-12 | $16.02 | $16.12 | $15.92 | $15.99 | $15.99 | 395,563 |
| 2023-12-11 | $16.24 | $16.24 | $16.01 | $16.09 | $16.09 | 478,711 |
| 2023-12-08 | $16.05 | $16.32 | $16.05 | $16.30 | $16.30 | 417,226 |
| 2023-12-07 | $16.01 | $16.14 | $15.90 | $15.98 | $15.98 | 575,764 |
| 2023-12-06 | $16.28 | $16.28 | $15.86 | $15.99 | $15.99 | 1,689,680 |
| 2023-12-05 | $16.94 | $16.99 | $16.32 | $16.34 | $16.34 | 1,258,059 |
| 2023-12-04 | $17.30 | $17.30 | $16.94 | $16.97 | $16.97 | 577,941 |
| 2023-12-01 | $17.53 | $17.65 | $17.39 | $17.40 | $17.40 | 467,283 |
| 2023-11-30 | $17.70 | $17.80 | $17.45 | $17.55 | $17.55 | 989,377 |
| 2023-11-29 | $17.65 | $17.76 | $17.61 | $17.70 | $17.70 | 215,273 |
| 2023-11-28 | $17.60 | $17.78 | $17.56 | $17.62 | $17.62 | 257,717 |
| 2023-11-27 | $17.69 | $17.71 | $17.58 | $17.65 | $17.65 | 293,187 |
| 2023-11-24 | $17.48 | $17.75 | $17.48 | $17.69 | $17.69 | 238,381 |
| 2023-11-22 | $17.26 | $17.54 | $17.26 | $17.50 | $17.50 | 257,652 |
| 2023-11-21 | $17.41 | $17.45 | $17.20 | $17.30 | $17.30 | 287,787 |
| 2023-11-20 | $17.49 | $17.55 | $17.37 | $17.48 | $17.48 | 376,717 |
| 2023-11-17 | $17.45 | $17.75 | $17.41 | $17.48 | $17.48 | 599,554 |
| 2023-11-16 | $17.32 | $17.33 | $16.91 | $17.31 | $17.31 | 825,251 |
| 2023-11-15 | $17.35 | $17.52 | $17.27 | $17.32 | $17.32 | 299,161 |
| 2023-11-14 | $17.19 | $17.49 | $17.15 | $17.35 | $17.35 | 579,586 |
| 2023-11-13 | $16.92 | $17.17 | $16.90 | $17.17 | $17.17 | 321,500 |
| 2023-11-10 | $17.12 | $17.19 | $16.84 | $16.94 | $16.94 | 666,166 |
| 2023-11-09 | $17.20 | $17.33 | $17.02 | $17.03 | $17.03 | 324,840 |
| 2023-11-08 | $17.42 | $17.50 | $16.99 | $17.16 | $17.16 | 806,909 |
| 2023-11-07 | $18.19 | $18.26 | $17.73 | $17.97 | $17.49 | 840,137 |
| 2023-11-06 | $18.40 | $18.55 | $18.12 | $18.24 | $17.75 | 443,673 |
| 2023-11-03 | $18.30 | $18.45 | $18.14 | $18.36 | $18.36 | 707,159 |
| 2023-11-02 | $18.25 | $18.34 | $18.05 | $18.30 | $18.30 | 608,734 |
| 2023-11-01 | $18.00 | $18.29 | $17.85 | $18.09 | $18.09 | 910,666 |
| 2023-10-31 | $17.61 | $18.02 | $17.59 | $18.00 | $18.00 | 714,137 |
| 2023-10-30 | $17.87 | $17.94 | $17.53 | $17.72 | $17.72 | 312,878 |
| 2023-10-27 | $17.99 | $17.99 | $17.70 | $17.80 | $17.80 | 526,115 |
| 2023-10-26 | $18.00 | $18.01 | $17.77 | $17.93 | $17.93 | 614,885 |
| 2023-10-25 | $17.76 | $18.01 | $17.71 | $17.95 | $17.95 | 619,167 |
| 2023-10-24 | $17.59 | $17.73 | $17.56 | $17.69 | $17.69 | 357,692 |
| 2023-10-23 | $17.89 | $17.89 | $17.51 | $17.74 | $17.74 | 479,284 |
| 2023-10-20 | $17.95 | $17.95 | $17.79 | $17.84 | $17.84 | 320,123 |
| 2023-10-19 | $17.92 | $17.96 | $17.72 | $17.95 | $17.95 | 412,142 |
| 2023-10-18 | $17.92 | $17.97 | $17.83 | $17.88 | $17.88 | 200,211 |
| 2023-10-17 | $17.92 | $18.02 | $17.87 | $17.89 | $17.89 | 292,090 |
| 2023-10-16 | $17.90 | $17.96 | $17.81 | $17.88 | $17.88 | 781,515 |
| 2023-10-13 | $17.80 | $17.99 | $17.72 | $17.86 | $17.86 | 416,897 |
| 2023-10-12 | $17.59 | $17.69 | $17.27 | $17.67 | $17.67 | 537,522 |
| 2023-10-11 | $17.55 | $17.62 | $17.44 | $17.59 | $17.59 | 241,741 |
| 2023-10-10 | $17.55 | $17.77 | $17.50 | $17.58 | $17.58 | 581,730 |
| 2023-10-09 | $17.50 | $17.67 | $17.40 | $17.55 | $17.55 | 482,017 |
| 2023-10-06 | $17.38 | $17.52 | $17.30 | $17.45 | $17.45 | 670,914 |
| 2023-10-05 | $17.04 | $17.34 | $17.04 | $17.33 | $17.33 | 237,638 |
| 2023-10-04 | $17.37 | $17.37 | $16.91 | $17.13 | $17.13 | 488,257 |
| 2023-10-03 | $17.14 | $17.37 | $17.05 | $17.37 | $17.37 | 446,692 |
| 2023-10-02 | $17.34 | $17.34 | $17.05 | $17.17 | $17.17 | 535,074 |
| 2023-09-29 | $17.33 | $17.44 | $17.20 | $17.23 | $17.23 | 424,580 |
| 2023-09-28 | $17.45 | $17.53 | $17.30 | $17.32 | $17.32 | 517,430 |
| 2023-09-27 | $17.39 | $17.52 | $17.24 | $17.42 | $17.42 | 873,393 |
| 2023-09-26 | $17.46 | $17.51 | $17.17 | $17.22 | $17.22 | 514,595 |
| 2023-09-25 | $17.47 | $17.55 | $17.43 | $17.50 | $17.50 | 588,331 |
| 2023-09-22 | $17.53 | $17.53 | $17.39 | $17.39 | $17.39 | 315,937 |
| 2023-09-21 | $17.30 | $17.50 | $17.25 | $17.38 | $17.38 | 365,673 |
| 2023-09-20 | $17.19 | $17.52 | $17.19 | $17.31 | $17.31 | 518,015 |
| 2023-09-19 | $17.56 | $17.56 | $17.17 | $17.17 | $17.17 | 417,052 |
| 2023-09-18 | $17.40 | $17.56 | $17.30 | $17.47 | $17.47 | 226,194 |
| 2023-09-15 | $17.42 | $17.43 | $17.26 | $17.34 | $17.34 | 622,938 |
| 2023-09-14 | $17.59 | $17.62 | $17.29 | $17.47 | $17.47 | 333,356 |
| 2023-09-13 | $17.73 | $17.77 | $17.26 | $17.30 | $17.30 | 478,575 |
| 2023-09-12 | $17.67 | $17.87 | $17.66 | $17.70 | $17.70 | 376,214 |
| 2023-09-11 | $17.60 | $17.70 | $17.46 | $17.52 | $17.52 | 278,136 |
| 2023-09-08 | $17.60 | $17.74 | $17.57 | $17.64 | $17.64 | 380,909 |
| 2023-09-07 | $17.40 | $17.60 | $17.40 | $17.54 | $17.54 | 198,166 |
| 2023-09-06 | $17.52 | $17.63 | $17.35 | $17.46 | $17.46 | 236,354 |
| 2023-09-05 | $17.73 | $17.80 | $17.51 | $17.54 | $17.54 | 320,170 |
| 2023-09-01 | $17.50 | $17.70 | $17.49 | $17.62 | $17.62 | 446,638 |
| 2023-08-31 | $17.28 | $17.39 | $17.21 | $17.35 | $17.35 | 299,509 |
| 2023-08-30 | $17.21 | $17.28 | $17.15 | $17.19 | $17.19 | 257,559 |
| 2023-08-29 | $17.14 | $17.19 | $17.00 | $17.14 | $17.14 | 219,803 |
| 2023-08-28 | $17.04 | $17.11 | $16.96 | $17.04 | $17.04 | 197,573 |
| 2023-08-25 | $16.88 | $16.92 | $16.54 | $16.91 | $16.91 | 350,830 |
| 2023-08-24 | $16.87 | $17.01 | $16.71 | $16.71 | $16.71 | 310,435 |
| 2023-08-23 | $16.90 | $16.96 | $16.71 | $16.91 | $16.91 | 276,666 |
| 2023-08-22 | $17.25 | $17.28 | $16.90 | $16.93 | $16.93 | 344,560 |
| 2023-08-21 | $17.22 | $17.40 | $16.98 | $17.14 | $17.14 | 526,691 |
| 2023-08-18 | $17.00 | $17.28 | $16.98 | $17.15 | $17.15 | 623,964 |
| 2023-08-17 | $17.00 | $17.25 | $16.99 | $17.13 | $17.13 | 275,471 |
| 2023-08-16 | $16.98 | $17.22 | $16.88 | $16.96 | $16.96 | 432,929 |
| 2023-08-15 | $16.80 | $16.95 | $16.68 | $16.91 | $16.91 | 305,538 |
| 2023-08-14 | $16.82 | $17.03 | $16.66 | $17.01 | $17.01 | 421,993 |
| 2023-08-11 | $16.93 | $17.07 | $16.80 | $16.83 | $16.83 | 488,420 |
| 2023-08-10 | $17.76 | $17.76 | $16.72 | $16.87 | $16.87 | 1,335,667 |
| 2023-08-09 | $18.00 | $18.23 | $17.83 | $18.14 | $17.64 | 1,546,749 |
| 2023-08-08 | $17.75 | $17.96 | $17.53 | $17.90 | $17.41 | 640,294 |
| 2023-08-07 | $17.76 | $18.00 | $17.71 | $17.84 | $17.35 | 776,171 |
| 2023-08-04 | $17.75 | $17.76 | $17.53 | $17.66 | $17.66 | 448,677 |
| 2023-08-03 | $17.31 | $17.63 | $17.20 | $17.58 | $17.58 | 409,982 |
| 2023-08-02 | $17.48 | $17.48 | $17.09 | $17.24 | $17.24 | 306,370 |
| 2023-08-01 | $17.45 | $17.64 | $16.90 | $17.35 | $17.35 | 921,302 |
| 2023-07-31 | $17.60 | $17.75 | $17.44 | $17.74 | $17.74 | 526,788 |
| 2023-07-28 | $17.34 | $17.53 | $17.22 | $17.33 | $17.33 | 414,185 |
| 2023-07-27 | $17.35 | $17.47 | $17.16 | $17.23 | $17.23 | 441,682 |
| 2023-07-26 | $17.00 | $17.26 | $16.99 | $17.21 | $17.21 | 437,220 |
| 2023-07-25 | $16.82 | $17.12 | $16.77 | $16.92 | $16.92 | 383,675 |
| 2023-07-24 | $16.63 | $16.95 | $16.63 | $16.80 | $16.80 | 542,805 |
| 2023-07-21 | $16.85 | $16.85 | $16.54 | $16.63 | $16.63 | 345,082 |
| 2023-07-20 | $16.82 | $16.83 | $16.59 | $16.71 | $16.71 | 229,034 |
| 2023-07-19 | $16.55 | $16.84 | $16.52 | $16.67 | $16.67 | 352,063 |
| 2023-07-18 | $16.30 | $16.54 | $16.24 | $16.47 | $16.47 | 244,146 |
| 2023-07-17 | $16.05 | $16.30 | $15.97 | $16.27 | $16.27 | 231,383 |
| 2023-07-14 | $16.34 | $16.34 | $15.92 | $16.05 | $16.05 | 266,413 |
| 2023-07-13 | $16.26 | $16.49 | $16.21 | $16.35 | $16.35 | 282,001 |
| 2023-07-12 | $16.21 | $16.35 | $16.10 | $16.20 | $16.20 | 360,155 |
| 2023-07-11 | $15.89 | $16.20 | $15.81 | $16.10 | $16.10 | 383,527 |
| 2023-07-10 | $15.76 | $15.90 | $15.68 | $15.89 | $15.89 | 391,006 |
| 2023-07-07 | $15.56 | $15.90 | $15.52 | $15.75 | $15.75 | 485,754 |
| 2023-07-06 | $15.65 | $15.77 | $15.43 | $15.60 | $15.60 | 420,429 |
| 2023-07-05 | $15.89 | $15.89 | $15.70 | $15.79 | $15.79 | 266,603 |
| 2023-07-03 | $15.96 | $16.02 | $15.80 | $15.84 | $15.84 | 258,084 |
| 2023-06-30 | $16.03 | $16.06 | $15.82 | $15.95 | $15.95 | 290,772 |
| 2023-06-29 | $15.99 | $16.08 | $15.79 | $15.85 | $15.85 | 418,855 |
| 2023-06-28 | $15.84 | $16.04 | $15.72 | $15.98 | $15.98 | 234,273 |
| 2023-06-27 | $15.91 | $15.93 | $15.69 | $15.84 | $15.84 | 224,801 |
| 2023-06-26 | $15.66 | $16.12 | $15.66 | $15.85 | $15.85 | 373,630 |
| 2023-06-23 | $15.75 | $15.91 | $15.63 | $15.68 | $15.68 | 274,632 |
| 2023-06-22 | $15.96 | $15.99 | $15.78 | $15.91 | $15.91 | 249,432 |
| 2023-06-21 | $15.92 | $16.08 | $15.88 | $16.05 | $16.05 | 278,875 |
| 2023-06-20 | $16.01 | $16.03 | $15.70 | $15.92 | $15.92 | 314,404 |
| 2023-06-16 | $16.00 | $16.09 | $15.90 | $15.96 | $15.96 | 521,363 |
| 2023-06-15 | $15.79 | $16.04 | $15.79 | $15.94 | $15.94 | 229,796 |
| 2023-06-14 | $15.98 | $16.00 | $15.55 | $15.82 | $15.82 | 367,548 |
| 2023-06-13 | $16.03 | $16.07 | $15.80 | $15.92 | $15.92 | 416,176 |
| 2023-06-12 | $15.88 | $16.07 | $15.65 | $15.96 | $15.96 | 417,699 |
| 2023-06-09 | $16.15 | $16.34 | $15.97 | $16.08 | $16.08 | 267,515 |
| 2023-06-08 | $16.40 | $16.50 | $16.06 | $16.24 | $16.24 | 437,972 |
| 2023-06-07 | $16.30 | $16.49 | $16.29 | $16.33 | $16.33 | 438,883 |
| 2023-06-06 | $15.95 | $16.24 | $15.87 | $16.24 | $16.24 | 311,407 |
| 2023-06-05 | $16.15 | $16.23 | $16.00 | $16.07 | $16.07 | 302,457 |
| 2023-06-02 | $15.81 | $16.09 | $15.75 | $16.02 | $16.02 | 298,691 |
| 2023-06-01 | $15.51 | $15.83 | $15.42 | $15.67 | $15.67 | 306,731 |
| 2023-05-31 | $15.48 | $15.59 | $15.33 | $15.39 | $15.39 | 342,500 |
| 2023-05-30 | $15.75 | $15.84 | $15.42 | $15.54 | $15.54 | 462,147 |
| 2023-05-26 | $15.97 | $16.09 | $15.80 | $15.86 | $15.86 | 300,881 |
| 2023-05-25 | $16.25 | $16.50 | $15.93 | $15.97 | $15.97 | 419,599 |
| 2023-05-24 | $16.44 | $16.58 | $16.20 | $16.40 | $16.40 | 329,357 |
| 2023-05-23 | $16.53 | $16.65 | $16.15 | $16.34 | $16.34 | 468,372 |
| 2023-05-22 | $16.40 | $16.54 | $16.26 | $16.42 | $16.42 | 598,054 |
| 2023-05-19 | $16.49 | $16.73 | $16.15 | $16.40 | $16.40 | 912,823 |
| 2023-05-18 | $16.10 | $16.45 | $15.90 | $16.38 | $16.38 | 1,089,538 |
| 2023-05-17 | $14.93 | $16.22 | $14.93 | $16.14 | $16.14 | 1,964,854 |
| 2023-05-16 | $15.04 | $15.07 | $14.80 | $14.82 | $14.82 | 421,590 |
| 2023-05-15 | $15.24 | $15.31 | $15.03 | $15.13 | $15.13 | 610,977 |
| 2023-05-12 | $15.37 | $15.50 | $15.10 | $15.15 | $15.15 | 462,333 |
| 2023-05-11 | $15.27 | $15.39 | $15.10 | $15.21 | $15.21 | 559,130 |
| 2023-05-10 | $16.00 | $16.05 | $15.65 | $15.90 | $15.90 | 549,225 |
| 2023-05-09 | $15.77 | $16.17 | $15.77 | $15.96 | $15.96 | 582,049 |
| 2023-05-08 | $15.93 | $15.97 | $15.66 | $15.75 | $15.75 | 540,442 |
| 2023-05-05 | $15.40 | $15.67 | $15.32 | $15.60 | $15.60 | 488,062 |
| 2023-05-04 | $15.50 | $15.65 | $14.85 | $15.07 | $15.07 | 732,609 |
| 2023-05-03 | $15.40 | $15.66 | $15.30 | $15.48 | $15.48 | 514,533 |
| 2023-05-02 | $16.32 | $16.34 | $15.26 | $15.41 | $15.41 | 1,063,760 |
| 2023-05-01 | $16.70 | $16.77 | $16.45 | $16.55 | $16.55 | 501,189 |
| 2023-04-28 | $16.34 | $16.61 | $16.30 | $16.54 | $16.54 | 354,193 |
| 2023-04-27 | $16.32 | $16.44 | $16.11 | $16.26 | $16.26 | 377,463 |
| 2023-04-26 | $16.56 | $16.58 | $16.21 | $16.34 | $16.34 | 318,381 |
| 2023-04-25 | $16.66 | $16.68 | $16.35 | $16.49 | $16.49 | 426,909 |
| 2023-04-24 | $16.94 | $17.00 | $16.74 | $16.75 | $16.75 | 426,745 |
| 2023-04-21 | $16.79 | $16.94 | $16.55 | $16.92 | $16.92 | 390,840 |
| 2023-04-20 | $16.40 | $16.56 | $16.18 | $16.55 | $16.55 | 306,851 |
| 2023-04-19 | $16.62 | $16.66 | $16.30 | $16.63 | $16.63 | 484,637 |
| 2023-04-18 | $16.54 | $16.66 | $16.42 | $16.66 | $16.66 | 312,577 |
| 2023-04-17 | $16.65 | $16.74 | $16.44 | $16.46 | $16.46 | 421,257 |
| 2023-04-14 | $16.44 | $16.57 | $16.40 | $16.57 | $16.57 | 515,655 |
| 2023-04-13 | $15.98 | $16.38 | $15.88 | $16.34 | $16.34 | 655,754 |
| 2023-04-12 | $16.02 | $16.12 | $15.81 | $15.91 | $15.91 | 344,228 |
| 2023-04-11 | $15.83 | $16.08 | $15.75 | $16.03 | $16.03 | 383,159 |
| 2023-04-10 | $15.67 | $15.94 | $15.65 | $15.70 | $15.70 | 456,846 |
| 2023-04-06 | $15.67 | $15.75 | $15.46 | $15.64 | $15.64 | 292,422 |
| 2023-04-05 | $16.19 | $16.23 | $15.64 | $15.70 | $15.70 | 631,242 |
| 2023-04-04 | $16.15 | $16.17 | $15.83 | $16.17 | $16.17 | 361,701 |
| 2023-04-03 | $16.00 | $16.23 | $15.90 | $16.13 | $16.13 | 557,713 |
| 2023-03-31 | $15.56 | $15.71 | $15.48 | $15.69 | $15.69 | 197,219 |
| 2023-03-30 | $15.66 | $15.72 | $15.40 | $15.45 | $15.45 | 396,235 |
| 2023-03-29 | $15.40 | $15.58 | $15.30 | $15.47 | $15.47 | 394,236 |
| 2023-03-28 | $15.26 | $15.48 | $15.18 | $15.29 | $15.29 | 339,812 |
| 2023-03-27 | $14.94 | $15.26 | $14.83 | $15.20 | $15.20 | 427,245 |
| 2023-03-24 | $14.52 | $14.87 | $14.31 | $14.79 | $14.79 | 469,417 |
| 2023-03-23 | $14.71 | $14.93 | $14.51 | $14.59 | $14.59 | 452,308 |
| 2023-03-22 | $15.04 | $15.05 | $14.67 | $14.71 | $14.71 | 330,134 |
| 2023-03-21 | $14.84 | $15.03 | $14.70 | $15.03 | $15.03 | 260,650 |
| 2023-03-20 | $14.37 | $14.65 | $14.31 | $14.58 | $14.58 | 397,072 |
| 2023-03-17 | $14.17 | $14.34 | $13.95 | $14.31 | $14.31 | 886,105 |
| 2023-03-16 | $13.79 | $14.41 | $13.79 | $14.36 | $14.36 | 500,277 |
| 2023-03-15 | $14.00 | $14.17 | $13.41 | $13.99 | $13.99 | 1,304,585 |
| 2023-03-14 | $14.30 | $14.75 | $14.20 | $14.36 | $14.36 | 486,346 |
| 2023-03-13 | $14.24 | $14.47 | $13.90 | $14.26 | $14.26 | 741,721 |
| 2023-03-10 | $14.75 | $14.83 | $14.25 | $14.42 | $14.42 | 869,687 |
| 2023-03-09 | $15.12 | $15.22 | $14.79 | $14.83 | $14.83 | 610,959 |
| 2023-03-08 | $15.28 | $15.42 | $14.98 | $14.99 | $14.99 | 862,878 |
| 2023-03-07 | $15.60 | $15.71 | $15.27 | $15.41 | $15.41 | 667,029 |
| 2023-03-06 | $15.78 | $15.96 | $15.72 | $15.84 | $15.84 | 566,000 |
| 2023-03-03 | $15.82 | $16.00 | $15.80 | $15.87 | $15.87 | 910,458 |
| 2023-03-02 | $15.59 | $15.94 | $15.46 | $15.79 | $15.79 | 716,998 |
| 2023-03-01 | $15.49 | $15.71 | $15.41 | $15.57 | $15.57 | 940,075 |
| 2023-02-28 | $15.90 | $15.93 | $15.48 | $15.55 | $15.55 | 588,015 |
| 2023-02-27 | $15.64 | $15.72 | $15.40 | $15.72 | $15.72 | 577,692 |
| 2023-02-24 | $15.23 | $15.49 | $15.13 | $15.43 | $15.43 | 559,315 |
| 2023-02-23 | $15.97 | $15.97 | $15.06 | $15.42 | $15.42 | 838,458 |
| 2023-02-22 | $16.00 | $16.00 | $15.29 | $15.56 | $15.56 | 673,355 |
| 2023-02-21 | $15.91 | $15.91 | $15.18 | $15.45 | $15.45 | 969,456 |
| 2023-02-17 | $15.68 | $15.74 | $15.33 | $15.49 | $15.49 | 574,472 |
| 2023-02-16 | $16.00 | $16.08 | $15.83 | $15.90 | $15.90 | 494,465 |
| 2023-02-15 | $16.08 | $16.21 | $15.68 | $16.00 | $16.00 | 1,046,839 |
| 2023-02-14 | $16.50 | $16.94 | $16.32 | $16.81 | $16.33 | 1,703,772 |
| 2023-02-13 | $16.20 | $16.59 | $16.14 | $16.52 | $16.04 | 925,200 |
| 2023-02-10 | $15.97 | $16.25 | $15.95 | $16.21 | $15.74 | 997,860 |
| 2023-02-09 | $16.06 | $16.17 | $15.79 | $15.89 | $15.43 | 789,036 |
| 2023-02-08 | $16.00 | $16.15 | $15.81 | $16.00 | $15.54 | 831,279 |
| 2023-02-07 | $15.78 | $15.99 | $15.65 | $15.98 | $15.52 | 941,763 |
| 2023-02-06 | $15.85 | $15.99 | $15.51 | $15.60 | $15.15 | 907,306 |
| 2023-02-03 | $15.88 | $16.03 | $15.72 | $15.83 | $15.37 | 962,615 |
| 2023-02-02 | $16.24 | $16.28 | $15.70 | $15.79 | $15.33 | 1,091,243 |
| 2023-02-01 | $16.20 | $16.28 | $15.51 | $16.02 | $15.56 | 1,433,404 |
| 2023-01-31 | $16.27 | $16.41 | $16.14 | $16.28 | $15.81 | 552,296 |
| 2023-01-30 | $16.40 | $16.50 | $16.08 | $16.19 | $15.72 | 1,141,572 |
| 2023-01-27 | $16.44 | $16.59 | $16.28 | $16.44 | $15.97 | 537,786 |
| 2023-01-26 | $16.53 | $16.66 | $16.24 | $16.48 | $16.00 | 1,150,307 |
| 2023-01-25 | $16.65 | $16.66 | $16.22 | $16.38 | $15.91 | 769,937 |
| 2023-01-24 | $16.96 | $16.96 | $16.62 | $16.68 | $16.20 | 518,361 |
| 2023-01-23 | $16.55 | $16.84 | $16.43 | $16.73 | $16.25 | 563,706 |
| 2023-01-20 | $16.40 | $16.41 | $16.09 | $16.36 | $15.89 | 654,930 |
| 2023-01-19 | $16.70 | $16.78 | $15.98 | $16.31 | $15.84 | 772,064 |
| 2023-01-18 | $17.02 | $17.23 | $16.74 | $16.80 | $16.32 | 792,958 |
| 2023-01-17 | $17.03 | $17.09 | $16.90 | $17.01 | $16.52 | 956,020 |
| 2023-01-13 | $16.50 | $16.87 | $16.41 | $16.76 | $16.28 | 694,724 |
| 2023-01-12 | $15.98 | $16.69 | $15.91 | $16.54 | $16.06 | 654,412 |
| 2023-01-11 | $16.00 | $16.13 | $15.70 | $15.71 | $15.26 | 696,524 |
| 2023-01-10 | $16.08 | $16.17 | $15.85 | $15.95 | $15.49 | 446,059 |
| 2023-01-09 | $15.86 | $16.33 | $15.79 | $16.10 | $15.64 | 860,767 |
| 2023-01-06 | $15.58 | $15.90 | $15.41 | $15.47 | $15.02 | 1,244,174 |
| 2023-01-05 | $15.50 | $15.87 | $15.45 | $15.50 | $15.05 | 894,662 |
| 2023-01-04 | $15.63 | $15.99 | $15.46 | $15.50 | $15.05 | 1,411,248 |
| 2023-01-03 | $16.64 | $16.64 | $15.71 | $15.76 | $15.31 | 2,010,819 |
| 2022-12-30 | $16.50 | $16.88 | $16.28 | $16.87 | $16.38 | 1,100,672 |
| 2022-12-29 | $16.02 | $16.84 | $16.02 | $16.54 | $16.06 | 1,520,641 |
| 2022-12-28 | $16.80 | $16.95 | $16.04 | $16.05 | $15.59 | 1,126,342 |
| 2022-12-27 | $16.91 | $17.14 | $16.77 | $17.06 | $16.57 | 1,313,167 |
| 2022-12-23 | $16.40 | $17.00 | $16.40 | $16.85 | $16.36 | 1,042,879 |
| 2022-12-22 | $16.89 | $16.97 | $16.05 | $16.23 | $15.76 | 1,258,242 |
| 2022-12-21 | $17.00 | $17.09 | $16.76 | $16.96 | $16.47 | 862,812 |
| 2022-12-20 | $16.07 | $16.85 | $16.01 | $16.76 | $16.28 | 1,704,121 |
| 2022-12-19 | $16.89 | $17.00 | $16.26 | $16.32 | $15.85 | 865,625 |
| 2022-12-16 | $16.90 | $16.98 | $16.55 | $16.76 | $16.28 | 1,051,034 |
| 2022-12-15 | $17.32 | $17.38 | $16.94 | $17.12 | $16.63 | 815,221 |
| 2022-12-14 | $17.44 | $17.65 | $17.02 | $17.34 | $16.84 | 1,410,208 |
| 2022-12-13 | $17.56 | $17.59 | $17.33 | $17.44 | $16.94 | 748,747 |
| 2022-12-12 | $16.98 | $17.39 | $16.90 | $17.34 | $16.84 | 762,356 |
| 2022-12-09 | $17.40 | $17.48 | $16.87 | $16.87 | $16.38 | 514,532 |
| 2022-12-08 | $17.50 | $17.59 | $16.60 | $16.85 | $16.36 | 979,580 |
| 2022-12-07 | $17.48 | $17.55 | $17.10 | $17.23 | $16.73 | 636,721 |
| 2022-12-06 | $17.65 | $17.89 | $17.18 | $17.34 | $16.84 | 616,310 |
