Cornerstone Strategic Value Fund (CLM) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$8.11 ($-0.06) -0.73%
Cornerstone Strategic Value Fund - Daily Information
Click for more stock information on Cornerstone Strategic Value Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.16 |
| Previous Close | $8.11 |
| High | $8.17 |
| Low | $8.09 |
| Adjusted Open | $8.16 |
| Previous Adjusted Close | $8.11 |
| Adjusted High | $8.17 |
| Adjusted Low | $8.09 |
Invest in Cornerstone Strategic Value Fund (CLM)
Historical Stock Data for Cornerstone Strategic Value Fund (CLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | $8.16 | $8.17 | $8.09 | $8.11 | $8.11 | 1,633,088 |
| 2025-09-15 | $8.20 | $8.23 | $8.16 | $8.17 | $8.17 | 1,494,467 |
| 2025-09-12 | $8.22 | $8.31 | $8.22 | $8.31 | $8.31 | 6,629,675 |
| 2025-09-11 | $8.18 | $8.23 | $8.18 | $8.21 | $8.21 | 1,385,341 |
| 2025-09-10 | $8.22 | $8.22 | $8.18 | $8.18 | $8.18 | 1,282,442 |
| 2025-09-09 | $8.18 | $8.21 | $8.18 | $8.20 | $8.20 | 1,375,338 |
| 2025-09-08 | $8.22 | $8.24 | $8.17 | $8.18 | $8.18 | 1,564,093 |
| 2025-09-05 | $8.20 | $8.23 | $8.16 | $8.21 | $8.21 | 1,192,227 |
| 2025-09-04 | $8.14 | $8.20 | $8.13 | $8.19 | $8.19 | 1,193,588 |
| 2025-09-03 | $8.12 | $8.15 | $8.10 | $8.12 | $8.12 | 914,629 |
| 2025-09-02 | $8.11 | $8.12 | $8.04 | $8.10 | $8.10 | 1,955,388 |
| 2025-08-29 | $8.16 | $8.20 | $8.13 | $8.13 | $8.13 | 1,547