| 2022-12-05 | $18.34 | $18.45 | $17.47 | $17.74 | $17.23 | 659,681 |
| 2022-12-02 | $18.28 | $18.63 | $18.20 | $18.41 | $18.41 | 356,568 |
| 2022-12-01 | $18.97 | $19.16 | $18.35 | $18.45 | $18.45 | 724,502 |
| 2022-11-30 | $18.68 | $18.80 | $18.38 | $18.75 | $18.75 | 476,575 |
| 2022-11-29 | $18.39 | $18.53 | $18.28 | $18.40 | $18.40 | 307,113 |
| 2022-11-28 | $18.08 | $18.36 | $18.04 | $18.20 | $18.20 | 473,001 |
| 2022-11-25 | $18.30 | $18.54 | $18.15 | $18.45 | $18.45 | 124,944 |
| 2022-11-23 | $18.35 | $18.35 | $18.03 | $18.25 | $18.25 | 526,207 |
| 2022-11-22 | $18.25 | $18.59 | $18.05 | $18.41 | $18.41 | 794,079 |
| 2022-11-21 | $17.99 | $18.18 | $17.56 | $18.09 | $18.09 | 1,077,143 |
| 2022-11-18 | $17.69 | $18.00 | $17.27 | $17.94 | $17.94 | 647,913 |
| 2022-11-17 | $18.43 | $18.43 | $17.86 | $17.95 | $17.95 | 676,530 |
| 2022-11-16 | $18.72 | $18.90 | $18.52 | $18.56 | $18.56 | 542,853 |
| 2022-11-15 | $18.76 | $19.04 | $18.53 | $18.96 | $18.96 | 481,600 |
| 2022-11-14 | $18.57 | $18.95 | $18.53 | $18.69 | $18.69 | 414,034 |
| 2022-11-11 | $18.40 | $18.61 | $18.27 | $18.43 | $18.43 | 345,683 |
| 2022-11-10 | $18.09 | $18.48 | $17.78 | $18.03 | $18.03 | 703,602 |
| 2022-11-09 | $19.07 | $19.22 | $17.61 | $17.63 | $17.63 | 1,194,543 |
| 2022-11-08 | $19.91 | $20.00 | $19.62 | $19.78 | $19.29 | 915,350 |
| 2022-11-07 | $19.63 | $20.24 | $19.49 | $19.77 | $19.28 | 1,024,362 |
| 2022-11-04 | $19.73 | $19.75 | $19.35 | $19.42 | $19.42 | 1,009,066 |
| 2022-11-03 | $18.93 | $19.49 | $18.82 | $19.46 | $19.46 | 622,939 |
| 2022-11-02 | $18.80 | $19.35 | $18.55 | $19.00 | $19.00 | 607,837 |
| 2022-11-01 | $19.41 | $19.46 | $18.65 | $18.77 | $18.77 | 2,404,430 |
| 2022-10-31 | $17.98 | $18.49 | $17.91 | $18.37 | $18.37 | 872,507 |
| 2022-10-28 | $17.98 | $18.08 | $17.67 | $17.88 | $17.88 | 445,402 |
| 2022-10-27 | $17.95 | $18.08 | $17.70 | $17.83 | $17.83 | 645,464 |
| 2022-10-26 | $18.00 | $18.27 | $17.71 | $17.79 | $17.79 | 915,522 |
| 2022-10-25 | $17.65 | $18.09 | $17.39 | $18.01 | $18.01 | 633,136 |
| 2022-10-24 | $17.69 | $17.87 | $17.55 | $17.64 | $17.64 | 473,543 |
| 2022-10-21 | $17.62 | $17.79 | $17.53 | $17.63 | $17.63 | 561,969 |
| 2022-10-20 | $17.80 | $17.89 | $17.51 | $17.64 | $17.64 | 536,110 |
| 2022-10-19 | $17.26 | $17.68 | $17.24 | $17.55 | $17.55 | 585,277 |
| 2022-10-18 | $17.10 | $17.22 | $16.74 | $17.20 | $17.20 | 833,766 |
| 2022-10-17 | $17.30 | $17.41 | $16.78 | $17.00 | $17.00 | 841,962 |
| 2022-10-14 | $17.47 | $17.59 | $17.00 | $17.16 | $17.16 | 599,024 |
| 2022-10-13 | $16.90 | $17.56 | $16.87 | $17.50 | $17.50 | 750,257 |
| 2022-10-12 | $17.16 | $17.19 | $16.81 | $17.10 | $17.10 | 621,142 |
| 2022-10-11 | $16.91 | $17.42 | $16.51 | $17.16 | $17.16 | 548,866 |
| 2022-10-10 | $17.43 | $17.69 | $17.07 | $17.19 | $17.19 | 421,441 |
| 2022-10-07 | $17.39 | $17.67 | $17.25 | $17.36 | $17.36 | 719,411 |
| 2022-10-06 | $17.09 | $17.45 | $17.05 | $17.38 | $17.38 | 558,566 |
| 2022-10-05 | $16.76 | $17.24 | $16.61 | $17.10 | $17.10 | 715,748 |
| 2022-10-04 | $16.50 | $16.95 | $16.33 | $16.75 | $16.75 | 1,461,525 |
| 2022-10-03 | $16.01 | $16.37 | $15.99 | $16.23 | $16.23 | 770,930 |
| 2022-09-30 | $15.95 | $16.09 | $15.54 | $15.65 | $15.65 | 464,522 |
| 2022-09-29 | $15.85 | $16.03 | $15.59 | $15.98 | $15.98 | 513,648 |
| 2022-09-28 | $15.61 | $16.13 | $15.49 | $16.06 | $16.06 | 667,001 |
| 2022-09-27 | $15.21 | $15.57 | $15.09 | $15.54 | $15.54 | 814,601 |
| 2022-09-26 | $14.84 | $15.43 | $14.76 | $14.94 | $14.94 | 1,036,270 |
| 2022-09-23 | $15.49 | $15.63 | $14.30 | $14.85 | $14.85 | 1,754,350 |
| 2022-09-22 | $15.91 | $16.08 | $15.44 | $15.53 | $15.53 | 421,597 |
| 2022-09-21 | $16.31 | $16.44 | $15.84 | $15.84 | $15.84 | 315,788 |
| 2022-09-20 | $16.18 | $16.25 | $15.76 | $16.13 | $16.13 | 427,188 |
| 2022-09-19 | $15.35 | $15.93 | $15.27 | $15.92 | $15.92 | 315,637 |
| 2022-09-16 | $16.15 | $16.22 | $15.38 | $15.70 | $15.70 | 816,373 |
| 2022-09-15 | $16.55 | $16.55 | $16.07 | $16.11 | $16.11 | 547,351 |
| 2022-09-14 | $16.20 | $16.53 | $16.16 | $16.29 | $16.29 | 611,701 |
| 2022-09-13 | $15.99 | $16.37 | $15.91 | $16.11 | $16.11 | 392,264 |
| 2022-09-12 | $16.35 | $16.44 | $16.20 | $16.22 | $16.22 | 431,716 |
| 2022-09-09 | $15.90 | $16.29 | $15.86 | $16.16 | $16.16 | 899,764 |
| 2022-09-08 | $15.69 | $15.90 | $15.60 | $15.67 | $15.67 | 293,415 |
| 2022-09-07 | $15.80 | $15.89 | $15.39 | $15.61 | $15.61 | 393,582 |
| 2022-09-06 | $15.92 | $16.09 | $15.56 | $15.97 | $15.97 | 414,277 |
| 2022-09-02 | $15.61 | $15.95 | $15.50 | $15.81 | $15.81 | 328,097 |
| 2022-09-01 | $15.54 | $15.60 | $15.13 | $15.40 | $15.40 | 861,519 |
| 2022-08-31 | $15.33 | $16.07 | $15.24 | $15.77 | $15.77 | 404,952 |
| 2022-08-30 | $16.03 | $16.03 | $15.40 | $15.66 | $15.66 | 611,995 |
| 2022-08-29 | $16.25 | $16.53 | $16.12 | $16.19 | $16.19 | 589,773 |
| 2022-08-26 | $16.27 | $16.31 | $15.71 | $16.25 | $16.25 | 880,023 |
| 2022-08-25 | $16.50 | $16.54 | $15.96 | $16.23 | $16.23 | 491,443 |
| 2022-08-24 | $16.39 | $16.50 | $16.23 | $16.43 | $16.43 | 491,694 |
| 2022-08-23 | $16.40 | $16.60 | $16.13 | $16.30 | $16.30 | 685,144 |
| 2022-08-22 | $15.78 | $16.22 | $15.53 | $16.12 | $16.12 | 517,955 |
| 2022-08-19 | $15.69 | $15.83 | $15.40 | $15.78 | $15.78 | 588,140 |
| 2022-08-18 | $15.21 | $15.74 | $15.21 | $15.69 | $15.69 | 529,123 |
| 2022-08-17 | $14.83 | $15.27 | $14.83 | $15.16 | $15.16 | 467,326 |
| 2022-08-16 | $15.01 | $15.17 | $14.67 | $14.83 | $14.83 | 696,658 |
| 2022-08-15 | $14.76 | $15.04 | $14.45 | $14.91 | $14.91 | 588,026 |
| 2022-08-12 | $14.75 | $15.30 | $14.58 | $15.12 | $15.12 | 917,194 |
| 2022-08-11 | $14.64 | $14.96 | $14.38 | $14.88 | $14.88 | 1,290,572 |
| 2022-08-10 | $14.70 | $15.00 | $14.51 | $14.84 | $14.43 | 1,267,477 |
| 2022-08-09 | $14.93 | $15.01 | $14.62 | $14.71 | $14.31 | 710,500 |
| 2022-08-08 | $14.82 | $15.06 | $14.59 | $14.70 | $14.30 | 703,491 |
| 2022-08-05 | $14.41 | $15.09 | $14.18 | $14.82 | $14.41 | 522,213 |
| 2022-08-04 | $15.00 | $15.03 | $14.58 | $14.61 | $14.21 | 581,250 |
| 2022-08-03 | $15.15 | $15.39 | $14.73 | $15.02 | $14.61 | 1,100,081 |
| 2022-08-02 | $15.77 | $15.77 | $15.04 | $15.18 | $14.76 | 503,012 |
| 2022-08-01 | $15.45 | $15.50 | $14.92 | $15.07 | $14.66 | 585,395 |
| 2022-07-29 | $15.79 | $15.93 | $15.58 | $15.58 | $15.15 | 666,973 |
| 2022-07-28 | $15.30 | $15.70 | $15.09 | $15.62 | $15.19 | 530,130 |
| 2022-07-27 | $15.18 | $15.42 | $15.06 | $15.34 | $14.92 | 542,312 |
| 2022-07-26 | $15.00 | $15.18 | $14.76 | $15.12 | $14.70 | 685,673 |
| 2022-07-25 | $14.39 | $14.78 | $14.17 | $14.66 | $14.26 | 570,365 |
| 2022-07-22 | $14.35 | $14.50 | $14.12 | $14.21 | $13.82 | 199,238 |
| 2022-07-21 | $14.51 | $14.51 | $13.90 | $14.33 | $13.94 | 302,120 |
| 2022-07-20 | $14.30 | $14.65 | $14.27 | $14.61 | $14.21 | 327,019 |
| 2022-07-19 | $14.30 | $14.60 | $14.20 | $14.45 | $14.05 | 400,798 |
| 2022-07-18 | $14.11 | $14.37 | $14.07 | $14.20 | $13.81 | 305,516 |
| 2022-07-15 | $13.71 | $13.94 | $13.45 | $13.88 | $13.50 | 293,284 |
| 2022-07-14 | $13.25 | $13.48 | $12.96 | $13.45 | $13.08 | 327,978 |
| 2022-07-13 | $13.30 | $13.78 | $13.30 | $13.62 | $13.25 | 265,014 |
| 2022-07-12 | $13.42 | $13.65 | $13.23 | $13.42 | $13.05 | 364,340 |
| 2022-07-11 | $13.75 | $13.91 | $13.36 | $13.82 | $13.44 | 389,442 |
| 2022-07-08 | $13.88 | $14.11 | $13.75 | $13.91 | $13.53 | 927,371 |
| 2022-07-07 | $13.56 | $14.03 | $13.55 | $13.96 | $13.58 | 393,503 |
| 2022-07-06 | $13.55 | $13.63 | $12.81 | $13.23 | $12.87 | 631,274 |
| 2022-07-05 | $13.92 | $13.92 | $13.20 | $13.63 | $13.26 | 554,632 |
| 2022-07-01 | $13.91 | $14.31 | $13.65 | $14.24 | $13.85 | 531,659 |
| 2022-06-30 | $13.57 | $13.90 | $13.46 | $13.69 | $13.31 | 532,837 |
| 2022-06-29 | $14.55 | $14.55 | $13.79 | $13.88 | $13.50 | 504,895 |
| 2022-06-28 | $14.49 | $14.54 | $14.16 | $14.45 | $14.05 | 563,570 |
| 2022-06-27 | $13.63 | $14.23 | $13.51 | $14.14 | $13.75 | 514,165 |
| 2022-06-24 | $13.54 | $13.81 | $13.24 | $13.48 | $13.11 | 576,809 |
| 2022-06-23 | $13.77 | $13.91 | $13.08 | $13.24 | $12.88 | 1,140,141 |
| 2022-06-22 | $13.99 | $14.36 | $13.67 | $13.67 | $13.29 | 933,508 |
| 2022-06-21 | $14.25 | $14.72 | $14.13 | $14.66 | $14.26 | 585,158 |
| 2022-06-17 | $14.41 | $14.75 | $13.67 | $13.97 | $13.59 | 1,285,731 |
| 2022-06-16 | $15.01 | $15.14 | $14.34 | $14.46 | $14.06 | 1,205,035 |
| 2022-06-15 | $15.49 | $15.64 | $15.17 | $15.36 | $14.94 | 563,404 |
| 2022-06-14 | $16.09 | $16.25 | $15.29 | $15.44 | $15.02 | 1,125,090 |
| 2022-06-13 | $16.20 | $16.33 | $15.52 | $15.89 | $15.45 | 1,334,499 |
| 2022-06-10 | $16.50 | $16.99 | $16.41 | $16.68 | $16.22 | 657,924 |
| 2022-06-09 | $17.19 | $17.22 | $16.67 | $16.74 | $16.28 | 645,564 |
| 2022-06-08 | $16.62 | $17.36 | $16.61 | $17.23 | $16.76 | 1,331,333 |
| 2022-06-07 | $16.52 | $16.79 | $16.51 | $16.60 | $16.14 | 1,377,589 |
| 2022-06-06 | $16.63 | $16.83 | $16.47 | $16.63 | $16.17 | 1,728,888 |
| 2022-06-03 | $16.55 | $16.72 | $16.31 | $16.46 | $16.01 | 3,131,012 |
| 2022-06-02 | $16.44 | $16.68 | $16.35 | $16.44 | $15.99 | 605,604 |
| 2022-06-01 | $16.28 | $16.75 | $16.20 | $16.59 | $16.13 | 444,041 |
| 2022-05-31 | $16.22 | $16.43 | $15.97 | $16.12 | $15.68 | 615,030 |
| 2022-05-27 | $15.92 | $16.08 | $15.71 | $16.05 | $15.61 | 626,377 |
| 2022-05-26 | $15.63 | $15.95 | $15.62 | $15.84 | $15.41 | 746,082 |
| 2022-05-25 | $15.32 | $15.69 | $15.32 | $15.52 | $15.09 | 627,430 |
| 2022-05-24 | $15.25 | $15.29 | $14.95 | $15.24 | $14.82 | 328,850 |
| 2022-05-23 | $15.20 | $15.36 | $14.98 | $15.25 | $14.83 | 606,925 |
| 2022-05-20 | $15.13 | $15.29 | $14.67 | $14.98 | $14.57 | 466,372 |
| 2022-05-19 | $15.00 | $15.23 | $14.82 | $14.91 | $14.50 | 362,084 |
| 2022-05-18 | $15.36 | $15.49 | $14.85 | $15.11 | $14.70 | 374,712 |
| 2022-05-17 | $15.33 | $15.58 | $15.16 | $15.40 | $14.98 | 362,333 |
| 2022-05-16 | $15.04 | $15.31 | $15.04 | $15.15 | $14.73 | 332,338 |
| 2022-05-13 | $14.87 | $15.13 | $14.85 | $14.97 | $14.56 | 399,437 |
| 2022-05-12 | $14.50 | $14.99 | $14.19 | $14.72 | $14.32 | 897,685 |
| 2022-05-11 | $15.11 | $15.42 | $14.91 | $14.99 | $14.19 | 1,229,562 |
| 2022-05-10 | $14.89 | $15.23 | $14.36 | $14.83 | $14.04 | 1,014,837 |
| 2022-05-09 | $15.20 | $15.35 | $14.51 | $14.63 | $13.85 | 1,259,962 |
| 2022-05-06 | $15.65 | $15.76 | $15.25 | $15.39 | $14.57 | 618,012 |
| 2022-05-05 | $15.98 | $15.98 | $15.19 | $15.58 | $14.75 | 610,000 |
| 2022-05-04 | $15.61 | $15.88 | $15.39 | $15.80 | $14.96 | 678,504 |
| 2022-05-03 | $15.21 | $15.66 | $15.03 | $15.47 | $14.65 | 1,127,019 |
| 2022-05-02 | $15.87 | $16.17 | $15.38 | $15.86 | $15.02 | 914,183 |
| 2022-04-29 | $16.08 | $16.35 | $15.63 | $15.84 | $15.00 | 613,484 |
| 2022-04-28 | $15.94 | $16.05 | $15.45 | $16.03 | $15.18 | 618,959 |
| 2022-04-27 | $15.37 | $15.95 | $15.35 | $15.72 | $14.88 | 1,087,168 |
| 2022-04-26 | $15.07 | $15.63 | $14.86 | $15.22 | $14.41 | 1,079,499 |
| 2022-04-25 | $14.46 | $14.72 | $14.08 | $14.66 | $13.88 | 1,061,311 |
| 2022-04-22 | $14.89 | $15.12 | $14.68 | $14.83 | $14.04 | 566,720 |
| 2022-04-21 | $15.47 | $15.51 | $14.87 | $14.96 | $14.16 | 649,934 |
| 2022-04-20 | $15.29 | $15.55 | $15.16 | $15.41 | $14.59 | 512,171 |
| 2022-04-19 | $15.65 | $15.73 | $15.24 | $15.30 | $14.49 | 674,697 |
| 2022-04-18 | $15.36 | $15.71 | $15.29 | $15.63 | $14.80 | 998,853 |
| 2022-04-14 | $15.34 | $15.36 | $15.06 | $15.26 | $14.45 | 546,780 |
| 2022-04-13 | $15.25 | $15.34 | $14.98 | $15.21 | $14.40 | 821,093 |
| 2022-04-12 | $15.00 | $15.18 | $14.94 | $15.05 | $14.25 | 682,046 |
| 2022-04-11 | $14.98 | $15.02 | $14.50 | $15.00 | $14.20 | 840,552 |
| 2022-04-08 | $14.48 | $15.00 | $14.43 | $14.95 | $14.15 | 952,555 |
| 2022-04-07 | $14.41 | $14.50 | $13.95 | $14.37 | $13.61 | 624,263 |
| 2022-04-06 | $14.25 | $14.41 | $14.02 | $14.27 | $13.51 | 538,437 |
| 2022-04-05 | $14.50 | $14.61 | $14.08 | $14.13 | $13.38 | 818,074 |
| 2022-04-04 | $13.70 | $14.35 | $13.66 | $14.35 | $13.59 | 2,232,268 |
| 2022-04-01 | $13.49 | $13.65 | $13.31 | $13.58 | $12.86 | 357,779 |
| 2022-03-31 | $13.35 | $13.62 | $13.26 | $13.46 | $12.74 | 464,635 |
| 2022-03-30 | $13.59 | $13.59 | $13.26 | $13.37 | $12.66 | 332,048 |
| 2022-03-29 | $13.21 | $13.59 | $12.90 | $13.54 | $12.82 | 889,142 |
| 2022-03-28 | $13.35 | $13.43 | $12.99 | $13.43 | $12.72 | 977,838 |
| 2022-03-25 | $13.18 | $13.50 | $13.07 | $13.45 | $12.73 | 1,296,782 |
| 2022-03-24 | $13.00 | $13.20 | $12.89 | $13.20 | $12.50 | 994,767 |
| 2022-03-23 | $12.79 | $13.00 | $12.69 | $12.90 | $12.21 | 389,452 |
| 2022-03-22 | $12.53 | $12.72 | $12.30 | $12.67 | $12.00 | 552,677 |
| 2022-03-21 | $12.29 | $12.58 | $12.19 | $12.53 | $11.86 | 1,030,738 |
| 2022-03-18 | $12.09 | $12.15 | $11.90 | $12.07 | $11.43 | 930,184 |
| 2022-03-17 | $11.70 | $12.23 | $11.70 | $12.01 | $11.37 | 812,406 |
| 2022-03-16 | $11.65 | $11.97 | $11.48 | $11.55 | $10.94 | 652,504 |
| 2022-03-15 | $11.56 | $11.79 | $11.43 | $11.59 | $10.97 | 941,429 |
| 2022-03-14 | $12.44 | $12.45 | $11.75 | $11.81 | $11.18 | 1,188,439 |
| 2022-03-11 | $13.00 | $13.21 | $12.42 | $12.44 | $11.78 | 703,155 |
| 2022-03-10 | $12.56 | $13.05 | $12.50 | $12.95 | $12.26 | 1,550,716 |
| 2022-03-09 | $12.63 | $12.69 | $12.18 | $12.47 | $11.81 | 645,386 |
| 2022-03-08 | $12.67 | $12.73 | $12.21 | $12.57 | $11.90 | 1,417,049 |
| 2022-03-07 | $12.73 | $12.75 | $12.32 | $12.50 | $11.84 | 1,146,669 |
| 2022-03-04 | $12.33 | $12.42 | $12.12 | $12.40 | $11.74 | 603,199 |
| 2022-03-03 | $12.46 | $12.48 | $12.27 | $12.37 | $11.71 | 399,074 |
| 2022-03-02 | $12.30 | $12.50 | $12.20 | $12.41 | $11.75 | 768,363 |
| 2022-03-01 | $12.15 | $12.45 | $12.04 | $12.18 | $11.53 | 646,233 |
| 2022-02-28 | $12.00 | $12.27 | $11.99 | $12.03 | $11.39 | 611,489 |
| 2022-02-25 | $11.75 | $12.12 | $11.40 | $12.10 | $11.46 | 523,470 |
| 2022-02-24 | $11.50 | $11.93 | $11.25 | $11.62 | $11.00 | 912,044 |
| 2022-02-23 | $11.76 | $11.85 | $11.43 | $11.45 | $10.84 | 495,568 |
| 2022-02-22 | $11.91 | $11.92 | $11.47 | $11.61 | $10.99 | 543,423 |
| 2022-02-18 | $11.63 | $11.79 | $11.53 | $11.55 | $10.94 | 166,637 |
| 2022-02-17 | $11.70 | $11.89 | $11.63 | $11.65 | $11.03 | 176,772 |
| 2022-02-16 | $11.66 | $11.89 | $11.66 | $11.71 | $11.09 | 246,953 |
| 2022-02-15 | $11.44 | $11.78 | $11.26 | $11.65 | $11.03 | 314,461 |
| 2022-02-14 | $12.12 | $12.25 | $11.73 | $11.83 | $10.95 | 439,294 |
| 2022-02-11 | $11.96 | $12.18 | $11.85 | $12.05 | $11.15 | 380,803 |
| 2022-02-10 | $11.76 | $12.09 | $11.76 | $11.83 | $10.95 | 386,904 |
| 2022-02-09 | $11.93 | $12.02 | $11.82 | $11.96 | $11.07 | 256,160 |
| 2022-02-08 | $12.00 | $12.13 | $11.68 | $11.82 | $10.94 | 441,257 |
| 2022-02-07 | $12.05 | $12.15 | $11.80 | $11.95 | $11.06 | 229,683 |
| 2022-02-04 | $12.10 | $12.39 | $11.99 | $12.05 | $11.15 | 294,553 |
| 2022-02-03 | $12.09 | $12.26 | $11.81 | $12.09 | $11.19 | 604,910 |
| 2022-02-02 | $11.88 | $12.05 | $11.72 | $11.99 | $11.10 | 406,629 |
| 2022-02-01 | $11.37 | $11.85 | $11.26 | $11.81 | $10.93 | 466,371 |
| 2022-01-31 | $11.30 | $11.60 | $11.17 | $11.41 | $10.56 | 372,591 |
| 2022-01-28 | $11.18 | $11.33 | $11.10 | $11.19 | $10.35 | 174,076 |
| 2022-01-27 | $11.19 | $11.52 | $11.10 | $11.18 | $10.35 | 504,879 |
| 2022-01-26 | $11.41 | $11.41 | $10.95 | $11.03 | $10.21 | 301,483 |
| 2022-01-25 | $10.95 | $11.45 | $10.84 | $11.31 | $10.47 | 226,031 |
| 2022-01-24 | $10.80 | $11.08 | $10.45 | $10.99 | $10.17 | 1,077,163 |
| 2022-01-21 | $11.06 | $11.15 | $10.89 | $10.97 | $10.15 | 448,396 |
| 2022-01-20 | $11.32 | $11.58 | $11.11 | $11.17 | $10.34 | 247,192 |
| 2022-01-19 | $11.73 | $11.77 | $11.24 | $11.26 | $10.42 | 430,453 |
| 2022-01-18 | $11.86 | $11.89 | $11.55 | $11.60 | $10.73 | 416,897 |
| 2022-01-14 | $11.58 | $11.79 | $11.55 | $11.71 | $10.84 | 156,614 |
| 2022-01-13 | $12.00 | $12.03 | $11.58 | $11.62 | $10.75 | 309,964 |
| 2022-01-12 | $11.67 | $12.03 | $11.66 | $11.97 | $11.08 | 532,819 |
| 2022-01-11 | $11.46 | $11.72 | $11.32 | $11.67 | $10.80 | 519,693 |
| 2022-01-10 | $11.40 | $11.51 | $11.12 | $11.30 | $10.46 | 360,067 |
| 2022-01-07 | $10.85 | $11.29 | $10.85 | $11.17 | $10.34 | 487,319 |
| 2022-01-06 | $10.89 | $10.94 | $10.52 | $10.80 | $9.99 | 456,792 |
| 2022-01-05 | $11.04 | $11.05 | $10.62 | $10.63 | $9.84 | 370,861 |
| 2022-01-04 | $10.77 | $10.98 | $10.74 | $10.86 | $10.05 | 236,039 |
| 2022-01-03 | $10.36 | $10.90 | $10.36 | $10.69 | $9.89 | 311,994 |
| 2021-12-31 | $10.31 | $10.49 | $10.31 | $10.33 | $9.56 | 396,596 |
| 2021-12-30 | $10.51 | $10.58 | $10.34 | $10.35 | $9.58 | 178,157 |
| 2021-12-29 | $10.69 | $10.70 | $10.48 | $10.52 | $9.73 | 219,761 |
| 2021-12-28 | $10.68 | $10.80 | $10.47 | $10.61 | $9.82 | 258,359 |
| 2021-12-27 | $10.50 | $10.75 | $10.33 | $10.69 | $9.89 | 221,526 |
| 2021-12-23 | $10.56 | $10.62 | $10.33 | $10.43 | $9.65 | 213,618 |
| 2021-12-22 | $10.52 | $10.66 | $10.38 | $10.59 | $9.80 | 326,832 |
| 2021-12-21 | $10.20 | $10.55 | $10.20 | $10.51 | $9.73 | 309,871 |
| 2021-12-20 | $9.91 | $10.11 | $9.70 | $10.10 | $9.35 | 324,405 |
| 2021-12-17 | $10.00 | $10.18 | $9.88 | $9.96 | $9.22 | 493,497 |
| 2021-12-16 | $10.10 | $10.35 | $10.07 | $10.08 | $9.33 | 362,028 |
| 2021-12-15 | $10.21 | $10.21 | $9.89 | $10.06 | $9.31 | 606,836 |
| 2021-12-14 | $10.04 | $10.37 | $10.00 | $10.11 | $9.36 | 716,293 |
| 2021-12-13 | $10.40 | $10.63 | $10.07 | $10.09 | $9.34 | 599,411 |
| 2021-12-10 | $10.68 | $10.74 | $10.25 | $10.41 | $9.63 | 371,983 |
| 2021-12-09 | $10.80 | $10.89 | $10.52 | $10.69 | $9.89 | 402,193 |
| 2021-12-08 | $10.92 | $11.06 | $10.91 | $10.91 | $10.10 | 176,271 |
| 2021-12-07 | $10.96 | $11.05 | $10.90 | $10.95 | $10.13 | 453,895 |
| 2021-12-06 | $10.92 | $10.95 | $10.78 | $10.87 | $10.06 | 323,865 |
| 2021-12-03 | $11.00 | $11.10 | $10.62 | $10.82 | $10.01 | 351,714 |
| 2021-12-02 | $10.77 | $11.14 | $10.61 | $11.00 | $10.18 | 237,970 |
| 2021-12-01 | $11.26 | $11.52 | $10.73 | $10.75 | $9.95 | 416,539 |
| 2021-11-30 | $11.33 | $11.61 | $10.95 | $11.18 | $10.35 | 695,395 |
| 2021-11-29 | $11.60 | $11.73 | $11.34 | $11.44 | $10.59 | 249,741 |
| 2021-11-26 | $11.61 | $11.61 | $11.33 | $11.58 | $10.72 | 274,667 |
| 2021-11-24 | $11.97 | $12.07 | $11.90 | $11.98 | $11.09 | 229,583 |
| 2021-11-23 | $11.75 | $11.92 | $11.64 | $11.90 | $11.01 | 292,212 |
| 2021-11-22 | $11.31 | $11.73 | $11.31 | $11.62 | $10.75 | 490,721 |
| 2021-11-19 | $11.59 | $11.63 | $11.20 | $11.31 | $10.47 | 453,279 |
| 2021-11-18 | $11.66 | $11.81 | $11.61 | $11.72 | $10.85 | 144,560 |
| 2021-11-17 | $12.00 | $12.00 | $11.56 | $11.70 | $10.83 | 357,653 |
| 2021-11-16 | $11.92 | $12.15 | $11.80 | $12.00 | $11.10 | 743,176 |
| 2021-11-15 | $11.60 | $11.85 | $11.45 | $11.84 | $10.96 | 553,894 |
| 2021-11-12 | $11.85 | $11.85 | $11.56 | $11.66 | $10.79 | 181,057 |
| 2021-11-11 | $11.73 | $11.89 | $11.64 | $11.84 | $10.96 | 385,217 |
| 2021-11-10 | $11.80 | $12.00 | $11.39 | $11.65 | $10.78 | 571,317 |
| 2021-11-09 | $12.22 | $12.31 | $12.02 | $12.22 | $11.07 | 436,372 |
| 2021-11-08 | $12.27 | $12.36 | $12.12 | $12.22 | $11.07 | 245,712 |
| 2021-11-05 | $12.13 | $12.27 | $12.02 | $12.16 | $11.02 | 189,164 |
| 2021-11-04 | $12.40 | $12.48 | $12.07 | $12.11 | $10.97 | 404,796 |
| 2021-11-03 | $12.34 | $12.44 | $12.25 | $12.37 | $11.21 | 265,622 |
| 2021-11-02 | $12.44 | $12.63 | $12.25 | $12.40 | $11.23 | 594,909 |
| 2021-11-01 | $12.66 | $12.73 | $12.57 | $12.63 | $11.44 | 528,812 |
| 2021-10-29 | $12.50 | $12.54 | $12.31 | $12.51 | $11.33 | 242,767 |
| 2021-10-28 | $12.23 | $12.50 | $12.18 | $12.50 | $11.32 | 233,623 |
| 2021-10-27 | $12.16 | $12.35 | $12.02 | $12.11 | $10.97 | 321,426 |
| 2021-10-26 | $12.30 | $12.47 | $12.14 | $12.16 | $11.02 | 176,425 |
| 2021-10-25 | $12.25 | $12.36 | $12.18 | $12.27 | $11.12 | 221,404 |
| 2021-10-22 | $12.02 | $12.22 | $11.92 | $12.17 | $11.03 | 344,949 |
| 2021-10-21 | $12.25 | $12.31 | $11.96 | $11.99 | $10.86 | 379,591 |
| 2021-10-20 | $12.23 | $12.33 | $12.20 | $12.29 | $11.13 | 221,138 |
| 2021-10-19 | $12.29 | $12.33 | $12.14 | $12.22 | $11.07 | 420,247 |
| 2021-10-18 | $12.35 | $12.66 | $12.19 | $12.25 | $11.10 | 463,165 |
| 2021-10-15 | $12.69 | $12.69 | $12.25 | $12.25 | $11.10 | 331,352 |
| 2021-10-14 | $12.37 | $12.57 | $12.31 | $12.50 | $11.32 | 380,091 |
| 2021-10-13 | $12.13 | $12.28 | $11.92 | $12.22 | $11.07 | 210,697 |
| 2021-10-12 | $12.41 | $12.48 | $12.21 | $12.25 | $11.10 | 329,477 |
| 2021-10-11 | $12.57 | $12.64 | $12.40 | $12.43 | $11.26 | 460,049 |
| 2021-10-08 | $12.52 | $12.75 | $12.42 | $12.53 | $11.35 | 223,376 |
| 2021-10-07 | $12.39 | $12.51 | $12.34 | $12.46 | $11.29 | 196,106 |
| 2021-10-06 | $12.13 | $12.38 | $11.94 | $12.34 | $11.18 | 472,121 |
| 2021-10-05 | $12.49 | $12.49 | $12.08 | $12.32 | $11.16 | 315,990 |
| 2021-10-04 | $12.10 | $12.39 | $12.08 | $12.35 | $11.19 | 363,690 |
| 2021-10-01 | $12.12 | $12.13 | $11.84 | $12.07 | $10.93 | 264,132 |
| 2021-09-30 | $11.73 | $12.13 | $11.60 | $12.05 | $10.92 | 767,471 |
| 2021-09-29 | $11.50 | $11.82 | $11.41 | $11.75 | $10.64 | 569,088 |
| 2021-09-28 | $11.44 | $11.63 | $11.36 | $11.57 | $10.48 | 665,728 |
| 2021-09-27 | $11.40 | $11.51 | $11.32 | $11.36 | $10.29 | 861,700 |
| 2021-09-24 | $11.11 | $11.30 | $11.03 | $11.22 | $10.16 | 235,805 |
| 2021-09-23 | $11.27 | $11.33 | $11.12 | $11.13 | $10.08 | 387,891 |
| 2021-09-22 | $11.04 | $11.36 | $11.04 | $11.24 | $10.18 | 341,075 |
| 2021-09-21 | $10.87 | $11.05 | $10.66 | $11.00 | $9.97 | 206,654 |
| 2021-09-20 | $10.76 | $10.93 | $10.52 | $10.72 | $9.71 | 340,862 |
| 2021-09-17 | $11.07 | $11.17 | $10.84 | $11.05 | $10.01 | 1,009,278 |
| 2021-09-16 | $11.16 | $11.16 | $10.96 | $11.07 | $10.03 | 215,749 |
| 2021-09-15 | $11.09 | $11.35 | $11.04 | $11.16 | $10.11 | 672,283 |
| 2021-09-14 | $10.99 | $11.08 | $10.88 | $10.97 | $9.94 | 406,801 |
| 2021-09-13 | $10.70 | $11.03 | $10.65 | $11.00 | $9.97 | 385,711 |
| 2021-09-10 | $10.68 | $10.75 | $10.37 | $10.60 | $9.60 | 322,880 |
| 2021-09-09 | $10.93 | $11.13 | $10.13 | $10.54 | $9.55 | 678,393 |
| 2021-09-08 | $10.99 | $11.09 | $10.92 | $11.02 | $9.98 | 174,999 |
| 2021-09-07 | $11.13 | $11.17 | $10.86 | $10.93 | $9.90 | 300,418 |
| 2021-09-03 | $11.23 | $11.43 | $11.03 | $11.03 | $9.99 | 618,776 |
| 2021-09-02 | $10.50 | $11.08 | $10.48 | $10.92 | $9.89 | 1,208,072 |
| 2021-09-01 | $10.00 | $10.35 | $9.96 | $10.29 | $9.32 | 402,228 |
| 2021-08-31 | $10.02 | $10.04 | $9.89 | $10.00 | $9.06 | 107,004 |
| 2021-08-30 | $10.03 | $10.05 | $9.96 | $9.97 | $9.03 | 114,570 |
| 2021-08-27 | $9.96 | $10.14 | $9.96 | $10.03 | $9.09 | 354,319 |
| 2021-08-26 | $9.97 | $10.04 | $9.85 | $9.88 | $8.95 | 126,651 |
| 2021-08-25 | $10.01 | $10.07 | $9.92 | $9.94 | $9.00 | 243,132 |
| 2021-08-24 | $10.20 | $10.35 | $9.92 | $10.04 | $9.10 | 369,679 |
| 2021-08-23 | $9.97 | $10.26 | $9.97 | $10.19 | $9.23 | 336,324 |
| 2021-08-20 | $9.82 | $10.05 | $9.80 | $10.00 | $9.06 | 261,252 |
| 2021-08-19 | $9.69 | $9.85 | $9.47 | $9.83 | $8.91 | 505,055 |
| 2021-08-18 | $10.05 | $10.08 | $9.85 | $9.86 | $8.93 | 224,252 |
| 2021-08-17 | $9.97 | $10.07 | $9.95 | $9.95 | $9.01 | 279,466 |
| 2021-08-16 | $10.34 | $10.34 | $9.98 | $10.00 | $9.06 | 602,658 |
| 2021-08-13 | $10.44 | $10.56 | $10.30 | $10.36 | $9.39 | 246,476 |
| 2021-08-12 | $10.53 | $10.64 | $10.40 | $10.49 | $9.50 | 210,751 |
| 2021-08-11 | $10.69 | $10.91 | $10.69 | $10.75 | $9.51 | 381,298 |
| 2021-08-10 | $10.74 | $10.81 | $10.64 | $10.74 | $9.50 | 272,503 |
| 2021-08-09 | $10.55 | $10.75 | $10.52 | $10.64 | $9.41 | 215,513 |
| 2021-08-06 | $10.75 | $10.75 | $10.52 | $10.63 | $9.41 | 108,622 |
| 2021-08-05 | $10.40 | $10.67 | $10.40 | $10.57 | $9.35 | 254,561 |
| 2021-08-04 | $10.66 | $10.72 | $10.40 | $10.40 | $9.20 | 374,941 |
| 2021-08-03 | $10.82 | $10.82 | $10.50 | $10.67 | $9.44 | 177,434 |
| 2021-08-02 | $10.67 | $10.95 | $10.62 | $10.76 | $9.52 | 268,479 |
| 2021-07-30 | $10.87 | $10.87 | $10.65 | $10.65 | $9.42 | 205,639 |
| 2021-07-29 | $10.83 | $10.86 | $10.62 | $10.83 | $9.58 | 340,995 |
| 2021-07-28 | $10.77 | $10.82 | $10.57 | $10.70 | $9.47 | 300,116 |
| 2021-07-27 | $10.85 | $11.12 | $10.63 | $10.68 | $9.45 | 533,159 |
| 2021-07-26 | $10.42 | $10.63 | $10.42 | $10.56 | $9.34 | 103,325 |
| 2021-07-23 | $10.40 | $10.50 | $10.24 | $10.44 | $9.24 | 120,933 |
| 2021-07-22 | $10.39 | $10.50 | $10.24 | $10.43 | $9.23 | 114,568 |
| 2021-07-21 | $10.23 | $10.55 | $10.15 | $10.47 | $9.26 | 362,327 |
| 2021-07-20 | $9.96 | $10.16 | $9.95 | $10.15 | $8.98 | 127,042 |
| 2021-07-19 | $9.96 | $10.04 | $9.70 | $9.95 | $8.80 | 414,839 |
| 2021-07-16 | $10.35 | $10.35 | $10.05 | $10.12 | $8.95 | 233,182 |
| 2021-07-15 | $10.32 | $10.40 | $10.12 | $10.22 | $9.04 | 298,389 |
| 2021-07-14 | $10.49 | $10.55 | $10.37 | $10.38 | $9.18 | 364,168 |
| 2021-07-13 | $10.67 | $10.71 | $10.33 | $10.40 | $9.20 | 213,727 |
| 2021-07-12 | $10.44 | $10.66 | $10.44 | $10.66 | $9.43 | 179,811 |
| 2021-07-09 | $10.29 | $10.59 | $10.25 | $10.58 | $9.36 | 164,394 |
| 2021-07-08 | $10.35 | $10.45 | $10.01 | $10.13 | $8.96 | 731,147 |
| 2021-07-07 | $10.69 | $10.69 | $10.43 | $10.51 | $9.30 | 225,058 |
| 2021-07-06 | $10.70 | $10.80 | $10.54 | $10.67 | $9.44 | 286,147 |
| 2021-07-02 | $10.99 | $10.99 | $10.73 | $10.78 | $9.54 | 242,850 |
| 2021-07-01 | $10.84 | $11.07 | $10.82 | $10.99 | $9.72 | 218,039 |
| 2021-06-30 | $10.65 | $11.18 | $10.59 | $10.75 | $9.51 | 1,102,933 |
| 2021-06-29 | $10.48 | $10.62 | $10.48 | $10.56 | $9.34 | 197,255 |
| 2021-06-28 | $10.57 | $10.65 | $10.36 | $10.49 | $9.28 | 337,093 |
| 2021-06-25 | $10.45 | $10.71 | $10.40 | $10.65 | $9.42 | 522,974 |
| 2021-06-24 | $10.33 | $10.50 | $10.28 | $10.41 | $9.21 | 557,341 |
| 2021-06-23 | $10.52 | $10.58 | $10.33 | $10.38 | $9.18 | 276,892 |
| 2021-06-22 | $10.56 | $10.56 | $10.36 | $10.43 | $9.23 | 280,915 |
| 2021-06-21 | $10.15 | $10.56 | $10.12 | $10.55 | $9.34 | 541,828 |
| 2021-06-18 | $10.26 | $10.36 | $10.20 | $10.25 | $9.07 | 679,859 |
| 2021-06-17 | $10.63 | $10.65 | $10.23 | $10.39 | $9.19 | 417,758 |
| 2021-06-16 | $10.72 | $10.78 | $10.57 | $10.58 | $9.36 | 383,406 |
| 2021-06-15 | $10.57 | $10.76 | $10.46 | $10.74 | $9.50 | 438,427 |
| 2021-06-14 | $10.45 | $10.73 | $10.40 | $10.46 | $9.26 | 716,067 |
| 2021-06-11 | $10.14 | $10.49 | $10.12 | $10.46 | $9.26 | 729,242 |
| 2021-06-10 | $10.03 | $10.16 | $9.99 | $10.07 | $8.91 | 402,273 |
| 2021-06-09 | $10.05 | $10.05 | $9.97 | $10.03 | $8.87 | 234,232 |
| 2021-06-08 | $9.95 | $10.05 | $9.93 | $10.00 | $8.85 | 290,551 |
| 2021-06-07 | $10.05 | $10.06 | $9.90 | $10.00 | $8.85 | 492,729 |
| 2021-06-04 | $10.27 | $10.30 | $9.98 | $10.00 | $8.85 | 609,316 |
| 2021-06-03 | $10.24 | $10.35 | $10.09 | $10.12 | $8.95 | 587,234 |
| 2021-06-02 | $10.27 | $10.30 | $9.98 | $10.22 | $9.04 | 947,292 |
| 2021-06-01 | $9.95 | $10.22 | $9.92 | $10.08 | $8.92 | 639,400 |
| 2021-05-28 | $9.87 | $9.90 | $9.79 | $9.90 | $8.76 | 131,819 |
| 2021-05-27 | $9.80 | $9.83 | $9.70 | $9.82 | $8.69 | 94,757 |
| 2021-05-26 | $9.62 | $9.84 | $9.62 | $9.72 | $8.60 | 77,910 |
| 2021-05-25 | $9.90 | $9.90 | $9.63 | $9.63 | $8.52 | 247,564 |
| 2021-05-24 | $9.99 | $10.08 | $9.84 | $9.94 | $8.80 | 200,015 |
| 2021-05-21 | $10.11 | $10.11 | $9.81 | $9.89 | $8.75 | 236,606 |
| 2021-05-20 | $9.99 | $10.00 | $9.79 | $10.00 | $8.85 | 102,915 |
| 2021-05-19 | $9.88 | $10.04 | $9.61 | $9.91 | $8.77 | 415,379 |
| 2021-05-18 | $10.00 | $10.19 | $9.91 | $9.97 | $8.82 | 221,775 |
| 2021-05-17 | $10.05 | $10.14 | $9.86 | $9.94 | $8.80 | 364,122 |
| 2021-05-14 | $10.03 | $10.25 | $10.03 | $10.13 | $8.96 | 304,021 |
| 2021-05-13 | $10.02 | $10.08 | $9.84 | $9.96 | $8.81 | 243,205 |
| 2021-05-12 | $10.60 | $10.65 | $10.16 | $10.21 | $8.88 | 549,530 |
| 2021-05-11 | $10.65 | $10.69 | $10.34 | $10.54 | $9.17 | 349,293 |
| 2021-05-10 | $10.70 | $10.85 | $10.62 | $10.76 | $9.36 | 271,760 |
| 2021-05-07 | $10.61 | $10.82 | $10.40 | $10.64 | $9.25 | 390,079 |
| 2021-05-06 | $10.76 | $10.76 | $10.40 | $10.57 | $9.19 | 263,256 |
| 2021-05-05 | $10.79 | $10.82 | $10.58 | $10.64 | $9.25 | 131,884 |
| 2021-05-04 | $10.06 | $10.69 | $10.05 | $10.62 | $9.23 | 532,678 |
| 2021-05-03 | $10.30 | $10.47 | $10.18 | $10.37 | $9.02 | 333,532 |
| 2021-04-30 | $10.38 | $10.58 | $10.26 | $10.27 | $8.93 | 335,419 |
| 2021-04-29 | $10.52 | $10.59 | $10.31 | $10.45 | $9.09 | 347,969 |
| 2021-04-28 | $10.38 | $10.50 | $10.37 | $10.48 | $9.11 | 260,500 |
| 2021-04-27 | $10.40 | $10.44 | $10.19 | $10.28 | $8.94 | 187,416 |
| 2021-04-26 | $10.00 | $10.48 | $10.00 | $10.25 | $8.91 | 240,645 |
| 2021-04-23 | $10.24 | $10.33 | $9.95 | $9.99 | $8.69 | 441,412 |
| 2021-04-22 | $10.15 | $10.46 | $10.05 | $10.12 | $8.80 | 457,351 |
| 2021-04-21 | $9.69 | $10.26 | $9.69 | $10.25 | $8.91 | 336,942 |
| 2021-04-20 | $10.08 | $10.08 | $9.50 | $9.86 | $8.57 | 413,479 |
| 2021-04-19 | $10.12 | $10.30 | $10.01 | $10.10 | $8.78 | 369,195 |
| 2021-04-16 | $10.04 | $10.34 | $9.94 | $10.20 | $8.87 | 712,641 |
| 2021-04-15 | $9.90 | $10.04 | $9.78 | $10.00 | $8.70 | 707,381 |
| 2021-04-14 | $9.26 | $10.00 | $9.22 | $9.90 | $8.61 | 1,104,043 |
| 2021-04-13 | $9.15 | $9.30 | $9.14 | $9.16 | $7.97 | 267,900 |
| 2021-04-12 | $9.20 | $9.33 | $9.14 | $9.15 | $7.96 | 209,281 |
| 2021-04-09 | $8.88 | $9.21 | $8.88 | $9.20 | $8.00 | 339,416 |
| 2021-04-08 | $8.94 | $8.94 | $8.75 | $8.85 | $7.70 | 182,764 |
| 2021-04-07 | $8.92 | $9.08 | $8.80 | $8.92 | $7.76 | 146,754 |
| 2021-04-06 | $9.02 | $9.15 | $8.87 | $8.97 | $7.80 | 144,574 |
| 2021-04-05 | $9.08 | $9.08 | $8.84 | $8.93 | $7.77 | 223,057 |
| 2021-04-01 | $8.71 | $9.21 | $8.56 | $9.13 | $7.94 | 545,550 |
| 2021-03-31 | $8.43 | $8.81 | $8.43 | $8.72 | $7.58 | 329,543 |
| 2021-03-30 | $8.46 | $8.65 | $8.37 | $8.50 | $7.39 | 335,721 |
| 2021-03-29 | $8.85 | $8.88 | $8.48 | $8.54 | $7.43 | 284,369 |
| 2021-03-26 | $8.88 | $8.91 | $8.77 | $8.85 | $7.70 | 199,145 |
| 2021-03-25 | $8.82 | $8.87 | $8.55 | $8.82 | $7.67 | 339,855 |
| 2021-03-24 | $8.48 | $8.84 | $8.48 | $8.77 | $7.63 | 341,507 |
| 2021-03-23 | $8.54 | $8.75 | $8.47 | $8.48 | $7.37 | 438,127 |
| 2021-03-22 | $9.00 | $9.00 | $8.69 | $8.71 | $7.57 | 347,380 |
| 2021-03-19 | $8.93 | $9.03 | $8.77 | $8.91 | $7.75 | 1,039,458 |
| 2021-03-18 | $9.05 | $9.08 | $8.77 | $8.82 | $7.67 | 652,736 |
| 2021-03-17 | $9.11 | $9.17 | $8.90 | $9.01 | $7.83 | 578,706 |
| 2021-03-16 | $9.29 | $9.31 | $9.03 | $9.13 | $7.94 | 426,104 |
| 2021-03-15 | $9.37 | $9.42 | $9.16 | $9.36 | $8.14 | 387,315 |
| 2021-03-12 | $9.56 | $9.62 | $9.34 | $9.39 | $8.17 | 170,370 |
| 2021-03-11 | $9.68 | $9.68 | $9.50 | $9.57 | $8.32 | 237,087 |
| 2021-03-10 | $9.33 | $9.65 | $9.25 | $9.56 | $8.31 | 229,096 |
| 2021-03-09 | $9.47 | $9.62 | $9.35 | $9.37 | $8.15 | 222,277 |
| 2021-03-08 | $9.70 | $9.82 | $9.45 | $9.46 | $8.23 | 278,091 |
| 2021-03-05 | $9.77 | $9.86 | $9.37 | $9.61 | $8.36 | 491,042 |
| 2021-03-04 | $9.38 | $9.69 | $9.12 | $9.46 | $8.23 | 597,651 |
| 2021-03-03 | $9.24 | $9.49 | $9.24 | $9.35 | $8.13 | 435,861 |
| 2021-03-02 | $9.22 | $9.31 | $9.16 | $9.25 | $8.04 | 443,035 |
| 2021-03-01 | $9.04 | $9.30 | $9.01 | $9.15 | $7.96 | 614,405 |
| 2021-02-26 | $9.26 | $9.37 | $8.75 | $8.93 | $7.77 | 879,162 |
| 2021-02-25 | $9.82 | $9.94 | $9.28 | $9.32 | $8.10 | 524,095 |
| 2021-02-24 | $9.32 | $9.92 | $9.19 | $9.91 | $8.62 | 612,020 |
| 2021-02-23 | $9.69 | $9.69 | $8.87 | $9.32 | $8.10 | 663,596 |
| 2021-02-22 | $9.51 | $10.04 | $9.45 | $9.69 | $8.43 | 393,631 |
| 2021-02-19 | $9.42 | $9.62 | $9.31 | $9.45 | $8.22 | 188,034 |
| 2021-02-18 | $9.64 | $9.73 | $9.34 | $9.34 | $8.12 | 421,938 |
| 2021-02-17 | $9.74 | $9.82 | $9.53 | $9.75 | $8.48 | 230,271 |
| 2021-02-16 | $9.84 | $10.09 | $9.72 | $9.76 | $8.49 | 403,261 |
| 2021-02-12 | $9.40 | $9.76 | $9.40 | $9.71 | $8.44 | 379,979 |
| 2021-02-11 | $10.00 | $10.13 | $9.79 | $9.85 | $8.41 | 475,977 |
| 2021-02-10 | $9.81 | $10.00 | $9.78 | $9.98 | $8.52 | 522,174 |
| 2021-02-09 | $9.65 | $9.91 | $9.55 | $9.76 | $8.34 | 355,505 |
| 2021-02-08 | $9.59 | $9.72 | $9.58 | $9.70 | $8.29 | 341,157 |
| 2021-02-05 | $9.73 | $9.77 | $9.40 | $9.53 | $8.14 | 542,948 |
| 2021-02-04 | $9.34 | $9.60 | $9.17 | $9.58 | $8.18 | 716,767 |
| 2021-02-03 | $9.02 | $9.25 | $9.01 | $9.19 | $7.85 | 342,542 |
| 2021-02-02 | $8.96 | $9.19 | $8.87 | $8.99 | $7.68 | 1,063,060 |
| 2021-02-01 | $8.65 | $8.80 | $8.55 | $8.76 | $7.48 | 1,105,341 |
| 2021-01-29 | $8.61 | $8.70 | $8.41 | $8.53 | $7.29 | 1,003,587 |
| 2021-01-28 | $8.49 | $8.70 | $8.28 | $8.67 | $7.41 | 636,366 |
| 2021-01-27 | $8.38 | $8.78 | $8.24 | $8.47 | $7.23 | 1,112,073 |
| 2021-01-26 | $8.42 | $8.65 | $8.17 | $8.44 | $7.21 | 1,365,595 |
| 2021-01-25 | $8.24 | $8.32 | $8.12 | $8.30 | $7.09 | 353,127 |
| 2021-01-22 | $8.25 | $8.26 | $8.05 | $8.26 | $7.06 | 436,397 |
| 2021-01-21 | $8.05 | $8.31 | $7.96 | $8.28 | $7.07 | 789,719 |
| 2021-01-20 | $8.30 | $8.31 | $7.93 | $8.04 | $6.87 | 305,225 |
| 2021-01-19 | $8.50 | $8.64 | $8.27 | $8.28 | $7.07 | 612,950 |
| 2021-01-15 | $7.86 | $8.54 | $7.84 | $8.28 | $7.07 | 3,809,883 |
| 2021-01-14 | $7.82 | $7.97 | $7.73 | $7.90 | $6.75 | 379,758 |
| 2021-01-13 | $7.85 | $7.87 | $7.67 | $7.82 | $6.68 | 498,235 |
| 2021-01-12 | $7.79 | $7.87 | $7.74 | $7.83 | $6.69 | 376,637 |
| 2021-01-11 | $7.71 | $7.95 | $7.68 | $7.72 | $6.59 | 309,760 |
| 2021-01-08 | $7.77 | $7.83 | $7.66 | $7.79 | $6.65 | 373,211 |
| 2021-01-07 | $7.62 | $7.86 | $7.52 | $7.75 | $6.62 | 509,207 |
| 2021-01-06 | $7.44 | $7.67 | $7.35 | $7.52 | $6.42 | 596,135 |
| 2021-01-05 | $7.26 | $7.44 | $7.20 | $7.32 | $6.25 | 1,266,671 |
| 2021-01-04 | $6.76 | $7.37 | $6.70 | $7.25 | $6.19 | 1,453,416 |
| 2020-12-31 | $6.82 | $6.83 | $6.65 | $6.68 | $5.71 | 912,361 |
| 2020-12-30 | $6.73 | $6.91 | $6.73 | $6.75 | $5.77 | 628,550 |
| 2020-12-29 | $6.81 | $6.88 | $6.63 | $6.74 | $5.76 | 379,148 |
| 2020-12-28 | $6.92 | $6.97 | $6.64 | $6.75 | $5.77 | 670,496 |
| 2020-12-24 | $7.03 | $7.09 | $6.88 | $6.88 | $5.88 | 170,607 |
| 2020-12-23 | $6.88 | $7.06 | $6.87 | $7.01 | $5.99 | 237,476 |
| 2020-12-22 | $6.94 | $6.99 | $6.80 | $6.84 | $5.84 | 412,632 |
| 2020-12-21 | $6.88 | $7.07 | $6.77 | $6.96 | $5.95 | 233,023 |
| 2020-12-18 | $7.00 | $7.02 | $6.91 | $7.00 | $5.98 | 502,473 |
| 2020-12-17 | $7.07 | $7.13 | $6.98 | $6.98 | $5.96 | 594,731 |
| 2020-12-16 | $7.08 | $7.14 | $6.97 | $6.97 | $5.95 | 732,716 |
| 2020-12-15 | $7.10 | $7.15 | $7.01 | $7.06 | $6.03 | 382,692 |
| 2020-12-14 | $7.31 | $7.38 | $7.07 | $7.10 | $6.06 | 383,488 |
| 2020-12-11 | $7.35 | $7.42 | $7.28 | $7.30 | $6.24 | 153,020 |
| 2020-12-10 | $7.21 | $7.51 | $7.21 | $7.40 | $6.32 | 428,951 |
| 2020-12-09 | $7.35 | $7.45 | $7.20 | $7.23 | $6.18 | 331,021 |
| 2020-12-08 | $7.26 | $7.40 | $7.26 | $7.34 | $6.27 | 160,176 |
| 2020-12-07 | $7.37 | $7.43 | $7.16 | $7.32 | $6.25 | 345,908 |
| 2020-12-04 | $7.27 | $7.55 | $7.24 | $7.38 | $6.30 | 485,099 |
| 2020-12-03 | $7.22 | $7.29 | $7.17 | $7.21 | $6.16 | 147,893 |
| 2020-12-02 | $7.00 | $7.41 | $7.00 | $7.22 | $6.17 | 345,275 |
| 2020-12-01 | $7.17 | $7.22 | $6.90 | $7.02 | $6.00 | 270,477 |
| 2020-11-30 | $7.24 | $7.31 | $6.97 | $7.02 | $6.00 | 416,006 |
| 2020-11-27 | $7.34 | $7.43 | $7.30 | $7.34 | $6.27 | 110,588 |
| 2020-11-25 | $7.58 | $7.59 | $7.33 | $7.38 | $6.30 | 278,173 |
| 2020-11-24 | $7.60 | $7.74 | $7.46 | $7.57 | $6.47 | 640,000 |
| 2020-11-23 | $7.40 | $7.56 | $7.35 | $7.55 | $6.45 | 611,147 |
| 2020-11-20 | $7.39 | $7.48 | $7.25 | $7.43 | $6.35 | 370,026 |
| 2020-11-19 | $7.39 | $7.45 | $7.30 | $7.35 | $6.28 | 400,182 |
| 2020-11-18 | $7.44 | $7.62 | $7.34 | $7.40 | $6.32 | 571,866 |
| 2020-11-17 | $7.19 | $7.43 | $7.09 | $7.39 | $6.31 | 420,014 |
| 2020-11-16 | $7.18 | $7.38 | $7.09 | $7.24 | $6.18 | 1,104,154 |
| 2020-11-13 | $6.88 | $7.17 | $6.88 | $7.06 | $6.03 | 785,280 |
| 2020-11-12 | $6.95 | $7.10 | $6.78 | $6.87 | $5.87 | 434,784 |
| 2020-11-11 | $7.30 | $7.30 | $7.10 | $7.22 | $6.04 | 335,302 |
| 2020-11-10 | $6.90 | $7.27 | $6.87 | $7.26 | $6.07 | 1,211,835 |
| 2020-11-09 | $7.00 | $7.11 | $6.76 | $6.94 | $5.80 | 1,472,319 |
| 2020-11-06 | $6.59 | $6.61 | $6.44 | $6.58 | $5.50 | 780,228 |
| 2020-11-05 | $6.24 | $6.63 | $6.20 | $6.63 | $5.54 | 2,200,779 |
| 2020-11-04 | $6.05 | $6.28 | $5.99 | $6.26 | $5.23 | 631,299 |
| 2020-11-03 | $6.22 | $6.25 | $5.98 | $6.00 | $5.02 | 768,165 |
| 2020-11-02 | $6.08 | $6.24 | $6.07 | $6.19 | $5.17 | 552,876 |
| 2020-10-30 | $6.10 | $6.17 | $5.95 | $6.05 | $5.06 | 356,443 |
| 2020-10-29 | $6.09 | $6.20 | $5.92 | $6.20 | $5.18 | 495,573 |
| 2020-10-28 | $6.00 | $6.19 | $5.77 | $6.14 | $5.13 | 434,989 |
| 2020-10-27 | $6.25 | $6.25 | $6.05 | $6.12 | $5.12 | 494,123 |
| 2020-10-26 | $6.15 | $6.28 | $6.13 | $6.25 | $5.22 | 713,979 |
| 2020-10-23 | $6.40 | $6.47 | $6.23 | $6.23 | $5.21 | 515,505 |
| 2020-10-22 | $6.27 | $6.47 | $6.17 | $6.40 | $5.35 | 815,633 |
| 2020-10-21 | $6.40 | $6.47 | $6.14 | $6.27 | $5.24 | 830,691 |
| 2020-10-20 | $6.10 | $6.22 | $6.00 | $6.20 | $5.18 | 274,634 |
| 2020-10-19 | $6.19 | $6.23 | $6.07 | $6.09 | $5.09 | 384,966 |
| 2020-10-16 | $6.44 | $6.44 | $6.23 | $6.23 | $5.21 | 260,965 |
| 2020-10-15 | $6.23 | $6.48 | $6.11 | $6.44 | $5.38 | 426,201 |
| 2020-10-14 | $6.42 | $6.54 | $6.27 | $6.29 | $5.26 | 383,567 |
| 2020-10-13 | $6.43 | $6.50 | $6.32 | $6.40 | $5.35 | 382,907 |
| 2020-10-12 | $6.30 | $6.53 | $6.22 | $6.50 | $5.43 | 529,104 |
| 2020-10-09 | $6.38 | $6.39 | $6.20 | $6.30 | $5.27 | 531,553 |
| 2020-10-08 | $6.22 | $6.38 | $6.12 | $6.38 | $5.33 | 290,046 |
| 2020-10-07 | $6.17 | $6.20 | $6.04 | $6.11 | $5.11 | 171,273 |
| 2020-10-06 | $6.26 | $6.35 | $6.10 | $6.14 | $5.13 | 255,316 |
| 2020-10-05 | $6.01 | $6.26 | $5.96 | $6.25 | $5.22 | 259,584 |
| 2020-10-02 | $5.83 | $6.11 | $5.83 | $5.95 | $4.97 | 219,215 |
| 2020-10-01 | $6.09 | $6.14 | $5.92 | $5.98 | $5.00 | 256,063 |
| 2020-09-30 | $6.15 | $6.21 | $6.05 | $6.14 | $5.13 | 269,348 |
| 2020-09-29 | $6.20 | $6.25 | $6.01 | $6.15 | $5.14 | 473,284 |
| 2020-09-28 | $5.93 | $6.29 | $5.93 | $6.19 | $5.17 | 499,013 |
| 2020-09-25 | $5.88 | $5.95 | $5.80 | $5.85 | $4.89 | 310,334 |
| 2020-09-24 | $5.87 | $6.02 | $5.82 | $5.91 | $4.94 | 224,800 |
| 2020-09-23 | $6.00 | $6.06 | $5.90 | $5.91 | $4.94 | 281,003 |
| 2020-09-22 | $6.05 | $6.19 | $5.91 | $6.00 | $5.02 | 459,333 |
| 2020-09-21 | $6.26 | $6.26 | $6.01 | $6.05 | $5.06 | 276,046 |
| 2020-09-18 | $6.35 | $6.49 | $6.26 | $6.26 | $5.23 | 1,182,552 |
| 2020-09-17 | $6.35 | $6.56 | $6.33 | $6.37 | $5.32 | 328,762 |
| 2020-09-16 | $6.27 | $6.59 | $6.27 | $6.43 | $5.37 | 540,918 |
| 2020-09-15 | $6.38 | $6.54 | $6.26 | $6.27 | $5.24 | 413,885 |
| 2020-09-14 | $6.17 | $6.42 | $6.10 | $6.32 | $5.28 | 343,538 |
| 2020-09-11 | $6.07 | $6.19 | $6.04 | $6.17 | $5.16 | 328,602 |
| 2020-09-10 | $6.31 | $6.36 | $6.02 | $6.05 | $5.06 | 387,947 |
| 2020-09-09 | $6.33 | $6.51 | $6.25 | $6.33 | $5.29 | 351,595 |
| 2020-09-08 | $6.47 | $6.47 | $6.21 | $6.27 | $5.24 | 369,130 |
| 2020-09-04 | $6.53 | $6.65 | $6.38 | $6.56 | $5.48 | 431,089 |
| 2020-09-03 | $6.73 | $6.85 | $6.55 | $6.58 | $5.50 | 366,353 |
| 2020-09-02 | $7.00 | $7.00 | $6.72 | $6.75 | $5.64 | 643,172 |
| 2020-09-01 | $6.96 | $7.04 | $6.90 | $7.00 | $5.85 | 309,753 |
| 2020-08-31 | $7.03 | $7.04 | $6.88 | $6.99 | $5.84 | 198,050 |
| 2020-08-28 | $6.94 | $7.11 | $6.94 | $7.04 | $5.88 | 429,436 |
| 2020-08-27 | $6.98 | $7.03 | $6.89 | $6.94 | $5.80 | 109,842 |
| 2020-08-26 | $7.00 | $7.04 | $6.94 | $6.94 | $5.80 | 161,030 |
| 2020-08-25 | $7.10 | $7.22 | $7.00 | $7.03 | $5.88 | 438,047 |
| 2020-08-24 | $6.95 | $7.29 | $6.94 | $7.07 | $5.91 | 345,369 |
| 2020-08-21 | $6.98 | $6.98 | $6.82 | $6.91 | $5.78 | 220,868 |
| 2020-08-20 | $7.10 | $7.10 | $6.90 | $6.91 | $5.78 | 405,748 |
| 2020-08-19 | $7.19 | $7.19 | $7.08 | $7.13 | $5.96 | 222,880 |
| 2020-08-18 | $7.14 | $7.36 | $7.06 | $7.18 | $6.00 | 365,202 |
| 2020-08-17 | $7.21 | $7.29 | $7.19 | $7.19 | $6.01 | 217,906 |
| 2020-08-14 | $7.13 | $7.29 | $7.10 | $7.29 | $6.09 | 298,203 |
| 2020-08-13 | $7.30 | $7.30 | $7.10 | $7.17 | $5.99 | 361,257 |
| 2020-08-12 | $7.48 | $7.48 | $7.25 | $7.43 | $6.08 | 564,980 |
| 2020-08-11 | $7.62 | $7.82 | $7.33 | $7.33 | $6.00 | 871,851 |
| 2020-08-10 | $7.35 | $7.58 | $7.26 | $7.54 | $6.17 | 836,602 |
| 2020-08-07 | $7.39 | $7.48 | $7.23 | $7.33 | $6.00 | 295,436 |
| 2020-08-06 | $7.25 | $7.43 | $7.12 | $7.41 | $6.07 | 224,065 |
| 2020-08-05 | $7.34 | $7.48 | $7.15 | $7.23 | $5.92 | 954,111 |
| 2020-08-04 | $7.20 | $7.30 | $7.00 | $7.25 | $5.94 | 284,804 |
| 2020-08-03 | $7.05 | $7.33 | $6.98 | $7.30 | $5.98 | 553,422 |
| 2020-07-31 | $7.09 | $7.13 | $6.94 | $7.01 | $5.74 | 265,831 |
| 2020-07-30 | $7.25 | $7.25 | $7.00 | $7.14 | $5.85 | 390,507 |
| 2020-07-29 | $7.17 | $7.46 | $7.09 | $7.29 | $5.97 | 262,195 |
| 2020-07-28 | $7.34 | $7.57 | $7.15 | $7.17 | $5.87 | 652,260 |
| 2020-07-27 | $6.50 | $6.63 | $6.36 | $6.57 | $5.38 | 306,509 |
| 2020-07-24 | $6.74 | $6.90 | $6.52 | $6.52 | $5.34 | 269,616 |
| 2020-07-23 | $6.54 | $6.71 | $6.45 | $6.66 | $5.45 | 266,518 |
| 2020-07-22 | $6.51 | $6.66 | $6.42 | $6.54 | $5.35 | 163,459 |
| 2020-07-21 | $6.37 | $6.56 | $6.36 | $6.56 | $5.37 | 656,792 |
| 2020-07-20 | $6.39 | $6.55 | $6.27 | $6.35 | $5.20 | 463,652 |
| 2020-07-17 | $6.63 | $6.65 | $6.36 | $6.39 | $5.23 | 241,895 |
| 2020-07-16 | $6.72 | $6.78 | $6.57 | $6.60 | $5.40 | 179,224 |
| 2020-07-15 | $6.62 | $6.88 | $6.50 | $6.75 | $5.53 | 452,418 |
| 2020-07-14 | $6.20 | $6.46 | $6.20 | $6.43 | $5.26 | 531,889 |
| 2020-07-13 | $6.30 | $6.31 | $6.18 | $6.21 | $5.08 | 570,299 |
| 2020-07-10 | $6.15 | $6.29 | $6.11 | $6.27 | $5.13 | 240,063 |
| 2020-07-09 | $6.30 | $6.30 | $6.06 | $6.17 | $5.05 | 212,609 |
| 2020-07-08 | $6.37 | $6.39 | $6.14 | $6.33 | $5.18 | 175,468 |
| 2020-07-07 | $6.43 | $6.46 | $6.27 | $6.37 | $5.22 | 132,678 |
| 2020-07-06 | $6.47 | $6.52 | $6.28 | $6.43 | $5.26 | 247,366 |
| 2020-07-02 | $6.39 | $6.42 | $6.22 | $6.35 | $5.20 | 195,721 |
| 2020-07-01 | $6.55 | $6.61 | $6.24 | $6.27 | $5.13 | 227,543 |
| 2020-06-30 | $6.33 | $6.53 | $6.16 | $6.50 | $5.32 | 191,009 |
| 2020-06-29 | $6.22 | $6.41 | $6.12 | $6.30 | $5.16 | 402,163 |
| 2020-06-26 | $6.22 | $6.23 | $5.95 | $6.21 | $5.08 | 237,732 |
| 2020-06-25 | $6.30 | $6.50 | $6.23 | $6.31 | $5.17 | 165,366 |
| 2020-06-24 | $6.66 | $6.70 | $6.33 | $6.37 | $5.22 | 969,140 |
| 2020-06-23 | $6.88 | $6.94 | $6.72 | $6.77 | $5.54 | 808,380 |
| 2020-06-22 | $6.90 | $6.92 | $6.52 | $6.71 | $5.49 | 1,130,092 |
| 2020-06-19 | $7.31 | $7.35 | $6.90 | $6.90 | $5.65 | 906,057 |
| 2020-06-18 | $7.11 | $7.39 | $7.08 | $7.14 | $5.85 | 873,032 |
| 2020-06-17 | $7.39 | $7.48 | $7.20 | $7.21 | $5.90 | 939,048 |
| 2020-06-16 | $7.56 | $7.66 | $7.24 | $7.32 | $5.99 | 422,721 |
| 2020-06-15 | $7.03 | $7.50 | $7.00 | $7.43 | $6.08 | 355,615 |
| 2020-06-12 | $7.20 | $7.47 | $7.12 | $7.36 | $6.03 | 145,260 |
| 2020-06-11 | $7.44 | $7.61 | $7.08 | $7.10 | $5.81 | 374,483 |
| 2020-06-10 | $7.70 | $7.82 | $7.37 | $7.69 | $6.30 | 266,990 |
| 2020-06-09 | $7.94 | $7.94 | $7.48 | $7.58 | $6.21 | 436,339 |
| 2020-06-08 | $8.25 | $8.42 | $7.84 | $8.00 | $6.55 | 442,823 |
| 2020-06-05 | $8.24 | $8.54 | $7.90 | $7.98 | $6.53 | 1,749,707 |
| 2020-06-04 | $6.90 | $7.89 | $6.82 | $7.80 | $6.39 | 598,768 |
| 2020-06-03 | $6.69 | $6.86 | $6.61 | $6.86 | $5.62 | 332,371 |
| 2020-06-02 | $6.49 | $6.70 | $6.48 | $6.60 | $5.40 | 151,973 |
| 2020-06-01 | $6.36 | $6.64 | $6.28 | $6.46 | $5.29 | 345,478 |
| 2020-05-29 | $6.45 | $6.48 | $6.28 | $6.34 | $5.19 | 165,684 |
| 2020-05-28 | $6.68 | $6.70 | $6.45 | $6.46 | $5.29 | 378,207 |
| 2020-05-27 | $6.79 | $6.94 | $6.46 | $6.70 | $5.49 | 210,510 |
| 2020-05-26 | $6.75 | $6.82 | $6.63 | $6.72 | $5.50 | 161,520 |
| 2020-05-22 | $6.73 | $6.73 | $6.47 | $6.64 | $5.44 | 123,029 |
| 2020-05-21 | $6.73 | $6.80 | $6.59 | $6.73 | $5.51 | 201,881 |
| 2020-05-20 | $6.51 | $6.82 | $6.51 | $6.64 | $5.44 | 329,856 |
| 2020-05-19 | $6.30 | $6.59 | $6.17 | $6.51 | $5.33 | 400,138 |
| 2020-05-18 | $6.29 | $6.65 | $6.18 | $6.28 | $5.14 | 392,299 |
| 2020-05-15 | $6.06 | $6.21 | $5.97 | $6.12 | $5.01 | 298,877 |
| 2020-05-14 | $5.99 | $6.26 | $5.82 | $6.09 | $4.99 | 195,864 |
| 2020-05-13 | $6.47 | $6.53 | $5.95 | $5.98 | $4.90 | 274,184 |
| 2020-05-12 | $6.85 | $6.87 | $6.62 | $6.64 | $5.37 | 199,228 |
| 2020-05-11 | $6.70 | $6.83 | $6.57 | $6.75 | $5.45 | 164,208 |
| 2020-05-08 | $6.23 | $6.78 | $6.23 | $6.74 | $5.45 | 279,735 |
| 2020-05-07 | $6.25 | $6.70 | $6.10 | $6.16 | $4.98 | 431,410 |
| 2020-05-06 | $6.16 | $6.42 | $6.01 | $6.11 | $4.94 | 681,588 |
| 2020-05-05 | $6.20 | $7.00 | $6.05 | $6.13 | $4.95 | 741,398 |
| 2020-05-04 | $5.50 | $5.78 | $5.36 | $5.64 | $4.56 | 1,088,855 |
| 2020-05-01 | $6.06 | $6.06 | $5.61 | $5.73 | $4.63 | 627,047 |
| 2020-04-30 | $6.41 | $6.65 | $6.10 | $6.10 | $4.93 | 652,243 |
| 2020-04-29 | $6.09 | $6.49 | $6.09 | $6.43 | $5.20 | 864,514 |
| 2020-04-28 | $5.75 | $6.09 | $5.75 | $5.97 | $4.82 | 458,258 |
| 2020-04-27 | $5.75 | $5.88 | $5.55 | $5.70 | $4.61 | 563,749 |
| 2020-04-24 | $5.85 | $6.11 | $5.61 | $5.95 | $4.81 | 361,084 |
| 2020-04-23 | $5.31 | $5.86 | $5.25 | $5.77 | $4.66 | 1,005,338 |
| 2020-04-22 | $5.75 | $5.92 | $5.70 | $5.70 | $4.61 | 853,024 |
| 2020-04-21 | $5.08 | $5.70 | $5.01 | $5.64 | $4.56 | 908,759 |
| 2020-04-20 | $4.70 | $5.48 | $4.70 | $5.22 | $4.22 | 1,028,680 |
| 2020-04-17 | $5.01 | $5.31 | $5.01 | $5.17 | $4.18 | 458,092 |
| 2020-04-16 | $5.49 | $5.63 | $4.77 | $4.90 | $3.96 | 516,071 |
| 2020-04-15 | $5.85 | $5.86 | $5.20 | $5.59 | $4.52 | 421,661 |
| 2020-04-14 | $6.27 | $6.35 | $5.82 | $5.95 | $4.81 | 264,991 |
| 2020-04-13 | $6.72 | $6.76 | $6.03 | $6.25 | $5.05 | 334,103 |
| 2020-04-09 | $6.29 | $6.95 | $6.09 | $6.50 | $5.25 | 600,951 |
| 2020-04-08 | $5.85 | $6.23 | $5.82 | $6.13 | $4.95 | 530,529 |
| 2020-04-07 | $5.52 | $5.89 | $5.47 | $5.80 | $4.69 | 326,216 |
| 2020-04-06 | $5.15 | $5.49 | $5.09 | $5.32 | $4.30 | 495,770 |
| 2020-04-03 | $5.05 | $5.18 | $4.88 | $5.15 | $4.16 | 255,748 |
| 2020-04-02 | $4.61 | $5.38 | $4.57 | $4.95 | $4.00 | 726,775 |
| 2020-04-01 | $4.67 | $4.70 | $4.33 | $4.50 | $3.64 | 243,482 |
| 2020-03-31 | $4.38 | $4.84 | $4.26 | $4.68 | $3.78 | 699,673 |
| 2020-03-30 | $4.51 | $4.53 | $4.04 | $4.19 | $3.39 | 387,351 |
| 2020-03-27 | $4.35 | $4.59 | $4.22 | $4.33 | $3.50 | 339,391 |
| 2020-03-26 | $4.61 | $4.85 | $4.10 | $4.33 | $3.50 | 692,583 |
| 2020-03-25 | $4.34 | $4.87 | $4.26 | $4.56 | $3.68 | 609,670 |
| 2020-03-24 | $4.18 | $4.38 | $4.13 | $4.29 | $3.47 | 583,124 |
| 2020-03-23 | $4.25 | $4.51 | $4.10 | $4.16 | $3.36 | 421,360 |
| 2020-03-20 | $4.28 | $4.80 | $4.20 | $4.59 | $3.71 | 730,267 |
| 2020-03-19 | $4.62 | $4.84 | $4.04 | $4.13 | $3.34 | 892,450 |
| 2020-03-18 | $4.50 | $4.93 | $4.35 | $4.59 | $3.71 | 664,116 |
| 2020-03-17 | $5.66 | $5.76 | $4.94 | $4.95 | $4.00 | 2,287,951 |
| 2020-03-16 | $5.99 | $6.27 | $5.65 | $5.66 | $4.57 | 311,388 |
| 2020-03-13 | $6.15 | $6.82 | $5.91 | $6.67 | $5.39 | 623,679 |
| 2020-03-12 | $5.98 | $6.15 | $5.83 | $5.83 | $4.71 | 530,556 |
| 2020-03-11 | $7.09 | $7.09 | $6.49 | $6.49 | $5.24 | 542,028 |
| 2020-03-10 | $7.80 | $7.80 | $7.13 | $7.24 | $5.85 | 396,509 |
| 2020-03-09 | $6.89 | $7.34 | $6.60 | $7.06 | $5.70 | 771,726 |
| 2020-03-06 | $8.44 | $8.44 | $7.85 | $7.97 | $6.44 | 568,610 |
| 2020-03-05 | $8.50 | $8.55 | $8.35 | $8.50 | $6.87 | 182,337 |
| 2020-03-04 | $8.73 | $8.81 | $8.50 | $8.57 | $6.92 | 330,245 |
| 2020-03-03 | $8.87 | $8.92 | $8.52 | $8.68 | $7.01 | 475,548 |
| 2020-03-02 | $8.96 | $9.06 | $8.66 | $8.88 | $7.17 | 479,473 |
| 2020-02-28 | $8.52 | $8.85 | $8.45 | $8.85 | $7.15 | 785,499 |
| 2020-02-27 | $8.49 | $8.79 | $8.10 | $8.64 | $6.98 | 949,283 |
| 2020-02-26 | $8.88 | $9.00 | $8.60 | $8.63 | $6.97 | 732,520 |
| 2020-02-25 | $9.15 | $9.32 | $8.78 | $8.93 | $7.22 | 1,992,712 |
| 2020-02-24 | $9.95 | $10.10 | $9.82 | $9.97 | $8.06 | 310,081 |
| 2020-02-21 | $9.96 | $10.14 | $9.90 | $10.12 | $8.18 | 870,364 |
| 2020-02-20 | $10.27 | $10.63 | $10.26 | $10.37 | $8.38 | 578,075 |
| 2020-02-19 | $10.27 | $10.34 | $10.11 | $10.19 | $8.23 | 185,764 |
| 2020-02-18 | $10.00 | $10.21 | $9.96 | $10.19 | $8.23 | 237,838 |
| 2020-02-14 | $10.00 | $10.23 | $9.99 | $10.03 | $8.10 | 366,784 |
| 2020-02-13 | $9.88 | $10.09 | $9.87 | $9.98 | $8.06 | 473,210 |
| 2020-02-12 | $10.48 | $10.58 | $10.39 | $10.54 | $8.27 | 311,277 |
| 2020-02-11 | $10.00 | $10.43 | $9.95 | $10.34 | $8.11 | 311,615 |
| 2020-02-10 | $9.86 | $10.05 | $9.83 | $9.96 | $7.81 | 505,566 |
| 2020-02-07 | $9.65 | $9.98 | $9.51 | $9.84 | $7.72 | 708,119 |
| 2020-02-06 | $10.13 | $10.16 | $9.47 | $9.63 | $7.55 | 1,553,007 |
| 2020-02-05 | $10.02 | $10.19 | $9.95 | $10.11 | $7.93 | 518,285 |
| 2020-02-04 | $9.95 | $10.00 | $9.75 | $9.97 | $7.82 | 836,212 |
| 2020-02-03 | $9.98 | $10.02 | $9.72 | $9.87 | $7.74 | 633,969 |
| 2020-01-31 | $10.34 | $10.34 | $10.00 | $10.04 | $7.88 | 787,159 |
| 2020-01-30 | $10.58 | $10.69 | $10.03 | $10.35 | $8.12 | 863,802 |
| 2020-01-29 | $10.95 | $11.00 | $10.59 | $10.62 | $8.33 | 572,308 |
| 2020-01-28 | $11.10 | $11.21 | $10.93 | $10.93 | $8.57 | 408,509 |
| 2020-01-27 | $11.03 | $11.21 | $10.90 | $11.10 | $8.71 | 547,115 |
| 2020-01-24 | $11.47 | $11.47 | $11.08 | $11.11 | $8.71 | 446,732 |
| 2020-01-23 | $11.66 | $11.70 | $11.32 | $11.46 | $8.99 | 331,990 |
| 2020-01-22 | $11.81 | $11.88 | $11.66 | $11.72 | $9.19 | 382,995 |
| 2020-01-21 | $12.14 | $12.14 | $11.88 | $11.90 | $9.33 | 529,641 |
| 2020-01-17 | $12.60 | $12.64 | $12.15 | $12.21 | $9.58 | 627,474 |
| 2020-01-16 | $12.68 | $12.77 | $12.51 | $12.52 | $9.82 | 169,062 |
| 2020-01-15 | $12.89 | $12.89 | $12.64 | $12.65 | $9.92 | 157,111 |
| 2020-01-14 | $12.90 | $12.90 | $12.51 | $12.87 | $10.10 | 343,262 |
| 2020-01-13 | $13.05 | $13.06 | $12.89 | $12.95 | $10.16 | 237,710 |
| 2020-01-10 | $13.21 | $13.33 | $13.02 | $13.07 | $10.25 | 251,428 |
| 2020-01-09 | $13.11 | $13.32 | $12.98 | $13.21 | $10.36 | 318,382 |
| 2020-01-08 | $13.31 | $13.31 | $12.86 | $12.95 | $10.16 | 217,713 |
| 2020-01-07 | $13.30 | $13.34 | $13.15 | $13.31 | $10.44 | 195,449 |
| 2020-01-06 | $13.18 | $13.54 | $13.15 | $13.32 | $10.45 | 284,157 |
| 2020-01-03 | $13.02 | $13.20 | $12.96 | $13.13 | $10.30 | 367,184 |
| 2020-01-02 | $12.71 | $12.98 | $12.71 | $12.97 | $10.17 | 180,756 |
| 2019-12-31 | $12.76 | $12.76 | $12.66 | $12.72 | $9.98 | 353,155 |
| 2019-12-30 | $12.94 | $13.04 | $12.77 | $12.79 | $10.03 | 723,049 |
| 2019-12-27 | $13.21 | $13.24 | $12.91 | $12.97 | $10.17 | 301,415 |
| 2019-12-26 | $12.90 | $13.21 | $12.87 | $13.16 | $10.32 | 386,540 |
| 2019-12-24 | $12.77 | $12.94 | $12.72 | $12.90 | $10.12 | 179,788 |
| 2019-12-23 | $12.65 | $12.77 | $12.54 | $12.73 | $9.99 | 412,663 |
| 2019-12-20 | $12.58 | $12.84 | $12.33 | $12.69 | $9.95 | 2,657,166 |
| 2019-12-19 | $12.45 | $12.62 | $12.42 | $12.58 | $9.87 | 180,370 |
| 2019-12-18 | $12.42 | $12.63 | $12.34 | $12.49 | $9.80 | 277,063 |
| 2019-12-17 | $12.10 | $12.44 | $12.10 | $12.43 | $9.75 | 349,551 |
| 2019-12-16 | $12.10 | $12.44 | $12.00 | $12.09 | $9.48 | 460,990 |
| 2019-12-13 | $12.16 | $12.17 | $12.02 | $12.14 | $9.52 | 812,627 |
| 2019-12-12 | $11.93 | $12.14 | $11.93 | $12.12 | $9.51 | 242,207 |
| 2019-12-11 | $12.00 | $12.08 | $11.93 | $11.93 | $9.36 | 214,459 |
| 2019-12-10 | $12.02 | $12.10 | $11.95 | $12.04 | $9.44 | 214,559 |
| 2019-12-09 | $11.91 | $12.13 | $11.86 | $12.05 | $9.45 | 221,483 |
| 2019-12-06 | $11.84 | $11.97 | $11.79 | $11.97 | $9.39 | 246,906 |
| 2019-12-05 | $11.91 | $11.98 | $11.75 | $11.79 | $9.25 | 242,057 |
| 2019-12-04 | $11.76 | $11.94 | $11.73 | $11.92 | $9.35 | 214,955 |
| 2019-12-03 | $11.77 | $11.96 | $11.60 | $11.75 | $9.22 | 512,429 |
| 2019-12-02 | $11.97 | $12.00 | $11.72 | $11.72 | $9.19 | 397,281 |
| 2019-11-29 | $11.46 | $11.95 | $11.46 | $11.87 | $9.31 | 286,985 |
| 2019-11-27 | $11.40 | $11.48 | $11.25 | $11.43 | $8.97 | 403,469 |
| 2019-11-26 | $11.86 | $11.89 | $11.38 | $11.41 | $8.95 | 683,577 |
| 2019-11-25 | $11.95 | $11.99 | $11.88 | $11.99 | $9.40 | 223,396 |
| 2019-11-22 | $11.91 | $12.02 | $11.90 | $11.96 | $9.38 | 312,458 |
| 2019-11-21 | $12.00 | $12.04 | $11.77 | $11.92 | $9.35 | 363,316 |
| 2019-11-20 | $11.95 | $12.02 | $11.89 | $11.96 | $9.38 | 270,035 |
| 2019-11-19 | $12.02 | $12.07 | $11.87 | $11.94 | $9.37 | 442,302 |
| 2019-11-18 | $12.30 | $12.35 | $11.86 | $12.07 | $9.47 | 736,008 |
| 2019-11-15 | $12.39 | $12.48 | $12.33 | $12.37 | $9.70 | 302,033 |
| 2019-11-14 | $12.70 | $12.79 | $12.35 | $12.39 | $9.72 | 407,310 |
| 2019-11-13 | $12.88 | $12.91 | $12.63 | $12.72 | $9.98 | 387,671 |
| 2019-11-12 | $13.38 | $13.38 | $13.16 | $13.26 | $10.11 | 464,391 |
| 2019-11-11 | $13.37 | $13.39 | $13.19 | $13.31 | $10.15 | 459,674 |
| 2019-11-08 | $13.12 | $13.31 | $12.95 | $13.31 | $10.15 | 613,304 |
| 2019-11-07 | $13.06 | $13.31 | $13.01 | $13.08 | $9.97 | 583,612 |
| 2019-11-06 | $13.23 | $13.26 | $12.89 | $13.00 | $9.91 | 603,306 |
| 2019-11-05 | $13.15 | $13.37 | $12.53 | $13.13 | $10.01 | 636,945 |
| 2019-11-04 | $13.10 | $13.60 | $13.10 | $13.30 | $10.14 | 478,326 |
| 2019-11-01 | $13.06 | $13.19 | $12.95 | $13.08 | $9.97 | 403,263 |
| 2019-10-31 | $13.15 | $13.23 | $12.91 | $13.07 | $9.96 | 329,699 |
| 2019-10-30 | $13.25 | $13.29 | $13.09 | $13.13 | $10.01 | 143,656 |
| 2019-10-29 | $13.53 | $13.55 | $13.25 | $13.25 | $10.10 | 451,378 |
| 2019-10-28 | $13.52 | $13.72 | $13.46 | $13.56 | $10.34 | 181,637 |
| 2019-10-25 | $13.42 | $13.54 | $13.33 | $13.52 | $10.31 | 273,953 |
| 2019-10-24 | $13.32 | $13.51 | $13.32 | $13.44 | $10.24 | 147,116 |
| 2019-10-23 | $13.36 | $13.49 | $13.29 | $13.33 | $10.16 | 148,986 |
| 2019-10-22 | $13.23 | $13.42 | $13.19 | $13.36 | $10.18 | 207,618 |
| 2019-10-21 | $13.09 | $13.29 | $13.08 | $13.18 | $10.05 | 548,981 |
| 2019-10-18 | $13.30 | $13.35 | $13.07 | $13.07 | $9.96 | 200,923 |
| 2019-10-17 | $13.29 | $13.37 | $13.23 | $13.26 | $10.11 | 228,203 |
| 2019-10-16 | $13.15 | $13.35 | $13.10 | $13.20 | $10.06 | 120,629 |
| 2019-10-15 | $13.28 | $13.32 | $13.15 | $13.17 | $10.04 | 156,823 |
| 2019-10-14 | $13.22 | $13.31 | $13.06 | $13.29 | $10.13 | 91,637 |
| 2019-10-11 | $13.12 | $13.25 | $13.12 | $13.21 | $10.07 | 244,677 |
| 2019-10-10 | $13.05 | $13.22 | $12.94 | $13.00 | $9.91 | 291,262 |
| 2019-10-09 | $13.20 | $13.28 | $13.05 | $13.08 | $9.97 | 203,951 |
| 2019-10-08 | $13.34 | $13.37 | $12.99 | $13.16 | $10.03 | 352,589 |
| 2019-10-07 | $13.55 | $13.65 | $13.35 | $13.37 | $10.19 | 236,084 |
| 2019-10-04 | $13.83 | $13.88 | $13.49 | $13.62 | $10.38 | 183,928 |
| 2019-10-03 | $13.68 | $13.99 | $13.60 | $13.83 | $10.54 | 149,538 |
| 2019-10-02 | $13.89 | $13.94 | $13.61 | $13.65 | $10.40 | 191,782 |
| 2019-10-01 | $14.38 | $14.38 | $13.87 | $13.87 | $10.57 | 199,374 |
| 2019-09-30 | $14.15 | $14.25 | $14.10 | $14.24 | $10.85 | 121,602 |
| 2019-09-27 | $13.94 | $14.23 | $13.93 | $14.18 | $10.81 | 89,216 |
| 2019-09-26 | $14.24 | $14.26 | $13.95 | $13.95 | $10.63 | 278,877 |
| 2019-09-25 | $14.20 | $14.29 | $14.13 | $14.20 | $10.82 | 507,596 |
| 2019-09-24 | $14.40 | $14.40 | $14.20 | $14.21 | $10.83 | 77,312 |
| 2019-09-23 | $14.29 | $14.54 | $14.29 | $14.41 | $10.98 | 192,713 |
| 2019-09-20 | $14.65 | $14.71 | $14.27 | $14.27 | $10.88 | 877,865 |
| 2019-09-19 | $14.92 | $14.99 | $14.60 | $14.65 | $11.17 | 91,248 |
| 2019-09-18 | $15.19 | $15.20 | $14.85 | $14.85 | $11.32 | 96,027 |
| 2019-09-17 | $15.53 | $15.53 | $15.03 | $15.18 | $11.57 | 272,915 |
| 2019-09-16 | $15.17 | $15.60 | $14.87 | $15.49 | $11.81 | 278,249 |
| 2019-09-13 | $14.70 | $14.80 | $14.44 | $14.72 | $11.22 | 380,572 |
| 2019-09-12 | $14.75 | $14.83 | $14.52 | $14.62 | $11.14 | 153,574 |
| 2019-09-11 | $14.91 | $14.91 | $14.61 | $14.78 | $11.27 | 153,450 |
| 2019-09-10 | $14.89 | $15.07 | $14.78 | $14.92 | $11.37 | 144,019 |
| 2019-09-09 | $14.70 | $14.95 | $14.54 | $14.81 | $11.29 | 492,361 |
| 2019-09-06 | $14.05 | $14.76 | $14.03 | $14.76 | $11.25 | 706,887 |
| 2019-09-05 | $14.32 | $14.32 | $14.10 | $14.13 | $10.77 | 60,437 |
| 2019-09-04 | $14.21 | $14.23 | $14.06 | $14.19 | $10.82 | 71,474 |
| 2019-09-03 | $14.08 | $14.14 | $13.98 | $14.08 | $10.73 | 87,505 |
| 2019-08-30 | $14.25 | $14.29 | $14.07 | $14.24 | $10.85 | 66,447 |
| 2019-08-29 | $14.25 | $14.33 | $14.15 | $14.25 | $10.86 | 139,413 |
| 2019-08-28 | $13.99 | $14.34 | $13.92 | $14.23 | $10.85 | 148,650 |
| 2019-08-27 | $14.13 | $14.15 | $13.74 | $13.90 | $10.60 | 153,812 |
| 2019-08-26 | $14.09 | $14.25 | $14.06 | $14.09 | $10.74 | 120,759 |
| 2019-08-23 | $14.24 | $14.27 | $13.94 | $14.07 | $10.72 | 148,409 |
| 2019-08-22 | $14.36 | $14.49 | $14.18 | $14.27 | $10.88 | 122,753 |
| 2019-08-21 | $14.32 | $14.39 | $14.20 | $14.35 | $10.94 | 190,720 |
| 2019-08-20 | $14.37 | $14.47 | $14.20 | $14.32 | $10.92 | 124,331 |
| 2019-08-19 | $13.84 | $14.30 | $13.83 | $14.28 | $10.88 | 127,689 |
| 2019-08-16 | $13.85 | $13.91 | $13.76 | $13.84 | $10.55 | 295,964 |
| 2019-08-15 | $13.79 | $13.86 | $13.65 | $13.72 | $10.46 | 199,048 |
| 2019-08-14 | $14.00 | $14.01 | $13.61 | $13.86 | $10.56 | 375,936 |
| 2019-08-13 | $14.53 | $14.62 | $14.29 | $14.42 | $10.71 | 211,952 |
| 2019-08-12 | $14.45 | $14.53 | $14.31 | $14.44 | $10.72 | 73,334 |
| 2019-08-09 | $14.69 | $14.80 | $14.44 | $14.49 | $10.76 | 119,053 |
| 2019-08-08 | $14.43 | $14.74 | $14.26 | $14.61 | $10.85 | 257,355 |
| 2019-08-07 | $14.39 | $14.50 | $14.01 | $14.14 | $10.50 | 301,321 |
| 2019-08-06 | $14.75 | $15.05 | $14.45 | $14.62 | $10.85 | 351,833 |
| 2019-08-05 | $14.80 | $14.93 | $14.56 | $14.76 | $10.96 | 164,817 |
| 2019-08-02 | $14.98 | $15.01 | $14.83 | $14.97 | $11.11 | 501,982 |
| 2019-08-01 | $15.01 | $15.13 | $14.90 | $14.96 | $11.11 | 194,215 |
| 2019-07-31 | $15.01 | $15.17 | $14.85 | $15.00 | $11.14 | 176,493 |
| 2019-07-30 | $14.90 | $15.04 | $14.80 | $14.96 | $11.11 | 149,319 |
| 2019-07-29 | $14.90 | $14.94 | $14.82 | $14.90 | $11.06 | 224,207 |
| 2019-07-26 | $15.04 | $15.11 | $14.86 | $14.93 | $11.08 | 412,253 |
| 2019-07-25 | $15.29 | $15.32 | $15.01 | $15.05 | $11.17 | 100,346 |
| 2019-07-24 | $15.10 | $15.43 | $15.02 | $15.29 | $11.35 | 182,618 |
| 2019-07-23 | $14.94 | $15.13 | $14.86 | $15.10 | $11.21 | 161,889 |
| 2019-07-22 | $14.89 | $15.00 | $14.84 | $14.91 | $11.07 | 72,866 |
| 2019-07-19 | $14.97 | $14.99 | $14.81 | $14.89 | $11.05 | 213,324 |
| 2019-07-18 | $14.87 | $15.01 | $14.84 | $14.99 | $11.13 | 75,521 |
| 2019-07-17 | $15.15 | $15.16 | $14.84 | $14.86 | $11.03 | 209,371 |
| 2019-07-16 | $15.15 | $15.30 | $15.03 | $15.16 | $11.25 | 172,790 |
| 2019-07-15 | $15.56 | $15.56 | $15.14 | $15.16 | $11.25 | 134,027 |
| 2019-07-12 | $15.43 | $15.61 | $15.30 | $15.55 | $11.54 | 313,914 |
| 2019-07-11 | $15.54 | $15.64 | $15.39 | $15.44 | $11.46 | 182,545 |
| 2019-07-10 | $15.40 | $15.52 | $15.25 | $15.32 | $11.37 | 459,067 |
| 2019-07-09 | $15.17 | $15.43 | $15.02 | $15.32 | $11.37 | 117,327 |
| 2019-07-08 | $15.29 | $15.36 | $15.15 | $15.17 | $11.26 | 54,743 |
| 2019-07-05 | $15.16 | $15.39 | $15.15 | $15.35 | $11.40 | 71,486 |
| 2019-07-03 | $15.34 | $15.37 | $15.19 | $15.27 | $11.34 | 76,413 |
| 2019-07-02 | $15.36 | $15.37 | $15.12 | $15.36 | $11.40 | 89,255 |
| 2019-07-01 | $15.73 | $15.73 | $15.30 | $15.36 | $11.40 | 149,830 |
| 2019-06-28 | $15.25 | $15.56 | $15.21 | $15.50 | $11.51 | 210,488 |
| 2019-06-27 | $15.05 | $15.33 | $14.90 | $15.28 | $11.34 | 162,762 |
| 2019-06-26 | $15.21 | $15.48 | $15.05 | $15.13 | $11.23 | 231,562 |
| 2019-06-25 | $15.34 | $15.46 | $15.16 | $15.17 | $11.26 | 225,221 |
| 2019-06-24 | $15.67 | $15.79 | $15.36 | $15.42 | $11.45 | 267,444 |
| 2019-06-21 | $15.65 | $15.73 | $15.52 | $15.67 | $11.63 | 409,607 |
| 2019-06-20 | $15.87 | $15.93 | $15.64 | $15.66 | $11.63 | 406,221 |
| 2019-06-19 | $15.75 | $15.80 | $15.61 | $15.61 | $11.59 | 94,887 |
| 2019-06-18 | $15.50 | $15.70 | $15.46 | $15.68 | $11.64 | 308,323 |
| 2019-06-17 | $15.69 | $15.75 | $15.41 | $15.46 | $11.48 | 201,271 |
| 2019-06-14 | $15.88 | $15.98 | $15.58 | $15.68 | $11.64 | 708,322 |
| 2019-06-13 | $16.11 | $16.14 | $15.73 | $15.75 | $11.69 | 838,679 |
| 2019-06-12 | $16.15 | $16.23 | $15.74 | $15.76 | $11.70 | 353,865 |
| 2019-06-11 | $16.33 | $16.37 | $15.77 | $16.26 | $12.07 | 1,125,956 |
| 2019-06-10 | $16.47 | $16.50 | $16.22 | $16.30 | $12.10 | 116,895 |
| 2019-06-07 | $16.33 | $16.53 | $16.19 | $16.38 | $12.16 | 148,770 |
| 2019-06-06 | $16.30 | $16.40 | $16.17 | $16.30 | $12.10 | 113,070 |
| 2019-06-05 | $16.59 | $16.64 | $16.34 | $16.35 | $12.14 | 112,324 |
| 2019-06-04 | $16.47 | $16.63 | $16.27 | $16.59 | $12.32 | 227,729 |
| 2019-06-03 | $16.35 | $16.54 | $16.22 | $16.46 | $12.22 | 237,445 |
| 2019-05-31 | $16.18 | $16.45 | $16.16 | $16.33 | $12.12 | 177,820 |
| 2019-05-30 | $16.40 | $16.43 | $16.08 | $16.35 | $12.14 | 342,266 |
| 2019-05-29 | $16.34 | $16.58 | $16.17 | $16.45 | $12.21 | 285,035 |
| 2019-05-28 | $16.58 | $16.59 | $16.25 | $16.34 | $12.13 | 99,953 |
| 2019-05-24 | $16.66 | $16.67 | $16.50 | $16.60 | $12.32 | 82,866 |
| 2019-05-23 | $16.67 | $16.95 | $16.42 | $16.52 | $12.26 | 135,128 |
| 2019-05-22 | $17.00 | $17.07 | $16.63 | $16.89 | $12.54 | 186,324 |
| 2019-05-21 | $16.96 | $17.24 | $16.95 | $17.06 | $12.67 | 228,793 |
| 2019-05-20 | $17.06 | $17.25 | $17.04 | $17.05 | $12.66 | 108,122 |
| 2019-05-17 | $17.22 | $17.33 | $17.04 | $17.19 | $12.76 | 128,758 |
| 2019-05-16 | $17.50 | $17.50 | $17.18 | $17.22 | $12.78 | 120,782 |
| 2019-05-15 | $17.18 | $17.45 | $17.15 | $17.44 | $12.95 | 113,017 |
| 2019-05-14 | $17.55 | $17.76 | $17.55 | $17.67 | $12.85 | 118,053 |
| 2019-05-13 | $17.78 | $17.80 | $17.30 | $17.51 | $12.73 | 266,681 |
| 2019-05-10 | $17.76 | $17.86 | $17.56 | $17.78 | $12.93 | 102,826 |
| 2019-05-09 | $17.99 | $18.02 | $17.65 | $17.79 | $12.93 | 275,823 |
| 2019-05-08 | $18.52 | $18.59 | $17.87 | $17.95 | $13.05 | 254,036 |
| 2019-05-07 | $18.11 | $18.77 | $17.90 | $18.77 | $13.65 | 278,131 |
| 2019-05-06 | $18.14 | $18.59 | $18.07 | $18.58 | $13.51 | 181,780 |
| 2019-05-03 | $18.03 | $18.44 | $18.00 | $18.14 | $13.19 | 232,910 |
| 2019-05-02 | $17.94 | $18.14 | $17.85 | $18.00 | $13.09 | 660,776 |
| 2019-05-01 | $18.10 | $18.10 | $17.85 | $17.98 | $13.07 | 106,923 |
| 2019-04-30 | $18.24 | $18.24 | $17.90 | $18.13 | $13.18 | 107,565 |
| 2019-04-29 | $18.10 | $18.14 | $17.98 | $18.00 | $13.09 | 78,426 |
| 2019-04-26 | $18.11 | $18.13 | $17.94 | $18.09 | $13.15 | 44,694 |
| 2019-04-25 | $18.27 | $18.33 | $18.00 | $18.12 | $13.17 | 80,652 |
| 2019-04-24 | $18.27 | $18.50 | $18.23 | $18.30 | $13.30 | 188,075 |
| 2019-04-23 | $18.42 | $18.45 | $18.13 | $18.23 | $13.25 | 121,459 |
| 2019-04-22 | $18.14 | $18.50 | $18.02 | $18.41 | $13.38 | 298,493 |
| 2019-04-18 | $17.69 | $18.17 | $17.53 | $18.01 | $13.09 | 1,251,885 |
| 2019-04-17 | $17.54 | $17.54 | $17.34 | $17.40 | $12.65 | 127,444 |
| 2019-04-16 | $17.59 | $17.61 | $17.37 | $17.48 | $12.71 | 70,931 |
| 2019-04-15 | $17.75 | $17.85 | $17.33 | $17.55 | $12.76 | 168,957 |
| 2019-04-12 | $17.75 | $17.86 | $17.61 | $17.86 | $12.98 | 181,018 |
| 2019-04-11 | $17.65 | $17.66 | $17.46 | $17.58 | $12.78 | 94,945 |
| 2019-04-10 | $17.90 | $17.90 | $17.68 | $17.73 | $12.89 | 58,441 |
| 2019-04-09 | $17.97 | $18.05 | $17.74 | $17.80 | $12.94 | 74,772 |
| 2019-04-08 | $17.99 | $18.06 | $17.86 | $18.05 | $13.12 | 83,295 |
| 2019-04-05 | $17.83 | $17.99 | $17.75 | $17.98 | $13.07 | 48,801 |
| 2019-04-04 | $17.69 | $17.85 | $17.54 | $17.79 | $12.93 | 83,485 |
| 2019-04-03 | $17.96 | $18.16 | $17.61 | $17.66 | $12.84 | 87,712 |
| 2019-04-02 | $17.90 | $18.10 | $17.67 | $17.90 | $13.01 | 80,600 |
| 2019-04-01 | $17.78 | $18.00 | $17.75 | $17.83 | $12.96 | 50,320 |
| 2019-03-29 | $17.57 | $17.72 | $17.47 | $17.64 | $12.82 | 57,872 |
| 2019-03-28 | $17.51 | $17.61 | $17.41 | $17.54 | $12.75 | 49,089 |
| 2019-03-27 | $17.63 | $17.74 | $17.44 | $17.47 | $12.70 | 59,707 |
| 2019-03-26 | $17.74 | $17.90 | $17.62 | $17.68 | $12.85 | 56,729 |
| 2019-03-25 | $17.75 | $17.75 | $17.46 | $17.57 | $12.77 | 93,538 |
| 2019-03-22 | $18.00 | $18.14 | $17.69 | $17.72 | $12.88 | 53,994 |
| 2019-03-21 | $17.99 | $18.07 | $17.95 | $18.06 | $13.13 | 44,647 |
| 2019-03-20 | $18.05 | $18.10 | $17.97 | $17.99 | $13.08 | 54,423 |
| 2019-03-19 | $18.20 | $18.20 | $17.82 | $18.03 | $13.11 | 127,532 |
| 2019-03-18 | $17.65 | $18.16 | $17.60 | $18.16 | $13.20 | 110,345 |
| 2019-03-15 | $17.48 | $17.68 | $17.43 | $17.68 | $12.85 | 269,653 |
| 2019-03-14 | $17.45 | $17.61 | $17.41 | $17.48 | $12.71 | 71,948 |
| 2019-03-13 | $17.30 | $17.51 | $17.09 | $17.43 | $12.67 | 129,560 |
| 2019-03-12 | $17.33 | $17.45 | $17.20 | $17.28 | $12.56 | 159,674 |
| 2019-03-11 | $17.33 | $17.43 | $17.22 | $17.33 | $12.60 | 111,636 |
| 2019-03-08 | $17.32 | $17.33 | $16.98 | $17.31 | $12.58 | 234,552 |
| 2019-03-07 | $17.59 | $17.74 | $17.35 | $17.46 | $12.69 | 163,721 |
| 2019-03-06 | $17.63 | $17.67 | $17.49 | $17.50 | $12.72 | 63,989 |
| 2019-03-05 | $17.71 | $17.80 | $17.45 | $17.71 | $12.87 | 88,068 |
| 2019-03-04 | $17.70 | $17.73 | $17.30 | $17.67 | $12.85 | 183,546 |
| 2019-03-01 | $17.93 | $18.02 | $17.56 | $17.65 | $12.83 | 112,769 |
| 2019-02-28 | $18.22 | $18.22 | $17.82 | $17.84 | $12.97 | 76,824 |
| 2019-02-27 | $17.97 | $18.55 | $17.79 | $18.21 | $13.24 | 127,997 |
| 2019-02-26 | $18.37 | $18.37 | $17.57 | $17.76 | $12.91 | 144,008 |
| 2019-02-25 | $18.19 | $18.25 | $18.02 | $18.21 | $13.24 | 98,293 |
| 2019-02-22 | $18.31 | $18.33 | $18.15 | $18.15 | $13.19 | 103,127 |
| 2019-02-21 | $18.00 | $18.34 | $18.00 | $18.18 | $13.22 | 153,343 |
| 2019-02-20 | $18.00 | $18.20 | $17.86 | $18.02 | $13.10 | 156,902 |
| 2019-02-19 | $17.77 | $18.00 | $17.77 | $17.97 | $13.06 | 119,672 |
| 2019-02-15 | $17.68 | $17.94 | $17.62 | $17.85 | $12.98 | 126,361 |
| 2019-02-14 | $17.70 | $18.00 | $17.70 | $17.97 | $12.80 | 84,439 |
| 2019-02-13 | $17.68 | $17.79 | $17.55 | $17.67 | $12.59 | 126,988 |
| 2019-02-12 | $17.31 | $17.59 | $17.28 | $17.52 | $12.48 | 94,433 |
| 2019-02-11 | $16.97 | $17.22 | $16.80 | $17.21 | $12.26 | 78,715 |
| 2019-02-08 | $17.09 | $17.15 | $16.90 | $16.90 | $12.04 | 133,148 |
| 2019-02-07 | $17.41 | $17.44 | $17.09 | $17.09 | $12.17 | 157,169 |
| 2019-02-06 | $17.60 | $17.69 | $17.33 | $17.39 | $12.39 | 73,718 |
| 2019-02-05 | $17.59 | $17.76 | $17.45 | $17.52 | $12.48 | 100,757 |
| 2019-02-04 | $17.17 | $17.57 | $17.09 | $17.53 | $12.49 | 129,847 |
| 2019-02-01 | $17.02 | $17.25 | $16.93 | $17.24 | $12.28 | 72,541 |
| 2019-01-31 | $16.80 | $17.03 | $16.73 | $16.94 | $12.07 | 148,922 |
| 2019-01-30 | $16.70 | $16.94 | $16.57 | $16.86 | $12.01 | 48,870 |
| 2019-01-29 | $16.70 | $16.76 | $16.60 | $16.72 | $11.91 | 138,317 |
| 2019-01-28 | $16.37 | $16.68 | $16.37 | $16.66 | $11.87 | 87,864 |
| 2019-01-25 | $16.44 | $16.68 | $16.38 | $16.65 | $11.86 | 189,449 |
| 2019-01-24 | $16.27 | $16.48 | $16.15 | $16.35 | $11.64 | 117,674 |
| 2019-01-23 | $16.25 | $16.30 | $16.04 | $16.30 | $11.61 | 198,635 |
| 2019-01-22 | $16.42 | $16.45 | $16.15 | $16.22 | $11.55 | 130,204 |
| 2019-01-18 | $16.14 | $16.50 | $16.14 | $16.42 | $11.69 | 149,489 |
| 2019-01-17 | $16.05 | $16.16 | $16.05 | $16.12 | $11.48 | 56,353 |
| 2019-01-16 | $16.07 | $16.13 | $16.01 | $16.06 | $11.44 | 32,331 |
| 2019-01-15 | $16.00 | $16.15 | $16.00 | $16.02 | $11.41 | 54,022 |
| 2019-01-14 | $16.06 | $16.14 | $15.97 | $16.02 | $11.41 | 120,704 |
| 2019-01-11 | $16.09 | $16.18 | $16.00 | $16.10 | $11.47 | 168,621 |
| 2019-01-10 | $16.25 | $16.41 | $16.14 | $16.14 | $11.50 | 131,557 |
| 2019-01-09 | $16.74 | $16.74 | $16.22 | $16.31 | $11.62 | 300,983 |
| 2019-01-08 | $16.11 | $16.71 | $16.01 | $16.50 | $11.75 | 276,579 |
| 2019-01-07 | $15.81 | $16.30 | $15.75 | $15.98 | $11.38 | 364,204 |
| 2019-01-04 | $15.61 | $15.87 | $15.40 | $15.64 | $11.14 | 389,474 |
| 2019-01-03 | $15.50 | $15.56 | $15.26 | $15.40 | $10.97 | 137,510 |
| 2019-01-02 | $15.34 | $15.53 | $15.28 | $15.50 | $11.04 | 177,103 |
| 2018-12-31 | $15.73 | $15.73 | $15.39 | $15.48 | $11.03 | 149,236 |
| 2018-12-28 | $15.71 | $15.78 | $15.56 | $15.63 | $11.13 | 226,559 |
| 2018-12-27 | $15.50 | $15.80 | $15.50 | $15.74 | $11.21 | 194,138 |
| 2018-12-26 | $15.90 | $16.12 | $15.53 | $15.75 | $11.22 | 291,711 |
| 2018-12-24 | $15.73 | $15.87 | $15.25 | $15.75 | $11.22 | 176,132 |
| 2018-12-21 | $15.47 | $16.00 | $15.47 | $15.75 | $11.22 | 469,526 |
| 2018-12-20 | $15.68 | $15.75 | $15.23 | $15.48 | $11.03 | 292,147 |
| 2018-12-19 | $15.86 | $16.16 | $15.67 | $15.72 | $11.20 | 261,899 |
| 2018-12-18 | $16.11 | $16.16 | $15.78 | $15.84 | $11.28 | 358,544 |
| 2018-12-17 | $16.43 | $16.54 | $16.09 | $16.10 | $11.47 | 186,229 |
| 2018-12-14 | $16.56 | $16.58 | $16.39 | $16.51 | $11.76 | 96,976 |
| 2018-12-13 | $16.75 | $16.88 | $16.60 | $16.62 | $11.84 | 71,728 |
| 2018-12-12 | $16.52 | $16.97 | $16.52 | $16.74 | $11.92 | 113,882 |
| 2018-12-11 | $17.05 | $17.07 | $16.50 | $16.50 | $11.75 | 168,235 |
| 2018-12-10 | $16.60 | $16.72 | $16.29 | $16.68 | $11.88 | 158,267 |
| 2018-12-07 | $16.68 | $16.93 | $16.55 | $16.64 | $11.85 | 127,254 |
| 2018-12-06 | $16.32 | $16.48 | $15.93 | $16.35 | $11.64 | 366,038 |
| 2018-12-04 | $16.90 | $16.90 | $16.46 | $16.49 | $11.74 | 269,034 |
| 2018-12-03 | $16.99 | $17.21 | $16.76 | $16.86 | $12.01 | 126,320 |
| 2018-11-30 | $16.77 | $16.91 | $16.60 | $16.75 | $11.93 | 108,077 |
| 2018-11-29 | $16.55 | $16.94 | $16.55 | $16.87 | $12.02 | 130,198 |
| 2018-11-28 | $16.62 | $16.68 | $16.26 | $16.50 | $11.75 | 179,694 |
| 2018-11-27 | $16.78 | $16.90 | $16.55 | $16.67 | $11.87 | 83,297 |
| 2018-11-26 | $16.82 | $16.95 | $16.66 | $16.93 | $12.06 | 157,493 |
| 2018-11-23 | $16.74 | $16.75 | $16.55 | $16.58 | $11.81 | 54,778 |
| 2018-11-21 | $16.67 | $17.03 | $16.67 | $17.03 | $12.13 | 152,700 |
| 2018-11-20 | $17.00 | $17.05 | $16.56 | $16.56 | $11.79 | 299,716 |
| 2018-11-19 | $17.01 | $17.24 | $16.96 | $17.23 | $12.27 | 187,594 |
| 2018-11-16 | $17.00 | $17.25 | $16.95 | $17.02 | $12.12 | 124,112 |
| 2018-11-15 | $16.71 | $17.11 | $16.71 | $17.02 | $12.12 | 522,647 |
| 2018-11-14 | $16.92 | $16.99 | $16.76 | $16.85 | $12.00 | 96,808 |
| 2018-11-13 | $16.55 | $16.84 | $16.50 | $16.62 | $11.84 | 151,142 |
| 2018-11-12 | $17.05 | $17.05 | $16.82 | $16.90 | $11.77 | 110,372 |
| 2018-11-09 | $17.10 | $17.19 | $16.80 | $17.00 | $11.84 | 138,003 |
| 2018-11-08 | $17.42 | $17.56 | $17.17 | $17.21 | $11.99 | 565,112 |
| 2018-11-07 | $17.87 | $18.00 | $17.49 | $17.50 | $12.19 | 231,579 |
| 2018-11-06 | $17.53 | $18.40 | $17.10 | $17.71 | $12.34 | 492,331 |
| 2018-11-05 | $16.95 | $17.15 | $16.88 | $16.99 | $11.84 | 200,746 |
| 2018-11-02 | $16.97 | $16.97 | $16.85 | $16.88 | $11.76 | 129,504 |
| 2018-11-01 | $17.03 | $17.21 | $16.83 | $16.93 | $11.80 | 248,951 |
| 2018-10-31 | $17.13 | $17.43 | $16.81 | $17.04 | $11.87 | 195,151 |
| 2018-10-30 | $16.72 | $17.10 | $16.65 | $17.06 | $11.89 | 147,716 |
| 2018-10-29 | $16.86 | $17.13 | $16.58 | $16.70 | $11.64 | 125,806 |
| 2018-10-26 | $16.75 | $16.86 | $16.51 | $16.63 | $11.59 | 67,745 |
| 2018-10-25 | $16.78 | $16.83 | $16.69 | $16.78 | $11.69 | 103,416 |
| 2018-10-24 | $17.12 | $17.13 | $16.68 | $16.70 | $11.64 | 72,429 |
| 2018-10-23 | $17.00 | $17.28 | $16.58 | $17.08 | $11.90 | 174,722 |
| 2018-10-22 | $17.26 | $17.34 | $17.01 | $17.07 | $11.89 | 55,678 |
| 2018-10-19 | $17.35 | $17.58 | $17.20 | $17.25 | $12.02 | 73,526 |
| 2018-10-18 | $17.32 | $17.44 | $17.30 | $17.35 | $12.09 | 99,390 |
| 2018-10-17 | $17.67 | $17.67 | $17.32 | $17.53 | $12.21 | 137,469 |
| 2018-10-16 | $17.38 | $17.72 | $17.31 | $17.67 | $12.31 | 65,788 |
| 2018-10-15 | $17.56 | $17.63 | $17.31 | $17.33 | $12.07 | 66,483 |
| 2018-10-12 | $17.65 | $17.98 | $17.45 | $17.62 | $12.28 | 73,657 |
| 2018-10-11 | $17.57 | $17.77 | $17.41 | $17.45 | $12.16 | 96,868 |
| 2018-10-10 | $18.10 | $18.14 | $17.58 | $17.61 | $12.27 | 105,967 |
| 2018-10-09 | $18.03 | $18.23 | $17.89 | $18.13 | $12.63 | 49,696 |
| 2018-10-08 | $18.28 | $18.59 | $18.01 | $18.05 | $12.58 | 52,981 |
| 2018-10-05 | $18.28 | $18.38 | $18.20 | $18.31 | $12.76 | 56,679 |
| 2018-10-04 | $18.38 | $18.38 | $18.12 | $18.30 | $12.75 | 91,211 |
| 2018-10-03 | $18.40 | $18.45 | $18.25 | $18.40 | $12.82 | 171,663 |
| 2018-10-02 | $18.40 | $18.46 | $18.25 | $18.30 | $12.75 | 56,895 |
| 2018-10-01 | $18.29 | $18.44 | $18.24 | $18.40 | $12.82 | 86,048 |
| 2018-09-28 | $18.27 | $18.49 | $18.14 | $18.21 | $12.69 | 90,156 |
| 2018-09-27 | $18.29 | $18.46 | $18.20 | $18.27 | $12.73 | 62,265 |
| 2018-09-26 | $18.41 | $18.42 | $18.09 | $18.30 | $12.75 | 43,844 |
| 2018-09-25 | $18.43 | $18.51 | $18.37 | $18.40 | $12.82 | 114,902 |
| 2018-09-24 | $18.60 | $18.69 | $18.39 | $18.40 | $12.82 | 78,150 |
| 2018-09-21 | $18.40 | $18.50 | $18.28 | $18.40 | $12.82 | 157,122 |
| 2018-09-20 | $18.53 | $18.53 | $17.87 | $18.40 | $12.82 | 104,182 |
| 2018-09-19 | $18.47 | $18.54 | $18.37 | $18.43 | $12.84 | 53,952 |
| 2018-09-18 | $18.39 | $18.51 | $18.33 | $18.43 | $12.84 | 28,984 |
| 2018-09-17 | $18.41 | $18.50 | $18.21 | $18.36 | $12.79 | 41,929 |
| 2018-09-14 | $18.47 | $18.47 | $18.26 | $18.44 | $12.85 | 101,746 |
| 2018-09-13 | $18.55 | $18.63 | $18.41 | $18.45 | $12.85 | 46,952 |
| 2018-09-12 | $18.89 | $19.03 | $18.35 | $18.55 | $12.92 | 320,632 |
| 2018-09-11 | $18.61 | $19.00 | $18.61 | $18.87 | $13.15 | 195,701 |
| 2018-09-10 | $18.55 | $18.64 | $18.30 | $18.61 | $12.97 | 1,078,215 |
| 2018-09-07 | $18.44 | $18.57 | $18.33 | $18.55 | $12.92 | 80,114 |
| 2018-09-06 | $18.54 | $18.56 | $18.39 | $18.52 | $12.90 | 204,985 |
| 2018-09-05 | $18.61 | $18.61 | $18.42 | $18.50 | $12.89 | 106,917 |
| 2018-09-04 | $18.55 | $18.68 | $18.46 | $18.55 | $12.92 | 96,549 |
| 2018-08-31 | $18.47 | $18.55 | $18.47 | $18.52 | $12.90 | 79,153 |
| 2018-08-30 | $18.50 | $18.54 | $18.30 | $18.47 | $12.87 | 41,816 |
| 2018-08-29 | $18.45 | $18.56 | $18.40 | $18.50 | $12.89 | 119,960 |
| 2018-08-28 | $18.40 | $18.44 | $18.17 | $18.44 | $12.85 | 187,572 |
| 2018-08-27 | $18.57 | $18.65 | $18.37 | $18.42 | $12.83 | 41,429 |
| 2018-08-24 | $18.63 | $18.73 | $18.49 | $18.67 | $13.01 | 54,995 |
| 2018-08-23 | $18.61 | $18.67 | $18.49 | $18.55 | $12.92 | 98,886 |
| 2018-08-22 | $18.51 | $18.67 | $18.39 | $18.59 | $12.95 | 92,289 |
| 2018-08-21 | $18.49 | $18.60 | $18.45 | $18.50 | $12.89 | 125,840 |
| 2018-08-20 | $18.50 | $18.56 | $18.39 | $18.45 | $12.85 | 101,155 |
| 2018-08-17 | $18.56 | $18.67 | $18.47 | $18.47 | $12.87 | 129,430 |
| 2018-08-16 | $18.55 | $18.59 | $18.41 | $18.56 | $12.93 | 152,459 |
| 2018-08-15 | $18.57 | $18.76 | $18.44 | $18.49 | $12.88 | 322,408 |
| 2018-08-14 | $19.03 | $19.29 | $18.95 | $18.99 | $12.99 | 170,086 |
| 2018-08-13 | $19.06 | $19.06 | $18.72 | $18.93 | $12.95 | 561,996 |
| 2018-08-10 | $18.74 | $19.13 | $18.64 | $19.08 | $13.06 | 306,624 |
| 2018-08-09 | $18.50 | $18.84 | $18.41 | $18.73 | $12.82 | 185,182 |
| 2018-08-08 | $18.54 | $18.57 | $18.30 | $18.46 | $12.63 | 171,807 |
| 2018-08-07 | $17.60 | $18.68 | $17.60 | $18.40 | $12.59 | 285,806 |
| 2018-08-06 | $17.25 | $17.64 | $17.10 | $17.52 | $11.99 | 78,803 |
| 2018-08-03 | $17.26 | $17.29 | $17.06 | $17.17 | $11.75 | 222,771 |
| 2018-08-02 | $17.15 | $17.48 | $17.15 | $17.34 | $11.86 | 91,165 |
| 2018-08-01 | $17.05 | $17.48 | $17.02 | $17.25 | $11.80 | 132,625 |
| 2018-07-31 | $17.25 | $17.28 | $17.05 | $17.15 | $11.73 | 143,373 |
| 2018-07-30 | $17.47 | $17.47 | $17.23 | $17.24 | $11.80 | 68,837 |
| 2018-07-27 | $17.60 | $17.60 | $17.30 | $17.32 | $11.85 | 37,537 |
| 2018-07-26 | $17.56 | $17.62 | $17.50 | $17.61 | $12.05 | 24,686 |
| 2018-07-25 | $17.38 | $17.57 | $17.31 | $17.48 | $11.96 | 137,127 |
| 2018-07-24 | $17.23 | $17.48 | $17.23 | $17.40 | $11.91 | 45,938 |
| 2018-07-23 | $17.28 | $17.49 | $17.21 | $17.22 | $11.78 | 94,871 |
| 2018-07-20 | $17.53 | $17.59 | $17.28 | $17.33 | $11.86 | 97,541 |
| 2018-07-19 | $17.70 | $17.87 | $17.56 | $17.59 | $12.04 | 64,292 |
| 2018-07-18 | $17.88 | $17.88 | $17.63 | $17.76 | $12.15 | 87,968 |
| 2018-07-17 | $17.90 | $17.99 | $17.80 | $17.90 | $12.25 | 78,585 |
| 2018-07-16 | $18.00 | $18.12 | $17.81 | $17.93 | $12.27 | 81,811 |
| 2018-07-13 | $18.01 | $18.21 | $18.00 | $18.05 | $12.35 | 68,830 |
| 2018-07-12 | $18.00 | $18.02 | $17.71 | $17.97 | $12.30 | 142,801 |
| 2018-07-11 | $18.21 | $18.24 | $17.95 | $17.98 | $12.30 | 94,873 |
| 2018-07-10 | $18.31 | $18.41 | $18.14 | $18.17 | $12.43 | 81,812 |
| 2018-07-09 | $18.16 | $18.35 | $18.08 | $18.24 | $12.48 | 118,614 |
| 2018-07-06 | $18.13 | $18.33 | $18.13 | $18.14 | $12.41 | 104,988 |
| 2018-07-05 | $18.45 | $18.45 | $18.09 | $18.22 | $12.47 | 136,979 |
| 2018-07-03 | $18.30 | $18.52 | $18.23 | $18.31 | $12.53 | 83,084 |
| 2018-07-02 | $18.43 | $18.43 | $18.16 | $18.27 | $12.50 | 117,662 |
| 2018-06-29 | $18.60 | $18.86 | $18.40 | $18.49 | $12.65 | 95,110 |
| 2018-06-28 | $18.69 | $18.84 | $18.43 | $18.52 | $12.67 | 78,097 |
| 2018-06-27 | $18.77 | $18.98 | $18.69 | $18.69 | $12.79 | 76,429 |
| 2018-06-26 | $18.91 | $19.01 | $18.70 | $18.77 | $12.84 | 119,479 |
| 2018-06-25 | $18.84 | $18.86 | $18.58 | $18.80 | $12.86 | 245,170 |
| 2018-06-22 | $18.49 | $18.85 | $18.42 | $18.49 | $12.65 | 58,788 |
| 2018-06-21 | $18.22 | $18.39 | $18.10 | $18.11 | $12.39 | 77,236 |
| 2018-06-20 | $18.29 | $18.38 | $18.11 | $18.29 | $12.51 | 108,350 |
| 2018-06-19 | $18.20 | $18.26 | $18.15 | $18.16 | $12.43 | 35,358 |
| 2018-06-18 | $18.00 | $18.41 | $18.00 | $18.20 | $12.45 | 107,963 |
| 2018-06-15 | $18.40 | $18.43 | $18.05 | $18.05 | $12.35 | 73,663 |
| 2018-06-14 | $18.50 | $18.61 | $18.31 | $18.43 | $12.61 | 72,962 |
| 2018-06-13 | $18.61 | $18.79 | $18.50 | $18.50 | $12.66 | 69,295 |
| 2018-06-12 | $18.71 | $18.86 | $18.55 | $18.63 | $12.75 | 129,578 |
| 2018-06-11 | $18.42 | $18.68 | $18.00 | $18.62 | $12.74 | 302,694 |
| 2018-06-08 | $18.76 | $18.77 | $18.40 | $18.52 | $12.67 | 229,239 |
| 2018-06-07 | $18.55 | $18.70 | $18.32 | $18.65 | $12.76 | 424,818 |
| 2018-06-06 | $18.13 | $18.13 | $17.85 | $17.95 | $12.28 | 51,065 |
| 2018-06-05 | $18.02 | $18.17 | $18.00 | $18.00 | $12.32 | 62,005 |
| 2018-06-04 | $18.19 | $18.37 | $17.94 | $18.07 | $12.36 | 154,905 |
| 2018-06-01 | $18.21 | $18.28 | $17.96 | $18.14 | $12.41 | 157,664 |
| 2018-05-31 | $18.35 | $18.53 | $18.18 | $18.20 | $12.45 | 95,638 |
| 2018-05-30 | $18.37 | $18.60 | $18.24 | $18.49 | $12.65 | 162,855 |
| 2018-05-29 | $17.96 | $18.38 | $17.89 | $18.30 | $12.52 | 200,372 |
| 2018-05-25 | $18.10 | $18.15 | $17.69 | $18.05 | $12.35 | 156,622 |
| 2018-05-24 | $18.32 | $18.33 | $18.00 | $18.21 | $12.46 | 110,891 |
| 2018-05-23 | $18.54 | $18.64 | $18.30 | $18.40 | $12.59 | 94,267 |
| 2018-05-22 | $18.70 | $18.71 | $18.34 | $18.49 | $12.65 | 215,318 |
| 2018-05-21 | $18.54 | $18.72 | $18.47 | $18.62 | $12.74 | 127,637 |
| 2018-05-18 | $18.40 | $18.59 | $18.33 | $18.36 | $12.56 | 88,198 |
| 2018-05-17 | $18.27 | $18.65 | $18.22 | $18.40 | $12.59 | 322,693 |
| 2018-05-16 | $18.24 | $18.58 | $18.15 | $18.25 | $12.49 | 165,483 |
| 2018-05-15 | $18.44 | $18.67 | $18.40 | $18.58 | $12.50 | 149,076 |
| 2018-05-14 | $18.66 | $18.72 | $18.49 | $18.54 | $12.47 | 159,832 |
| 2018-05-11 | $18.85 | $18.86 | $18.46 | $18.48 | $12.43 | 157,877 |
| 2018-05-10 | $18.86 | $18.94 | $18.62 | $18.70 | $12.58 | 257,911 |
| 2018-05-09 | $18.50 | $18.99 | $18.22 | $18.80 | $12.65 | 282,532 |
| 2018-05-08 | $18.00 | $18.22 | $17.65 | $18.05 | $12.14 | 228,606 |
| 2018-05-07 | $17.66 | $17.82 | $17.45 | $17.56 | $11.81 | 93,110 |
| 2018-05-04 | $17.58 | $17.71 | $17.35 | $17.60 | $11.84 | 117,472 |
| 2018-05-03 | $17.41 | $17.68 | $17.20 | $17.64 | $11.87 | 108,626 |
| 2018-05-02 | $17.54 | $17.69 | $17.45 | $17.49 | $11.77 | 62,992 |
| 2018-05-01 | $17.75 | $17.76 | $17.38 | $17.60 | $11.84 | 60,352 |
| 2018-04-30 | $17.53 | $17.80 | $17.47 | $17.76 | $11.95 | 89,463 |
| 2018-04-27 | $17.64 | $17.74 | $17.43 | $17.45 | $11.74 | 70,939 |
| 2018-04-26 | $17.71 | $17.96 | $17.64 | $17.77 | $11.95 | 61,691 |
| 2018-04-25 | $17.45 | $17.75 | $17.35 | $17.71 | $11.91 | 53,819 |
| 2018-04-24 | $17.53 | $17.53 | $17.27 | $17.45 | $11.74 | 131,357 |
| 2018-04-23 | $17.63 | $17.63 | $17.37 | $17.47 | $11.75 | 143,434 |
| 2018-04-20 | $17.76 | $17.83 | $17.51 | $17.64 | $11.87 | 122,451 |
| 2018-04-19 | $17.89 | $18.01 | $17.71 | $17.77 | $11.95 | 89,890 |
| 2018-04-18 | $17.66 | $18.04 | $17.66 | $17.90 | $12.04 | 323,562 |
| 2018-04-17 | $17.66 | $17.69 | $17.53 | $17.60 | $11.84 | 102,673 |
| 2018-04-16 | $17.60 | $17.67 | $17.28 | $17.59 | $11.83 | 165,446 |
| 2018-04-13 | $17.56 | $17.59 | $17.39 | $17.49 | $11.77 | 188,430 |
| 2018-04-12 | $17.48 | $17.53 | $17.35 | $17.49 | $11.77 | 144,444 |
| 2018-04-11 | $17.12 | $17.57 | $17.12 | $17.48 | $11.76 | 300,050 |
| 2018-04-10 | $16.97 | $17.21 | $16.80 | $17.16 | $11.54 | 78,979 |
| 2018-04-09 | $16.97 | $17.12 | $16.80 | $16.80 | $11.30 | 98,456 |
| 2018-04-06 | $16.81 | $17.03 | $16.68 | $16.91 | $11.38 | 257,540 |
| 2018-04-05 | $16.66 | $17.00 | $16.66 | $16.90 | $11.37 | 384,948 |
| 2018-04-04 | $16.61 | $16.73 | $16.52 | $16.66 | $11.21 | 68,042 |
| 2018-04-03 | $16.63 | $16.89 | $16.57 | $16.75 | $11.27 | 69,088 |
| 2018-04-02 | $16.51 | $16.67 | $16.40 | $16.59 | $11.16 | 270,172 |
| 2018-03-29 | $16.60 | $16.76 | $16.54 | $16.55 | $11.13 | 103,848 |
| 2018-03-28 | $16.52 | $16.80 | $16.43 | $16.52 | $11.11 | 83,121 |
| 2018-03-27 | $17.04 | $17.04 | $16.36 | $16.58 | $11.15 | 261,888 |
| 2018-03-26 | $17.16 | $17.24 | $16.94 | $17.04 | $11.46 | 92,267 |
| 2018-03-23 | $16.95 | $17.21 | $16.95 | $16.96 | $11.41 | 55,881 |
| 2018-03-22 | $17.12 | $17.20 | $16.92 | $16.95 | $11.40 | 82,040 |
| 2018-03-21 | $17.15 | $17.40 | $17.05 | $17.30 | $11.64 | 79,176 |
| 2018-03-20 | $17.17 | $17.33 | $17.07 | $17.16 | $11.54 | 142,977 |
| 2018-03-19 | $17.41 | $17.41 | $17.02 | $17.17 | $11.55 | 52,094 |
| 2018-03-16 | $17.10 | $17.51 | $17.02 | $17.50 | $11.77 | 127,407 |
| 2018-03-15 | $17.23 | $17.40 | $17.01 | $17.05 | $11.47 | 93,851 |
| 2018-03-14 | $17.45 | $17.64 | $17.14 | $17.20 | $11.57 | 50,778 |
| 2018-03-13 | $17.69 | $17.70 | $17.31 | $17.45 | $11.74 | 94,956 |
| 2018-03-12 | $17.52 | $17.68 | $17.45 | $17.67 | $11.89 | 108,993 |
| 2018-03-09 | $17.26 | $17.52 | $17.15 | $17.52 | $11.79 | 70,198 |
| 2018-03-08 | $17.15 | $17.20 | $16.99 | $17.09 | $11.50 | 82,412 |
| 2018-03-07 | $17.24 | $17.37 | $17.07 | $17.15 | $11.54 | 77,879 |
| 2018-03-06 | $17.47 | $17.58 | $17.34 | $17.40 | $11.71 | 86,300 |
| 2018-03-05 | $17.38 | $17.54 | $17.23 | $17.33 | $11.66 | 67,766 |
| 2018-03-02 | $17.22 | $17.41 | $17.06 | $17.38 | $11.69 | 91,743 |
| 2018-03-01 | $17.14 | $17.33 | $17.12 | $17.24 | $11.60 | 104,067 |
| 2018-02-28 | $17.75 | $17.75 | $17.14 | $17.14 | $11.53 | 293,915 |
| 2018-02-27 | $17.75 | $18.12 | $17.25 | $17.50 | $11.77 | 543,661 |
| 2018-02-26 | $18.28 | $18.62 | $17.88 | $18.19 | $12.24 | 195,821 |
| 2018-02-23 | $17.98 | $18.19 | $17.87 | $18.13 | $12.20 | 90,879 |
| 2018-02-22 | $18.00 | $18.06 | $17.83 | $17.95 | $12.08 | 113,700 |
| 2018-02-21 | $17.90 | $18.09 | $17.86 | $17.88 | $12.03 | 114,567 |
| 2018-02-20 | $17.86 | $18.13 | $17.77 | $17.95 | $12.08 | 157,907 |
| 2018-02-16 | $17.84 | $18.07 | $17.81 | $17.93 | $12.06 | 111,374 |
| 2018-02-15 | $17.90 | $18.19 | $17.80 | $18.11 | $11.97 | 242,728 |
| 2018-02-14 | $17.23 | $17.91 | $17.21 | $17.78 | $11.76 | 189,300 |
| 2018-02-13 | $17.35 | $17.55 | $17.16 | $17.36 | $11.48 | 134,995 |
| 2018-02-12 | $17.18 | $17.63 | $17.18 | $17.47 | $11.55 | 100,399 |
| 2018-02-09 | $17.25 | $17.34 | $16.76 | $17.18 | $11.36 | 265,186 |
| 2018-02-08 | $17.47 | $17.60 | $16.99 | $17.10 | $11.31 | 237,692 |
| 2018-02-07 | $17.69 | $17.96 | $17.30 | $17.56 | $11.61 | 263,841 |
| 2018-02-06 | $17.35 | $17.74 | $17.35 | $17.67 | $11.68 | 87,711 |
| 2018-02-05 | $17.51 | $17.91 | $17.35 | $17.53 | $11.59 | 130,882 |
| 2018-02-02 | $17.82 | $17.90 | $17.58 | $17.70 | $11.70 | 150,811 |
| 2018-02-01 | $18.31 | $18.61 | $17.65 | $17.94 | $11.86 | 421,641 |
| 2018-01-31 | $18.40 | $18.64 | $18.22 | $18.36 | $12.14 | 97,141 |
| 2018-01-30 | $18.57 | $18.68 | $18.19 | $18.44 | $12.19 | 216,024 |
| 2018-01-29 | $18.72 | $18.83 | $18.54 | $18.75 | $12.40 | 138,612 |
| 2018-01-26 | $18.75 | $18.84 | $18.65 | $18.72 | $12.38 | 88,171 |
| 2018-01-25 | $18.81 | $18.91 | $18.64 | $18.74 | $12.39 | 105,672 |
| 2018-01-24 | $18.86 | $18.91 | $18.67 | $18.84 | $12.46 | 187,830 |
| 2018-01-23 | $18.93 | $18.93 | $18.67 | $18.85 | $12.46 | 179,536 |
| 2018-01-22 | $18.56 | $18.77 | $18.37 | $18.77 | $12.41 | 247,380 |
| 2018-01-19 | $18.44 | $18.68 | $18.27 | $18.54 | $12.26 | 128,454 |
| 2018-01-18 | $18.59 | $18.65 | $18.36 | $18.44 | $12.19 | 108,532 |
| 2018-01-17 | $18.52 | $18.77 | $18.39 | $18.68 | $12.35 | 66,950 |
| 2018-01-16 | $19.03 | $19.03 | $18.51 | $18.53 | $12.25 | 131,832 |
| 2018-01-12 | $18.67 | $19.03 | $18.45 | $18.96 | $12.54 | 319,435 |
| 2018-01-11 | $18.44 | $18.78 | $18.42 | $18.63 | $12.32 | 169,502 |
| 2018-01-10 | $18.37 | $18.40 | $18.16 | $18.35 | $12.13 | 155,080 |
| 2018-01-09 | $18.66 | $18.71 | $18.17 | $18.39 | $12.16 | 143,086 |
| 2018-01-08 | $18.30 | $18.66 | $18.29 | $18.50 | $12.23 | 81,526 |
| 2018-01-05 | $18.44 | $18.58 | $18.29 | $18.37 | $12.15 | 157,238 |
| 2018-01-04 | $18.10 | $18.53 | $18.10 | $18.44 | $12.19 | 194,391 |
| 2018-01-03 | $17.98 | $18.26 | $17.55 | $18.11 | $11.97 | 426,899 |
| 2018-01-02 | $17.97 | $18.10 | $17.72 | $17.98 | $11.89 | 111,076 |
| 2017-12-29 | $18.03 | $18.11 | $17.79 | $17.94 | $11.86 | 61,278 |
| 2017-12-28 | $17.89 | $18.09 | $17.73 | $17.98 | $11.89 | 132,266 |
| 2017-12-27 | $18.36 | $18.37 | $17.94 | $17.98 | $11.89 | 85,095 |
| 2017-12-26 | $18.09 | $18.53 | $18.09 | $18.36 | $12.14 | 109,464 |
| 2017-12-22 | $18.15 | $18.23 | $18.06 | $18.17 | $12.01 | 64,100 |
| 2017-12-21 | $17.73 | $18.27 | $17.59 | $18.08 | $11.95 | 124,456 |
| 2017-12-20 | $17.45 | $17.77 | $17.36 | $17.70 | $11.70 | 77,408 |
| 2017-12-19 | $17.66 | $17.85 | $17.33 | $17.40 | $11.50 | 127,414 |
| 2017-12-18 | $17.84 | $17.96 | $17.69 | $17.71 | $11.71 | 82,477 |
| 2017-12-15 | $17.75 | $17.89 | $17.56 | $17.71 | $11.71 | 192,085 |
| 2017-12-14 | $18.11 | $18.22 | $17.67 | $17.73 | $11.72 | 161,813 |
| 2017-12-13 | $17.98 | $18.25 | $17.87 | $18.11 | $11.97 | 144,237 |
| 2017-12-12 | $18.29 | $18.42 | $17.83 | $18.00 | $11.90 | 159,782 |
| 2017-12-11 | $18.28 | $18.57 | $18.01 | $18.25 | $12.07 | 319,365 |
| 2017-12-08 | $18.00 | $18.50 | $17.91 | $18.27 | $12.08 | 199,453 |
| 2017-12-07 | $17.88 | $18.05 | $17.77 | $17.93 | $11.86 | 98,547 |
| 2017-12-06 | $17.98 | $18.11 | $17.70 | $17.78 | $11.76 | 258,139 |
| 2017-12-05 | $17.92 | $18.24 | $17.90 | $17.98 | $11.89 | 77,899 |
| 2017-12-04 | $18.12 | $18.20 | $17.81 | $17.85 | $11.80 | 251,495 |
| 2017-12-01 | $17.98 | $18.44 | $17.96 | $18.12 | $11.98 | 367,213 |
| 2017-11-30 | $17.64 | $18.07 | $17.44 | $17.96 | $11.87 | 343,323 |
| 2017-11-29 | $17.75 | $17.83 | $17.55 | $17.63 | $11.66 | 279,191 |
| 2017-11-28 | $17.77 | $17.90 | $17.54 | $17.75 | $11.74 | 423,101 |
| 2017-11-27 | $17.05 | $17.70 | $17.05 | $17.65 | $11.67 | 277,944 |
| 2017-11-24 | $17.03 | $17.14 | $16.94 | $16.96 | $11.21 | 10,144 |
| 2017-11-22 | $17.00 | $17.09 | $16.92 | $17.01 | $11.25 | 51,376 |
| 2017-11-21 | $16.79 | $17.14 | $16.79 | $16.99 | $11.23 | 76,818 |
| 2017-11-20 | $17.11 | $17.25 | $16.74 | $16.79 | $11.10 | 154,640 |
| 2017-11-17 | $16.91 | $17.14 | $16.86 | $17.11 | $11.31 | 58,759 |
| 2017-11-16 | $17.02 | $17.14 | $16.74 | $16.88 | $11.16 | 76,187 |
| 2017-11-15 | $17.42 | $17.47 | $17.19 | $17.27 | $11.21 | 200,393 |
| 2017-11-14 | $17.53 | $17.65 | $17.39 | $17.42 | $11.31 | 112,300 |
| 2017-11-13 | $18.00 | $18.04 | $17.47 | $17.54 | $11.39 | 435,630 |
| 2017-11-10 | $17.98 | $18.25 | $17.83 | $18.05 | $11.72 | 53,955 |
| 2017-11-09 | $18.07 | $18.29 | $17.93 | $18.01 | $11.69 | 58,413 |
| 2017-11-08 | $17.85 | $18.09 | $17.70 | $18.01 | $11.69 | 74,315 |
| 2017-11-07 | $18.50 | $18.50 | $17.53 | $17.81 | $11.56 | 127,116 |
| 2017-11-06 | $18.38 | $18.43 | $18.23 | $18.35 | $11.91 | 353,595 |
| 2017-11-03 | $18.12 | $18.41 | $18.12 | $18.30 | $11.88 | 105,432 |
| 2017-11-02 | $18.34 | $18.37 | $18.06 | $18.13 | $11.77 | 156,930 |
| 2017-11-01 | $18.13 | $18.46 | $18.09 | $18.34 | $11.91 | 110,005 |
| 2017-10-31 | $17.95 | $18.08 | $17.86 | $18.08 | $11.74 | 171,869 |
| 2017-10-30 | $17.72 | $17.95 | $17.65 | $17.95 | $11.65 | 170,953 |
| 2017-10-27 | $17.43 | $17.78 | $17.36 | $17.73 | $11.51 | 217,996 |
| 2017-10-26 | $17.36 | $17.63 | $17.29 | $17.44 | $11.32 | 107,834 |
| 2017-10-25 | $17.40 | $17.45 | $17.04 | $17.39 | $11.29 | 131,904 |
| 2017-10-24 | $17.28 | $17.41 | $17.20 | $17.29 | $11.22 | 69,355 |
| 2017-10-23 | $17.36 | $17.45 | $17.14 | $17.25 | $11.20 | 40,919 |
| 2017-10-20 | $17.24 | $17.62 | $17.17 | $17.35 | $11.26 | 148,360 |
| 2017-10-19 | $17.27 | $17.29 | $17.13 | $17.25 | $11.20 | 42,556 |
| 2017-10-18 | $17.25 | $17.54 | $17.17 | $17.27 | $11.21 | 51,307 |
| 2017-10-17 | $17.23 | $17.35 | $17.11 | $17.25 | $11.20 | 51,006 |
| 2017-10-16 | $17.38 | $17.38 | $17.19 | $17.25 | $11.20 | 51,815 |
| 2017-10-13 | $17.20 | $17.28 | $17.05 | $17.22 | $11.18 | 64,506 |
| 2017-10-12 | $16.77 | $17.34 | $16.71 | $17.21 | $11.17 | 131,457 |
| 2017-10-11 | $16.90 | $16.90 | $16.76 | $16.85 | $10.94 | 32,972 |
| 2017-10-10 | $16.90 | $17.00 | $16.83 | $16.84 | $10.93 | 45,711 |
| 2017-10-09 | $17.01 | $17.10 | $16.85 | $16.89 | $10.96 | 21,736 |
| 2017-10-06 | $17.18 | $17.18 | $16.79 | $17.01 | $11.04 | 84,121 |
| 2017-10-05 | $17.00 | $17.37 | $16.97 | $17.18 | $11.15 | 72,851 |
| 2017-10-04 | $17.10 | $17.21 | $16.97 | $17.01 | $11.04 | 71,579 |
| 2017-10-03 | $17.34 | $17.37 | $16.97 | $17.13 | $11.12 | 55,539 |
| 2017-10-02 | $17.27 | $17.38 | $17.16 | $17.34 | $11.26 | 38,521 |
| 2017-09-29 | $17.13 | $17.35 | $16.96 | $17.34 | $11.26 | 57,039 |
| 2017-09-28 | $17.33 | $17.34 | $16.92 | $17.12 | $11.11 | 178,592 |
| 2017-09-27 | $17.47 | $17.48 | $17.23 | $17.34 | $11.26 | 107,449 |
| 2017-09-26 | $17.34 | $17.56 | $17.24 | $17.48 | $11.35 | 44,246 |
| 2017-09-25 | $17.30 | $17.54 | $17.30 | $17.39 | $11.29 | 90,562 |
| 2017-09-22 | $17.19 | $17.50 | $17.13 | $17.21 | $11.17 | 93,979 |
| 2017-09-21 | $17.23 | $17.25 | $17.11 | $17.20 | $11.17 | 39,578 |
| 2017-09-20 | $17.15 | $17.27 | $17.11 | $17.22 | $11.18 | 73,281 |
| 2017-09-19 | $17.22 | $17.28 | $17.13 | $17.15 | $11.13 | 45,645 |
| 2017-09-18 | $17.20 | $17.25 | $17.05 | $17.20 | $11.17 | 40,151 |
| 2017-09-15 | $17.04 | $17.38 | $17.02 | $17.23 | $11.19 | 181,879 |
| 2017-09-14 | $17.25 | $17.50 | $17.00 | $17.03 | $11.06 | 137,015 |
| 2017-09-13 | $17.12 | $17.45 | $17.09 | $17.25 | $11.20 | 88,949 |
| 2017-09-12 | $17.01 | $17.32 | $16.96 | $17.08 | $11.09 | 57,921 |
| 2017-09-11 | $17.11 | $17.18 | $16.94 | $16.99 | $11.03 | 66,725 |
| 2017-09-08 | $17.33 | $17.33 | $16.93 | $17.06 | $11.07 | 75,275 |
| 2017-09-07 | $17.46 | $17.46 | $17.08 | $17.33 | $11.25 | 33,458 |
| 2017-09-06 | $17.54 | $17.67 | $17.25 | $17.43 | $11.31 | 120,262 |
| 2017-09-05 | $17.70 | $17.92 | $17.25 | $17.48 | $11.35 | 255,211 |
| 2017-09-01 | $17.26 | $17.82 | $17.22 | $17.68 | $11.48 | 80,311 |
| 2017-08-31 | $17.08 | $17.36 | $17.08 | $17.23 | $11.19 | 78,289 |
| 2017-08-30 | $16.91 | $17.11 | $16.87 | $17.00 | $11.04 | 60,923 |
| 2017-08-29 | $17.22 | $17.22 | $16.85 | $16.95 | $11.00 | 140,615 |
| 2017-08-28 | $16.75 | $17.25 | $16.50 | $17.05 | $11.07 | 1,761,420 |
| 2017-08-25 | $16.79 | $16.84 | $16.61 | $16.75 | $10.87 | 43,509 |
| 2017-08-24 | $16.57 | $16.74 | $16.48 | $16.68 | $10.83 | 84,258 |
| 2017-08-23 | $16.48 | $16.69 | $16.47 | $16.60 | $10.78 | 47,723 |
| 2017-08-22 | $16.51 | $16.59 | $16.40 | $16.53 | $10.73 | 77,152 |
| 2017-08-21 | $16.51 | $16.54 | $16.30 | $16.41 | $10.65 | 464,718 |
| 2017-08-18 | $16.35 | $16.57 | $16.19 | $16.46 | $10.69 | 78,055 |
| 2017-08-17 | $16.50 | $16.50 | $16.26 | $16.33 | $10.60 | 104,437 |
| 2017-08-16 | $16.62 | $16.64 | $16.33 | $16.45 | $10.68 | 139,106 |
| 2017-08-15 | $16.67 | $16.71 | $16.34 | $16.47 | $10.69 | 75,502 |
| 2017-08-14 | $17.01 | $17.02 | $16.73 | $16.97 | $10.81 | 126,735 |
| 2017-08-11 | $16.32 | $17.15 | $16.22 | $17.00 | $10.83 | 348,710 |
| 2017-08-10 | $16.35 | $16.68 | $16.35 | $16.46 | $10.49 | 214,806 |
| 2017-08-09 | $16.45 | $16.72 | $16.34 | $16.35 | $10.42 | 256,243 |
| 2017-08-08 | $17.00 | $17.35 | $16.31 | $16.43 | $10.47 | 208,669 |
| 2017-08-07 | $16.42 | $16.75 | $16.24 | $16.50 | $10.51 | 51,723 |
| 2017-08-04 | $16.32 | $16.61 | $16.23 | $16.35 | $10.42 | 283,054 |
| 2017-08-03 | $16.88 | $16.88 | $16.29 | $16.33 | $10.40 | 180,776 |
| 2017-08-02 | $16.60 | $16.95 | $16.45 | $16.88 | $10.75 | 346,759 |
| 2017-08-01 | $16.69 | $16.80 | $16.51 | $16.60 | $10.58 | 233,171 |
| 2017-07-31 | $16.70 | $16.86 | $16.59 | $16.63 | $10.59 | 110,823 |
| 2017-07-28 | $16.47 | $16.71 | $16.39 | $16.69 | $10.63 | 84,188 |
| 2017-07-27 | $16.47 | $16.49 | $16.28 | $16.49 | $10.51 | 71,046 |
| 2017-07-26 | $16.30 | $16.49 | $16.21 | $16.38 | $10.44 | 119,099 |
| 2017-07-25 | $16.25 | $16.27 | $16.11 | $16.21 | $10.33 | 153,576 |
| 2017-07-24 | $16.11 | $16.17 | $16.03 | $16.17 | $10.30 | 135,326 |
| 2017-07-21 | $16.07 | $16.08 | $15.96 | $16.08 | $10.24 | 109,599 |
| 2017-07-20 | $16.18 | $16.18 | $16.00 | $16.01 | $10.20 | 92,580 |
| 2017-07-19 | $16.00 | $16.14 | $15.96 | $16.06 | $10.23 | 86,715 |
| 2017-07-18 | $16.05 | $16.07 | $15.94 | $16.00 | $10.19 | 81,840 |
| 2017-07-17 | $16.23 | $16.23 | $15.92 | $16.05 | $10.23 | 70,399 |
| 2017-07-14 | $16.00 | $16.25 | $15.84 | $16.25 | $10.35 | 213,447 |
| 2017-07-13 | $16.00 | $16.08 | $15.76 | $16.04 | $10.22 | 132,564 |
| 2017-07-12 | $16.15 | $16.16 | $15.88 | $16.00 | $10.19 | 86,677 |
| 2017-07-11 | $15.98 | $16.07 | $15.78 | $16.03 | $10.21 | 90,009 |
| 2017-07-10 | $16.03 | $16.05 | $15.77 | $15.91 | $10.14 | 63,006 |
| 2017-07-07 | $15.86 | $16.11 | $15.52 | $16.11 | $10.26 | 162,367 |
| 2017-07-06 | $16.06 | $16.12 | $15.70 | $15.89 | $10.12 | 116,196 |
| 2017-07-05 | $16.00 | $16.07 | $15.65 | $16.00 | $10.19 | 116,272 |
| 2017-07-03 | $15.80 | $16.10 | $15.77 | $16.02 | $10.21 | 45,591 |
| 2017-06-30 | $16.05 | $16.11 | $15.56 | $15.76 | $10.04 | 313,649 |
| 2017-06-29 | $16.01 | $16.07 | $15.78 | $16.05 | $10.23 | 328,084 |
| 2017-06-28 | $15.95 | $16.19 | $15.82 | $15.97 | $10.17 | 219,972 |
| 2017-06-27 | $15.96 | $16.03 | $15.76 | $15.93 | $10.15 | 283,043 |
| 2017-06-26 | $15.83 | $15.97 | $15.63 | $15.93 | $10.15 | 145,814 |
| 2017-06-23 | $15.45 | $15.83 | $15.40 | $15.81 | $10.07 | 134,463 |
| 2017-06-22 | $15.46 | $15.68 | $15.33 | $15.42 | $9.82 | 293,877 |
| 2017-06-21 | $15.55 | $15.62 | $15.15 | $15.45 | $9.84 | 344,872 |
| 2017-06-20 | $15.52 | $15.67 | $15.25 | $15.54 | $9.90 | 349,865 |
| 2017-06-19 | $15.68 | $15.72 | $15.29 | $15.64 | $9.96 | 871,053 |
| 2017-06-16 | $15.87 | $15.87 | $15.33 | $15.56 | $9.91 | 328,826 |
| 2017-06-15 | $15.46 | $15.87 | $15.17 | $15.76 | $10.04 | 344,382 |
| 2017-06-14 | $15.66 | $15.89 | $15.12 | $15.51 | $9.88 | 234,639 |
| 2017-06-13 | $15.98 | $16.14 | $15.69 | $15.70 | $10.00 | 227,250 |
| 2017-06-12 | $16.28 | $16.30 | $15.75 | $15.79 | $10.06 | 170,993 |
| 2017-06-09 | $15.82 | $16.07 | $15.63 | $15.75 | $10.03 | 213,482 |
| 2017-06-08 | $15.88 | $16.00 | $15.70 | $15.73 | $10.02 | 82,795 |
| 2017-06-07 | $16.26 | $16.26 | $15.85 | $15.91 | $10.14 | 135,742 |
| 2017-06-06 | $16.29 | $16.33 | $16.00 | $16.29 | $10.38 | 179,405 |
| 2017-06-05 | $16.09 | $16.33 | $15.96 | $16.19 | $10.31 | 138,432 |
| 2017-06-02 | $16.16 | $16.28 | $15.90 | $16.23 | $10.34 | 218,786 |
| 2017-06-01 | $16.31 | $16.48 | $16.02 | $16.19 | $10.31 | 686,642 |
| 2017-05-31 | $16.29 | $16.43 | $16.10 | $16.33 | $10.40 | 446,996 |
| 2017-05-30 | $16.42 | $16.50 | $16.26 | $16.36 | $10.42 | 175,372 |
| 2017-05-26 | $16.50 | $16.55 | $16.25 | $16.53 | $10.53 | 96,667 |
| 2017-05-25 | $16.89 | $16.89 | $16.27 | $16.36 | $10.42 | 70,268 |
| 2017-05-24 | $16.82 | $16.89 | $16.70 | $16.81 | $10.71 | 101,385 |
| 2017-05-23 | $16.73 | $16.85 | $16.56 | $16.85 | $10.73 | 44,878 |
| 2017-05-22 | $16.83 | $16.96 | $16.54 | $16.69 | $10.63 | 139,722 |
| 2017-05-19 | $16.48 | $16.83 | $16.48 | $16.68 | $10.63 | 78,063 |
| 2017-05-18 | $16.46 | $16.79 | $16.24 | $16.37 | $10.43 | 65,552 |
| 2017-05-17 | $16.39 | $16.62 | $16.23 | $16.47 | $10.49 | 96,952 |
| 2017-05-16 | $16.72 | $16.72 | $16.29 | $16.46 | $10.49 | 108,735 |
| 2017-05-15 | $16.96 | $17.05 | $16.68 | $16.79 | $10.51 | 187,121 |
| 2017-05-12 | $16.85 | $17.04 | $16.80 | $16.91 | $10.59 | 178,759 |
| 2017-05-11 | $17.00 | $17.05 | $16.72 | $16.80 | $10.52 | 136,758 |
| 2017-05-10 | $17.10 | $17.10 | $16.67 | $16.79 | $10.51 | 389,491 |
| 2017-05-09 | $16.77 | $17.21 | $16.27 | $16.92 | $10.59 | 285,797 |
| 2017-05-08 | $16.00 | $16.48 | $15.79 | $16.37 | $10.25 | 418,935 |
| 2017-05-05 | $15.82 | $15.99 | $15.53 | $15.88 | $9.94 | 660,849 |
| 2017-05-04 | $15.75 | $15.83 | $15.48 | $15.68 | $9.82 | 177,811 |
| 2017-05-03 | $15.89 | $15.97 | $15.65 | $15.78 | $9.88 | 64,843 |
| 2017-05-02 | $16.02 | $16.02 | $15.65 | $15.88 | $9.94 | 131,120 |
| 2017-05-01 | $16.02 | $16.42 | $15.93 | $15.94 | $9.98 | 96,079 |
| 2017-04-28 | $16.30 | $16.40 | $15.94 | $15.96 | $9.99 | 139,275 |
| 2017-04-27 | $16.40 | $16.55 | $16.09 | $16.28 | $10.19 | 156,785 |
| 2017-04-26 | $16.22 | $16.61 | $16.20 | $16.60 | $10.39 | 110,194 |
| 2017-04-25 | $16.26 | $16.48 | $16.14 | $16.34 | $10.23 | 67,152 |
| 2017-04-24 | $16.42 | $16.44 | $16.08 | $16.24 | $10.17 | 121,199 |
| 2017-04-21 | $16.48 | $16.82 | $16.32 | $16.47 | $10.31 | 53,861 |
| 2017-04-20 | $16.52 | $16.53 | $16.24 | $16.51 | $10.34 | 92,928 |
| 2017-04-19 | $16.50 | $16.68 | $16.26 | $16.50 | $10.33 | 375,611 |
| 2017-04-18 | $16.30 | $16.58 | $16.19 | $16.52 | $10.34 | 53,766 |
| 2017-04-17 | $16.47 | $16.50 | $15.92 | $16.30 | $10.21 | 84,461 |
| 2017-04-13 | $16.54 | $16.81 | $16.33 | $16.48 | $10.32 | 53,333 |
| 2017-04-12 | $16.80 | $16.83 | $16.42 | $16.56 | $10.37 | 59,438 |
| 2017-04-11 | $16.65 | $16.76 | $16.46 | $16.67 | $10.44 | 54,446 |
| 2017-04-10 | $16.59 | $16.75 | $16.59 | $16.63 | $10.41 | 27,475 |
| 2017-04-07 | $16.52 | $16.67 | $16.45 | $16.59 | $10.39 | 34,371 |
| 2017-04-06 | $16.75 | $16.80 | $16.52 | $16.62 | $10.41 | 78,502 |
| 2017-04-05 | $16.80 | $16.98 | $16.50 | $16.88 | $10.57 | 153,004 |
| 2017-04-04 | $16.47 | $16.69 | $16.19 | $16.64 | $10.42 | 59,287 |
| 2017-04-03 | $16.51 | $16.85 | $16.12 | $16.64 | $10.42 | 123,173 |
| 2017-03-31 | $16.16 | $16.59 | $15.58 | $16.51 | $10.34 | 211,818 |
| 2017-03-30 | $16.25 | $16.51 | $16.10 | $16.16 | $10.12 | 67,832 |
| 2017-03-29 | $16.37 | $16.44 | $16.15 | $16.27 | $10.19 | 139,044 |
| 2017-03-28 | $16.30 | $16.55 | $16.25 | $16.39 | $10.26 | 264,010 |
| 2017-03-27 | $16.55 | $16.55 | $16.10 | $16.33 | $10.22 | 233,358 |
| 2017-03-24 | $17.13 | $17.13 | $16.57 | $16.57 | $10.38 | 188,649 |
| 2017-03-23 | $16.76 | $16.76 | $16.34 | $16.51 | $10.34 | 364,349 |
| 2017-03-22 | $16.48 | $17.08 | $16.34 | $16.90 | $10.58 | 160,304 |
| 2017-03-21 | $16.62 | $16.86 | $16.34 | $16.58 | $10.38 | 127,315 |
| 2017-03-20 | $16.57 | $16.67 | $16.32 | $16.62 | $10.41 | 292,226 |
| 2017-03-17 | $16.95 | $17.02 | $16.70 | $16.74 | $10.48 | 262,111 |
| 2017-03-16 | $17.25 | $17.25 | $16.84 | $16.96 | $10.62 | 159,782 |
| 2017-03-15 | $17.12 | $17.26 | $16.85 | $17.19 | $10.76 | 233,359 |
| 2017-03-14 | $17.20 | $17.30 | $16.85 | $17.02 | $10.66 | 122,416 |
| 2017-03-13 | $16.98 | $17.40 | $16.69 | $17.26 | $10.81 | 184,979 |
| 2017-03-10 | $17.21 | $17.31 | $16.84 | $16.89 | $10.58 | 93,120 |
| 2017-03-09 | $16.84 | $17.48 | $16.60 | $17.18 | $10.76 | 196,667 |
| 2017-03-08 | $17.12 | $17.25 | $16.83 | $16.98 | $10.63 | 167,955 |
| 2017-03-07 | $17.24 | $17.29 | $16.76 | $17.15 | $10.74 | 157,951 |
| 2017-03-06 | $17.47 | $17.55 | $17.05 | $17.23 | $10.79 | 137,109 |
| 2017-03-03 | $17.58 | $17.65 | $17.31 | $17.43 | $10.91 | 95,366 |
| 2017-03-02 | $17.22 | $17.59 | $17.10 | $17.50 | $10.96 | 273,575 |
| 2017-03-01 | $17.49 | $17.77 | $17.00 | $17.54 | $10.98 | 198,827 |
| 2017-02-28 | $17.40 | $17.72 | $16.61 | $17.52 | $10.97 | 199,448 |
| 2017-02-27 | $17.74 | $17.88 | $17.42 | $17.72 | $11.10 | 70,695 |
| 2017-02-24 | $17.58 | $17.64 | $17.30 | $17.61 | $11.03 | 136,559 |
| 2017-02-23 | $17.76 | $18.04 | $17.55 | $17.83 | $11.16 | 72,654 |
| 2017-02-22 | $17.95 | $18.22 | $17.56 | $17.77 | $11.13 | 102,205 |
| 2017-02-21 | $17.76 | $18.21 | $17.64 | $18.00 | $11.27 | 289,913 |
| 2017-02-17 | $17.70 | $17.86 | $17.50 | $17.72 | $11.10 | 67,206 |
| 2017-02-16 | $17.99 | $18.09 | $17.53 | $17.71 | $11.09 | 83,677 |
| 2017-02-15 | $17.51 | $18.02 | $17.21 | $17.99 | $11.26 | 123,183 |
| 2017-02-14 | $17.73 | $17.95 | $17.55 | $17.84 | $10.99 | 88,819 |
| 2017-02-13 | $17.65 | $17.85 | $17.54 | $17.68 | $10.90 | 84,302 |
| 2017-02-10 | $17.91 | $18.11 | $17.59 | $17.75 | $10.94 | 109,042 |
| 2017-02-09 | $17.60 | $17.98 | $17.51 | $17.94 | $11.06 | 54,831 |
| 2017-02-08 | $17.75 | $18.00 | $17.57 | $17.69 | $10.90 | 62,180 |
| 2017-02-07 | $18.28 | $18.73 | $17.71 | $17.95 | $11.06 | 142,667 |
| 2017-02-06 | $18.54 | $19.00 | $18.33 | $18.40 | $11.34 | 102,128 |
| 2017-02-03 | $18.97 | $18.99 | $18.69 | $18.78 | $11.57 | 81,708 |
| 2017-02-02 | $18.36 | $19.00 | $18.29 | $18.98 | $11.70 | 58,720 |
| 2017-02-01 | $18.55 | $18.74 | $18.21 | $18.42 | $11.35 | 43,457 |
| 2017-01-31 | $18.40 | $18.62 | $18.37 | $18.54 | $11.43 | 67,965 |
| 2017-01-30 | $18.32 | $18.85 | $18.13 | $18.45 | $11.37 | 57,107 |
| 2017-01-27 | $18.81 | $18.96 | $18.44 | $18.45 | $11.37 | 128,238 |
| 2017-01-26 | $18.76 | $18.97 | $18.73 | $18.91 | $11.65 | 41,915 |
| 2017-01-25 | $18.57 | $19.05 | $18.57 | $18.77 | $11.57 | 67,629 |
| 2017-01-24 | $18.53 | $18.63 | $18.46 | $18.54 | $11.43 | 53,686 |
| 2017-01-23 | $18.73 | $18.81 | $18.40 | $18.53 | $11.42 | 91,273 |
| 2017-01-20 | $18.93 | $19.05 | $18.79 | $18.83 | $11.60 | 19,449 |
| 2017-01-19 | $18.67 | $18.95 | $18.65 | $18.88 | $11.64 | 21,217 |
| 2017-01-18 | $18.73 | $18.81 | $18.59 | $18.72 | $11.54 | 22,694 |
| 2017-01-17 | $18.85 | $19.12 | $18.61 | $18.73 | $11.54 | 65,115 |
| 2017-01-13 | $18.86 | $19.14 | $18.74 | $18.84 | $11.61 | 38,745 |
| 2017-01-12 | $19.06 | $19.26 | $18.66 | $18.99 | $11.70 | 113,710 |
| 2017-01-11 | $19.26 | $19.45 | $19.00 | $19.07 | $11.75 | 69,443 |
| 2017-01-10 | $19.03 | $19.44 | $19.02 | $19.24 | $11.86 | 126,694 |
| 2017-01-09 | $19.19 | $19.55 | $18.83 | $19.11 | $11.78 | 109,377 |
| 2017-01-06 | $18.92 | $19.35 | $18.71 | $19.18 | $11.82 | 85,445 |
| 2017-01-05 | $18.85 | $19.13 | $18.81 | $18.96 | $11.68 | 78,639 |
| 2017-01-04 | $19.05 | $19.13 | $18.60 | $18.85 | $11.62 | 60,617 |
| 2017-01-03 | $19.01 | $19.46 | $18.72 | $19.08 | $11.76 | 85,389 |
| 2016-12-30 | $18.64 | $18.81 | $18.35 | $18.78 | $11.57 | 57,445 |
| 2016-12-29 | $18.99 | $19.05 | $18.49 | $18.50 | $11.40 | 79,622 |
| 2016-12-28 | $19.27 | $19.27 | $18.91 | $19.04 | $11.73 | 53,316 |
| 2016-12-27 | $19.00 | $19.23 | $18.86 | $19.20 | $11.83 | 38,496 |
| 2016-12-23 | $19.22 | $19.24 | $18.82 | $18.97 | $11.69 | 48,827 |
| 2016-12-22 | $19.32 | $19.86 | $19.01 | $19.30 | $11.89 | 202,209 |
| 2016-12-21 | $19.69 | $19.69 | $19.25 | $19.55 | $12.05 | 132,852 |
| 2016-12-20 | $19.31 | $19.58 | $19.15 | $19.53 | $12.04 | 109,335 |
| 2016-12-19 | $19.10 | $19.34 | $18.86 | $19.30 | $11.89 | 40,539 |
| 2016-12-16 | $18.95 | $19.27 | $18.81 | $19.19 | $11.83 | 300,019 |
| 2016-12-15 | $18.86 | $19.03 | $18.61 | $18.93 | $11.67 | 75,112 |
| 2016-12-14 | $18.88 | $19.05 | $18.69 | $18.84 | $11.61 | 139,725 |
| 2016-12-13 | $18.86 | $19.12 | $18.35 | $18.89 | $11.64 | 122,906 |
| 2016-12-12 | $18.54 | $19.00 | $18.13 | $18.67 | $11.51 | 183,341 |
| 2016-12-09 | $18.67 | $18.84 | $18.34 | $18.35 | $11.31 | 75,354 |
| 2016-12-08 | $18.50 | $18.92 | $18.27 | $18.62 | $11.48 | 65,251 |
| 2016-12-07 | $18.69 | $18.69 | $18.34 | $18.55 | $11.43 | 58,459 |
| 2016-12-06 | $18.97 | $19.00 | $18.65 | $18.70 | $11.52 | 45,081 |
| 2016-12-05 | $19.11 | $19.46 | $19.00 | $19.00 | $11.71 | 109,217 |
| 2016-12-02 | $18.68 | $19.04 | $18.44 | $18.97 | $11.69 | 213,586 |
| 2016-12-01 | $18.96 | $19.28 | $18.49 | $18.68 | $11.51 | 83,038 |
| 2016-11-30 | $19.56 | $19.60 | $18.55 | $18.65 | $11.49 | 150,085 |
| 2016-11-29 | $18.75 | $18.79 | $18.27 | $18.41 | $11.35 | 108,092 |
| 2016-11-28 | $18.86 | $19.10 | $18.69 | $18.91 | $11.65 | 299,799 |
| 2016-11-25 | $18.91 | $19.01 | $18.61 | $18.68 | $11.51 | 22,590 |
| 2016-11-23 | $18.75 | $18.94 | $18.75 | $18.90 | $11.65 | 71,105 |
| 2016-11-22 | $18.95 | $19.18 | $18.53 | $18.77 | $11.57 | 103,765 |
| 2016-11-21 | $19.00 | $19.23 | $18.80 | $18.88 | $11.64 | 237,221 |
| 2016-11-18 | $18.30 | $18.96 | $18.28 | $18.77 | $11.57 | 252,876 |
| 2016-11-17 | $18.38 | $18.48 | $17.99 | $18.26 | $11.25 | 96,347 |
| 2016-11-16 | $17.89 | $18.23 | $17.75 | $17.99 | $11.09 | 86,391 |
| 2016-11-15 | $17.78 | $18.32 | $17.75 | $17.91 | $11.04 | 129,534 |
| 2016-11-14 | $17.51 | $17.81 | $17.43 | $17.65 | $10.71 | 127,229 |
| 2016-11-11 | $17.63 | $17.75 | $17.50 | $17.56 | $10.65 | 45,887 |
| 2016-11-10 | $18.05 | $18.24 | $17.55 | $17.78 | $10.78 | 74,583 |
| 2016-11-09 | $17.68 | $18.43 | $17.68 | $17.98 | $10.91 | 97,443 |
| 2016-11-08 | $18.22 | $18.22 | $17.54 | $17.88 | $10.85 | 106,671 |
| 2016-11-07 | $17.29 | $17.81 | $17.06 | $17.66 | $10.71 | 82,573 |
| 2016-11-04 | $17.00 | $17.10 | $16.94 | $17.04 | $10.34 | 44,257 |
| 2016-11-03 | $17.22 | $17.39 | $17.01 | $17.09 | $10.37 | 39,167 |
| 2016-11-02 | $17.50 | $17.54 | $16.99 | $17.26 | $10.47 | 76,208 |
| 2016-11-01 | $17.55 | $17.63 | $17.33 | $17.55 | $10.65 | 57,327 |
| 2016-10-31 | $17.50 | $17.57 | $17.40 | $17.51 | $10.62 | 248,225 |
| 2016-10-28 | $17.65 | $17.67 | $17.46 | $17.51 | $10.62 | 130,054 |
| 2016-10-27 | $17.74 | $18.04 | $17.65 | $17.74 | $10.76 | 63,665 |
| 2016-10-26 | $17.77 | $18.02 | $17.50 | $17.71 | $10.74 | 127,913 |
| 2016-10-25 | $18.28 | $18.43 | $17.79 | $17.86 | $10.83 | 122,107 |
| 2016-10-24 | $18.75 | $18.99 | $18.24 | $18.30 | $11.10 | 263,303 |
| 2016-10-21 | $18.01 | $18.95 | $17.99 | $18.72 | $11.35 | 347,070 |
| 2016-10-20 | $18.26 | $18.28 | $17.89 | $18.10 | $10.98 | 109,922 |
| 2016-10-19 | $18.22 | $18.58 | $18.13 | $18.25 | $11.07 | 1,744,870 |
| 2016-10-18 | $18.50 | $18.50 | $18.17 | $18.22 | $11.05 | 106,225 |
| 2016-10-17 | $17.92 | $18.67 | $17.87 | $18.30 | $11.10 | 191,924 |
| 2016-10-14 | $18.12 | $18.24 | $17.81 | $17.89 | $10.85 | 81,442 |
| 2016-10-13 | $17.93 | $18.31 | $17.93 | $18.09 | $10.97 | 90,280 |
| 2016-10-12 | $17.79 | $18.16 | $17.68 | $18.00 | $10.92 | 80,540 |
| 2016-10-11 | $18.18 | $18.18 | $17.76 | $17.84 | $10.82 | 100,507 |
| 2016-10-10 | $18.16 | $18.78 | $18.01 | $18.25 | $11.07 | 123,189 |
| 2016-10-07 | $17.45 | $18.10 | $17.45 | $18.10 | $10.98 | 53,034 |
| 2016-10-06 | $17.65 | $18.38 | $17.50 | $17.51 | $10.62 | 182,121 |
| 2016-10-05 | $17.74 | $18.22 | $17.49 | $17.72 | $10.75 | 202,280 |
| 2016-10-04 | $17.62 | $17.78 | $17.19 | $17.57 | $10.66 | 130,526 |
| 2016-10-03 | $17.85 | $17.85 | $17.43 | $17.54 | $10.64 | 134,594 |
| 2016-09-30 | $18.08 | $18.16 | $17.81 | $17.81 | $10.80 | 33,368 |
| 2016-09-29 | $17.51 | $18.23 | $17.51 | $17.96 | $10.89 | 80,389 |
| 2016-09-28 | $17.04 | $18.02 | $16.97 | $17.57 | $10.66 | 150,957 |
| 2016-09-27 | $17.45 | $17.45 | $16.75 | $17.03 | $10.33 | 216,826 |
| 2016-09-26 | $17.56 | $18.06 | $17.39 | $17.53 | $10.63 | 161,783 |
| 2016-09-23 | $17.65 | $17.76 | $17.49 | $17.51 | $10.62 | 113,394 |
| 2016-09-22 | $17.76 | $17.91 | $17.65 | $17.76 | $10.77 | 42,287 |
| 2016-09-21 | $17.96 | $17.96 | $17.41 | $17.65 | $10.71 | 279,796 |
| 2016-09-20 | $17.57 | $17.99 | $17.24 | $17.76 | $10.77 | 226,835 |
| 2016-09-19 | $17.39 | $17.91 | $17.39 | $17.62 | $10.69 | 232,769 |
| 2016-09-16 | $18.64 | $18.86 | $17.26 | $17.42 | $10.57 | 1,252,484 |
| 2016-09-15 | $18.54 | $19.65 | $18.54 | $18.88 | $11.45 | 587,445 |
| 2016-09-14 | $18.39 | $18.64 | $18.13 | $18.42 | $11.17 | 367,376 |
| 2016-09-13 | $18.68 | $18.74 | $18.07 | $18.32 | $11.11 | 350,208 |
| 2016-09-12 | $17.99 | $18.91 | $17.99 | $18.81 | $11.41 | 464,489 |
| 2016-09-09 | $18.39 | $18.39 | $18.04 | $18.18 | $11.03 | 351,048 |
| 2016-09-08 | $17.76 | $18.51 | $17.76 | $18.43 | $11.18 | 371,164 |
| 2016-09-07 | $17.63 | $17.80 | $17.32 | $17.79 | $10.79 | 258,764 |
| 2016-09-06 | $17.00 | $17.71 | $16.71 | $17.48 | $10.60 | 425,612 |
| 2016-09-02 | $16.46 | $16.83 | $16.46 | $16.75 | $10.16 | 266,545 |
| 2016-09-01 | $16.00 | $16.46 | $16.00 | $16.46 | $9.98 | 206,059 |
| 2016-08-31 | $16.11 | $16.24 | $15.95 | $16.20 | $9.83 | 225,130 |
| 2016-08-30 | $15.95 | $16.20 | $15.95 | $16.18 | $9.81 | 344,423 |
| 2016-08-29 | $15.70 | $15.95 | $15.66 | $15.95 | $9.67 | 208,011 |
| 2016-08-26 | $15.75 | $15.98 | $15.74 | $15.76 | $9.56 | 89,619 |
| 2016-08-25 | $15.52 | $15.95 | $15.52 | $15.92 | $9.66 | 120,288 |
| 2016-08-24 | $15.64 | $15.70 | $15.50 | $15.59 | $9.46 | 42,968 |
| 2016-08-23 | $15.66 | $15.76 | $15.57 | $15.70 | $9.52 | 314,094 |
| 2016-08-22 | $15.75 | $15.88 | $15.35 | $15.62 | $9.47 | 722,461 |
| 2016-08-19 | $15.68 | $15.92 | $15.63 | $15.78 | $9.57 | 78,484 |
| 2016-08-18 | $15.50 | $15.94 | $15.42 | $15.78 | $9.57 | 625,649 |
| 2016-08-17 | $15.80 | $15.80 | $15.25 | $15.35 | $9.31 | 664,556 |
| 2016-08-16 | $15.87 | $16.00 | $15.55 | $15.71 | $9.53 | 1,386,361 |
| 2016-08-15 | $16.20 | $16.22 | $15.82 | $16.02 | $9.54 | 288,490 |
| 2016-08-12 | $16.16 | $16.35 | $16.04 | $16.04 | $9.55 | 142,237 |
| 2016-08-11 | $16.29 | $16.29 | $16.05 | $16.05 | $9.56 | 53,931 |
| 2016-08-10 | $16.57 | $16.76 | $16.05 | $16.10 | $9.59 | 93,311 |
| 2016-08-09 | $16.87 | $17.09 | $16.34 | $16.44 | $9.79 | 65,356 |
| 2016-08-08 | $16.73 | $16.91 | $16.60 | $16.67 | $9.93 | 54,181 |
| 2016-08-05 | $16.17 | $17.57 | $16.02 | $16.75 | $9.98 | 284,503 |
| 2016-08-04 | $15.28 | $16.26 | $15.25 | $16.15 | $9.62 | 167,023 |
| 2016-08-03 | $15.59 | $15.82 | $15.48 | $15.71 | $9.36 | 41,959 |
| 2016-08-02 | $15.35 | $15.75 | $15.25 | $15.61 | $9.30 | 46,332 |
| 2016-08-01 | $15.58 | $15.63 | $15.07 | $15.14 | $9.02 | 68,473 |
| 2016-07-29 | $15.63 | $15.78 | $15.54 | $15.61 | $9.30 | 39,153 |
| 2016-07-28 | $15.70 | $15.92 | $15.49 | $15.60 | $9.29 | 51,456 |
| 2016-07-27 | $15.43 | $15.83 | $15.43 | $15.71 | $9.36 | 100,210 |
| 2016-07-26 | $15.28 | $15.66 | $15.25 | $15.46 | $9.21 | 47,593 |
| 2016-07-25 | $15.19 | $15.32 | $15.02 | $15.30 | $9.11 | 84,771 |
| 2016-07-22 | $15.35 | $15.58 | $15.32 | $15.58 | $9.28 | 25,737 |
| 2016-07-21 | $15.35 | $15.49 | $15.29 | $15.33 | $9.13 | 26,888 |
| 2016-07-20 | $15.13 | $15.45 | $15.07 | $15.28 | $9.10 | 37,749 |
| 2016-07-19 | $15.21 | $15.24 | $14.97 | $15.07 | $8.98 | 152,553 |
| 2016-07-18 | $15.19 | $15.32 | $15.12 | $15.16 | $9.03 | 44,891 |
| 2016-07-15 | $15.26 | $15.40 | $15.19 | $15.19 | $9.05 | 54,839 |
| 2016-07-14 | $15.61 | $15.61 | $15.25 | $15.25 | $9.08 | 77,976 |
| 2016-07-13 | $15.82 | $15.88 | $15.29 | $15.44 | $9.20 | 100,409 |
| 2016-07-12 | $15.74 | $16.00 | $15.61 | $15.77 | $9.39 | 174,050 |
| 2016-07-11 | $15.61 | $15.76 | $15.45 | $15.53 | $9.25 | 100,188 |
| 2016-07-08 | $15.47 | $15.77 | $15.30 | $15.45 | $9.20 | 133,270 |
| 2016-07-07 | $15.02 | $15.54 | $15.02 | $15.33 | $9.13 | 150,176 |
| 2016-07-06 | $14.96 | $15.08 | $14.73 | $15.00 | $8.93 | 56,339 |
| 2016-07-05 | $15.19 | $15.61 | $14.71 | $14.97 | $8.92 | 43,664 |
| 2016-07-01 | $15.51 | $15.67 | $15.08 | $15.32 | $9.13 | 33,073 |
| 2016-06-30 | $15.75 | $15.77 | $15.45 | $15.50 | $9.23 | 51,713 |
| 2016-06-29 | $15.24 | $16.41 | $15.20 | $15.79 | $9.41 | 132,433 |
| 2016-06-28 | $14.54 | $15.18 | $14.54 | $15.08 | $8.98 | 42,253 |
| 2016-06-27 | $15.01 | $15.01 | $14.24 | $14.30 | $8.52 | 134,277 |
| 2016-06-24 | $14.75 | $15.20 | $14.75 | $15.01 | $8.94 | 210,920 |
| 2016-06-23 | $15.25 | $15.43 | $15.00 | $15.07 | $8.98 | 55,836 |
| 2016-06-22 | $15.28 | $15.28 | $15.00 | $15.14 | $9.02 | 70,307 |
| 2016-06-21 | $15.32 | $15.32 | $15.00 | $15.16 | $9.03 | 33,146 |
| 2016-06-20 | $15.34 | $15.50 | $15.05 | $15.27 | $9.10 | 27,589 |
| 2016-06-17 | $15.28 | $15.60 | $15.07 | $15.14 | $9.02 | 80,032 |
| 2016-06-16 | $15.00 | $15.13 | $14.71 | $15.07 | $8.98 | 80,517 |
| 2016-06-15 | $15.10 | $15.30 | $14.68 | $15.01 | $8.94 | 149,127 |
| 2016-06-14 | $15.10 | $15.17 | $14.96 | $15.09 | $8.99 | 77,018 |
| 2016-06-13 | $15.64 | $15.64 | $15.02 | $15.10 | $8.99 | 138,969 |
| 2016-06-10 | $15.72 | $15.96 | $15.31 | $15.58 | $9.28 | 105,758 |
| 2016-06-09 | $15.66 | $16.00 | $15.66 | $15.75 | $9.38 | 128,585 |
| 2016-06-08 | $16.10 | $16.55 | $15.82 | $15.87 | $9.45 | 209,278 |
| 2016-06-07 | $15.71 | $16.10 | $15.62 | $16.00 | $9.53 | 228,495 |
| 2016-06-06 | $15.81 | $16.15 | $15.13 | $15.62 | $9.30 | 204,346 |
| 2016-06-03 | $15.57 | $16.11 | $15.24 | $15.60 | $9.29 | 247,659 |
| 2016-06-02 | $15.27 | $15.62 | $15.17 | $15.46 | $9.21 | 35,094 |
| 2016-06-01 | $15.33 | $15.64 | $15.10 | $15.39 | $9.17 | 92,841 |
| 2016-05-31 | $15.40 | $15.55 | $15.28 | $15.37 | $9.16 | 52,472 |
| 2016-05-27 | $15.76 | $15.76 | $15.35 | $15.48 | $9.22 | 76,109 |
| 2016-05-26 | $15.52 | $15.90 | $15.40 | $15.90 | $9.47 | 120,753 |
| 2016-05-25 | $15.59 | $15.67 | $15.11 | $15.40 | $9.17 | 303,810 |
| 2016-05-24 | $15.79 | $15.79 | $15.39 | $15.46 | $9.21 | 415,898 |
| 2016-05-23 | $15.31 | $15.52 | $15.09 | $15.49 | $9.23 | 166,290 |
| 2016-05-20 | $15.54 | $15.56 | $15.29 | $15.39 | $9.17 | 128,786 |
| 2016-05-19 | $15.40 | $15.78 | $14.98 | $15.44 | $9.20 | 562,788 |
| 2016-05-18 | $16.00 | $16.00 | $15.45 | $15.57 | $9.27 | 292,532 |
| 2016-05-17 | $15.73 | $16.14 | $15.73 | $15.99 | $9.52 | 329,995 |
| 2016-05-16 | $15.79 | $16.25 | $15.79 | $15.99 | $9.37 | 221,151 |
| 2016-05-13 | $16.11 | $16.20 | $15.69 | $15.71 | $9.21 | 306,329 |
| 2016-05-12 | $16.51 | $16.63 | $16.05 | $16.06 | $9.41 | 201,129 |
| 2016-05-11 | $16.46 | $16.65 | $16.41 | $16.41 | $9.62 | 71,418 |
| 2016-05-10 | $16.83 | $16.83 | $16.27 | $16.58 | $9.72 | 90,007 |
| 2016-05-09 | $17.00 | $17.15 | $16.31 | $16.45 | $9.64 | 66,633 |
| 2016-05-06 | $16.86 | $17.14 | $16.62 | $17.01 | $9.97 | 162,200 |
| 2016-05-05 | $16.35 | $16.95 | $16.35 | $16.77 | $9.83 | 41,540 |
| 2016-05-04 | $15.91 | $16.21 | $15.77 | $15.95 | $9.35 | 31,372 |
| 2016-05-03 | $16.22 | $16.22 | $15.55 | $15.91 | $9.32 | 51,715 |
| 2016-05-02 | $16.86 | $16.86 | $16.07 | $16.25 | $9.52 | 47,738 |
| 2016-04-29 | $16.82 | $17.10 | $16.70 | $16.74 | $9.81 | 78,754 |
| 2016-04-28 | $16.48 | $17.00 | $16.41 | $16.82 | $9.86 | 64,097 |
| 2016-04-27 | $16.04 | $16.55 | $16.04 | $16.51 | $9.68 | 88,417 |
| 2016-04-26 | $16.00 | $16.25 | $15.95 | $16.02 | $9.39 | 61,917 |
| 2016-04-25 | $16.23 | $16.41 | $16.00 | $16.00 | $9.38 | 41,611 |
| 2016-04-22 | $15.80 | $16.60 | $15.72 | $16.18 | $9.48 | 172,838 |
| 2016-04-21 | $15.78 | $16.09 | $15.61 | $15.61 | $9.15 | 36,946 |
| 2016-04-20 | $15.02 | $15.95 | $15.02 | $15.73 | $9.22 | 80,343 |
| 2016-04-19 | $14.99 | $15.34 | $14.86 | $15.00 | $8.79 | 150,790 |
| 2016-04-18 | $14.15 | $15.10 | $14.10 | $14.91 | $8.74 | 106,891 |
| 2016-04-15 | $14.65 | $14.65 | $14.19 | $14.36 | $8.42 | 69,809 |
| 2016-04-14 | $14.80 | $14.87 | $14.70 | $14.76 | $8.65 | 26,554 |
| 2016-04-13 | $14.89 | $14.94 | $14.74 | $14.85 | $8.70 | 63,220 |
| 2016-04-12 | $14.66 | $15.06 | $14.62 | $14.82 | $8.69 | 65,907 |
| 2016-04-11 | $15.21 | $15.28 | $14.57 | $14.72 | $8.63 | 25,930 |
| 2016-04-08 | $14.08 | $14.70 | $14.07 | $14.65 | $8.59 | 192,419 |
| 2016-04-07 | $14.00 | $14.23 | $14.00 | $14.02 | $8.22 | 50,299 |
| 2016-04-06 | $13.89 | $14.28 | $13.78 | $13.97 | $8.19 | 59,757 |
| 2016-04-05 | $13.69 | $13.88 | $13.65 | $13.78 | $8.08 | 36,227 |
| 2016-04-04 | $13.80 | $14.72 | $13.72 | $13.75 | $8.06 | 130,029 |
| 2016-04-01 | $13.89 | $14.09 | $13.61 | $13.87 | $8.13 | 79,729 |
| 2016-03-31 | $13.91 | $14.26 | $13.91 | $14.01 | $8.21 | 92,162 |
| 2016-03-30 | $14.03 | $14.24 | $13.87 | $13.91 | $8.15 | 133,533 |
| 2016-03-29 | $13.56 | $14.05 | $13.47 | $13.97 | $8.19 | 70,554 |
| 2016-03-28 | $13.94 | $13.97 | $13.59 | $13.59 | $7.96 | 51,698 |
| 2016-03-24 | $13.78 | $14.09 | $13.46 | $13.98 | $8.19 | 212,687 |
| 2016-03-23 | $14.37 | $14.38 | $13.76 | $13.77 | $8.07 | 123,413 |
| 2016-03-22 | $14.02 | $14.22 | $13.69 | $13.94 | $8.17 | 41,532 |
| 2016-03-21 | $13.90 | $14.46 | $13.90 | $14.01 | $8.21 | 198,597 |
| 2016-03-18 | $13.79 | $14.50 | $13.53 | $13.83 | $8.10 | 1,717,607 |
| 2016-03-17 | $13.75 | $14.05 | $13.65 | $13.76 | $8.06 | 183,959 |
| 2016-03-16 | $14.30 | $14.42 | $13.51 | $13.51 | $7.92 | 217,584 |
| 2016-03-15 | $13.61 | $14.39 | $13.61 | $14.31 | $8.39 | 231,137 |
| 2016-03-14 | $13.57 | $13.88 | $13.11 | $13.68 | $8.02 | 342,784 |
| 2016-03-11 | $13.51 | $14.05 | $13.44 | $13.58 | $7.96 | 359,918 |
| 2016-03-10 | $13.55 | $13.73 | $13.40 | $13.44 | $7.88 | 189,098 |
| 2016-03-09 | $13.63 | $13.86 | $13.27 | $13.40 | $7.85 | 139,018 |
| 2016-03-08 | $13.58 | $13.75 | $12.99 | $13.55 | $7.94 | 225,539 |
| 2016-03-07 | $13.15 | $13.51 | $13.10 | $13.36 | $7.83 | 140,683 |
| 2016-03-04 | $12.94 | $13.24 | $12.52 | $13.01 | $7.62 | 208,431 |
| 2016-03-03 | $12.70 | $12.96 | $12.50 | $12.93 | $7.58 | 102,065 |
| 2016-03-02 | $12.80 | $12.80 | $12.18 | $12.66 | $7.42 | 204,172 |
| 2016-03-01 | $12.55 | $12.79 | $12.37 | $12.78 | $7.49 | 270,433 |
| 2016-02-29 | $12.54 | $12.85 | $12.32 | $12.43 | $7.28 | 251,278 |
| 2016-02-26 | $12.36 | $12.80 | $12.02 | $12.28 | $7.20 | 94,592 |
| 2016-02-25 | $12.04 | $12.32 | $11.53 | $12.24 | $7.17 | 47,323 |
| 2016-02-24 | $11.81 | $12.08 | $11.54 | $12.02 | $7.04 | 70,822 |
| 2016-02-23 | $12.03 | $12.07 | $11.80 | $12.00 | $7.03 | 138,428 |
| 2016-02-22 | $11.33 | $12.05 | $11.33 | $11.95 | $7.00 | 68,108 |
| 2016-02-19 | $11.47 | $11.60 | $10.95 | $11.25 | $6.59 | 112,426 |
| 2016-02-18 | $11.50 | $11.94 | $11.37 | $11.56 | $6.77 | 49,803 |
| 2016-02-17 | $11.77 | $12.44 | $11.40 | $11.50 | $6.74 | 156,287 |
| 2016-02-16 | $12.01 | $12.39 | $11.31 | $11.50 | $6.59 | 202,282 |
| 2016-02-12 | $11.45 | $12.07 | $11.18 | $11.86 | $6.80 | 233,423 |
| 2016-02-11 | $11.46 | $11.67 | $10.82 | $11.25 | $6.45 | 798,623 |
| 2016-02-10 | $11.58 | $11.58 | $10.71 | $10.79 | $6.18 | 229,460 |
| 2016-02-09 | $11.65 | $11.65 | $11.18 | $11.38 | $6.52 | 210,127 |
| 2016-02-08 | $12.57 | $12.57 | $11.56 | $11.68 | $6.69 | 265,615 |
| 2016-02-05 | $13.00 | $13.00 | $12.50 | $12.61 | $7.22 | 108,395 |
| 2016-02-04 | $12.96 | $13.45 | $12.85 | $12.99 | $7.44 | 99,311 |
| 2016-02-03 | $12.80 | $12.83 | $12.22 | $12.83 | $7.35 | 93,685 |
| 2016-02-02 | $12.81 | $13.18 | $12.26 | $12.61 | $7.22 | 77,480 |
| 2016-02-01 | $13.57 | $13.57 | $12.84 | $12.93 | $7.41 | 64,816 |
| 2016-01-29 | $14.03 | $14.75 | $13.68 | $13.76 | $7.88 | 35,004 |
| 2016-01-28 | $13.68 | $14.86 | $13.43 | $14.08 | $8.07 | 35,942 |
| 2016-01-27 | $13.30 | $13.59 | $12.83 | $13.38 | $7.67 | 82,355 |
| 2016-01-26 | $13.18 | $13.38 | $12.89 | $13.28 | $7.61 | 85,564 |
| 2016-01-25 | $13.06 | $13.65 | $12.92 | $13.02 | $7.46 | 169,870 |
| 2016-01-22 | $13.64 | $13.94 | $12.84 | $13.16 | $7.54 | 195,964 |
| 2016-01-21 | $13.36 | $14.16 | $13.14 | $13.35 | $7.65 | 104,201 |
| 2016-01-20 | $13.40 | $13.54 | $12.80 | $13.35 | $7.65 | 153,241 |
| 2016-01-19 | $14.02 | $14.02 | $13.13 | $13.60 | $7.79 | 187,579 |
| 2016-01-15 | $13.01 | $14.00 | $13.00 | $13.98 | $8.01 | 113,073 |
| 2016-01-14 | $13.72 | $14.17 | $13.37 | $13.92 | $7.98 | 86,676 |
| 2016-01-13 | $14.00 | $14.17 | $13.41 | $13.67 | $7.83 | 129,649 |
| 2016-01-12 | $14.27 | $14.27 | $13.67 | $13.91 | $7.97 | 225,710 |
| 2016-01-11 | $14.81 | $14.99 | $14.10 | $14.15 | $8.11 | 177,513 |
| 2016-01-08 | $15.01 | $15.35 | $14.72 | $14.80 | $8.48 | 117,624 |
| 2016-01-07 | $14.40 | $15.03 | $14.08 | $15.00 | $8.59 | 215,925 |
| 2016-01-06 | $15.36 | $15.75 | $14.40 | $14.48 | $8.30 | 173,964 |
| 2016-01-05 | $15.05 | $15.76 | $15.03 | $15.61 | $8.94 | 272,161 |
| 2016-01-04 | $14.29 | $15.21 | $14.22 | $15.18 | $8.70 | 143,915 |
| 2015-12-31 | $14.00 | $14.46 | $13.92 | $14.43 | $8.27 | 158,805 |
| 2015-12-30 | $14.02 | $14.39 | $13.76 | $14.16 | $8.11 | 206,491 |
| 2015-12-29 | $14.65 | $15.06 | $13.98 | $14.09 | $8.07 | 248,227 |
| 2015-12-28 | $14.99 | $14.99 | $14.27 | $14.57 | $8.35 | 287,319 |
| 2015-12-24 | $15.68 | $15.82 | $14.78 | $14.96 | $8.57 | 108,887 |
| 2015-12-23 | $14.63 | $15.76 | $14.40 | $15.66 | $8.97 | 632,504 |
| 2015-12-22 | $14.57 | $15.25 | $14.39 | $14.50 | $8.31 | 592,458 |
| 2015-12-21 | $14.84 | $15.00 | $14.42 | $14.53 | $8.33 | 325,283 |
| 2015-12-18 | $14.46 | $15.18 | $14.37 | $14.90 | $8.54 | 607,747 |
| 2015-12-17 | $14.70 | $14.75 | $14.33 | $14.53 | $8.33 | 241,133 |
| 2015-12-16 | $14.68 | $14.85 | $14.31 | $14.70 | $8.42 | 242,697 |
| 2015-12-15 | $14.43 | $14.90 | $14.39 | $14.78 | $8.47 | 239,869 |
| 2015-12-14 | $14.51 | $14.84 | $14.15 | $14.43 | $8.27 | 351,435 |
| 2015-12-11 | $14.53 | $14.59 | $14.27 | $14.46 | $8.28 | 298,702 |
| 2015-12-10 | $14.55 | $14.78 | $14.40 | $14.53 | $8.33 | 208,454 |
| 2015-12-09 | $13.42 | $14.57 | $13.42 | $14.43 | $8.27 | 398,227 |
| 2015-12-08 | $13.81 | $13.99 | $13.46 | $13.52 | $7.75 | 251,378 |
| 2015-12-07 | $14.14 | $14.30 | $13.36 | $13.83 | $7.92 | 461,497 |
| 2015-12-04 | $14.82 | $14.82 | $13.88 | $14.32 | $8.20 | 327,721 |
| 2015-12-03 | $15.50 | $15.52 | $14.86 | $14.95 | $8.57 | 346,376 |
| 2015-12-02 | $15.76 | $16.50 | $14.68 | $15.45 | $8.85 | 3,222,707 |
| 2015-12-01 | $16.44 | $16.44 | $15.76 | $15.90 | $9.11 | 381,402 |
| 2015-11-30 | $15.85 | $16.47 | $15.82 | $16.08 | $9.21 | 353,885 |
| 2015-11-27 | $15.44 | $15.88 | $15.18 | $15.82 | $9.06 | 69,036 |
| 2015-11-25 | $14.91 | $15.49 | $14.66 | $15.45 | $8.85 | 151,073 |
| 2015-11-24 | $14.53 | $14.99 | $14.45 | $14.90 | $8.54 | 109,774 |
| 2015-11-23 | $14.37 | $14.59 | $14.26 | $14.56 | $8.34 | 207,683 |
| 2015-11-20 | $14.39 | $14.40 | $14.08 | $14.36 | $8.23 | 84,521 |
| 2015-11-19 | $14.20 | $14.45 | $14.12 | $14.36 | $8.23 | 79,079 |
| 2015-11-18 | $13.97 | $14.40 | $13.84 | $14.28 | $8.18 | 118,620 |
| 2015-11-17 | $14.21 | $14.21 | $13.65 | $14.00 | $8.02 | 260,093 |
| 2015-11-16 | $14.34 | $14.49 | $14.17 | $14.27 | $8.03 | 71,074 |
| 2015-11-13 | $13.89 | $14.46 | $13.83 | $14.32 | $8.05 | 65,316 |
| 2015-11-12 | $13.47 | $14.22 | $13.30 | $13.89 | $7.81 | 134,506 |
| 2015-11-11 | $14.28 | $14.37 | $13.40 | $13.52 | $7.60 | 186,494 |
| 2015-11-10 | $15.06 | $15.06 | $14.06 | $14.28 | $8.03 | 158,114 |
| 2015-11-09 | $14.38 | $14.58 | $14.08 | $14.50 | $8.15 | 51,670 |
| 2015-11-06 | $14.35 | $14.38 | $13.95 | $14.38 | $8.09 | 97,192 |
| 2015-11-05 | $14.30 | $14.49 | $13.92 | $14.43 | $8.12 | 65,499 |
| 2015-11-04 | $14.20 | $14.40 | $14.01 | $14.25 | $8.01 | 116,228 |
| 2015-11-03 | $14.01 | $14.32 | $14.01 | $14.18 | $7.97 | 151,089 |
| 2015-11-02 | $13.72 | $14.17 | $13.47 | $14.02 | $7.88 | 125,440 |
| 2015-10-30 | $13.26 | $13.73 | $12.95 | $13.73 | $7.72 | 226,654 |
| 2015-10-29 | $13.07 | $13.43 | $12.95 | $13.31 | $7.49 | 198,985 |
| 2015-10-28 | $12.56 | $13.24 | $12.33 | $13.07 | $7.35 | 202,043 |
| 2015-10-27 | $13.05 | $13.06 | $12.03 | $12.51 | $7.04 | 820,921 |
| 2015-10-26 | $14.00 | $14.00 | $12.93 | $13.01 | $7.32 | 265,481 |
| 2015-10-23 | $13.98 | $14.13 | $13.58 | $14.00 | $7.87 | 91,363 |
| 2015-10-22 | $13.93 | $14.09 | $13.50 | $13.93 | $7.83 | 214,477 |
| 2015-10-21 | $14.00 | $14.18 | $13.75 | $13.82 | $7.77 | 61,386 |
| 2015-10-20 | $13.99 | $14.05 | $13.87 | $13.94 | $7.84 | 197,476 |
| 2015-10-19 | $14.11 | $14.27 | $13.83 | $13.92 | $7.83 | 62,185 |
| 2015-10-16 | $14.46 | $14.73 | $14.12 | $14.12 | $7.94 | 219,309 |
| 2015-10-15 | $14.46 | $14.97 | $14.21 | $14.64 | $8.23 | 205,505 |
| 2015-10-14 | $14.61 | $14.77 | $14.17 | $14.34 | $8.06 | 193,252 |
| 2015-10-13 | $14.83 | $15.22 | $14.52 | $14.69 | $8.26 | 64,560 |
| 2015-10-12 | $15.13 | $15.15 | $14.77 | $14.99 | $8.43 | 71,967 |
| 2015-10-09 | $15.11 | $15.30 | $14.92 | $15.03 | $8.45 | 124,240 |
| 2015-10-08 | $15.17 | $15.37 | $14.94 | $15.21 | $8.55 | 118,560 |
| 2015-10-07 | $15.53 | $15.63 | $15.13 | $15.25 | $8.58 | 353,347 |
| 2015-10-06 | $14.89 | $15.86 | $14.41 | $15.55 | $8.75 | 304,134 |
| 2015-10-05 | $14.14 | $14.97 | $14.14 | $14.86 | $8.36 | 96,810 |
| 2015-10-02 | $13.76 | $14.10 | $13.75 | $14.00 | $7.87 | 137,306 |
| 2015-10-01 | $13.90 | $14.44 | $13.78 | $13.93 | $7.83 | 232,243 |
| 2015-09-30 | $14.08 | $14.10 | $13.38 | $13.80 | $7.76 | 106,098 |
| 2015-09-29 | $14.04 | $14.08 | $13.75 | $13.85 | $7.79 | 82,218 |
| 2015-09-28 | $14.38 | $14.56 | $13.82 | $13.89 | $7.81 | 68,212 |
| 2015-09-25 | $14.75 | $14.75 | $14.12 | $14.19 | $7.98 | 53,312 |
| 2015-09-24 | $14.01 | $14.91 | $14.01 | $14.56 | $8.19 | 98,699 |
| 2015-09-23 | $14.80 | $15.01 | $14.05 | $14.20 | $7.99 | 94,025 |
| 2015-09-22 | $14.94 | $15.05 | $14.70 | $14.77 | $8.31 | 30,098 |
| 2015-09-21 | $15.25 | $15.37 | $14.83 | $14.94 | $8.40 | 52,929 |
| 2015-09-18 | $15.10 | $15.29 | $14.74 | $15.18 | $8.54 | 37,217 |
| 2015-09-17 | $15.16 | $15.71 | $15.16 | $15.26 | $8.58 | 98,184 |
| 2015-09-16 | $15.40 | $15.67 | $14.94 | $14.98 | $8.42 | 118,485 |
| 2015-09-15 | $15.51 | $15.59 | $15.31 | $15.41 | $8.67 | 43,550 |
| 2015-09-14 | $15.63 | $16.04 | $15.10 | $15.26 | $8.58 | 41,366 |
| 2015-09-11 | $16.02 | $16.07 | $15.60 | $15.60 | $8.77 | 38,758 |
| 2015-09-10 | $16.48 | $16.70 | $16.23 | $16.25 | $9.14 | 125,081 |
| 2015-09-09 | $16.33 | $16.65 | $16.18 | $16.40 | $9.22 | 69,229 |
| 2015-09-08 | $16.20 | $16.68 | $16.01 | $16.23 | $9.13 | 64,848 |
| 2015-09-04 | $16.18 | $16.18 | $15.59 | $16.18 | $9.10 | 59,376 |
| 2015-09-03 | $15.65 | $16.37 | $15.40 | $16.15 | $9.08 | 167,757 |
| 2015-09-02 | $15.50 | $15.89 | $15.03 | $15.60 | $8.77 | 173,609 |
| 2015-09-01 | $15.55 | $15.92 | $15.43 | $15.58 | $8.76 | 139,490 |
Black Stone Minerals L.P. (BSM) News Headlines
Recent Black Stone Minerals L.P. (BSM) News
Similar Companies to Black Stone Minerals L.P. (BSM) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |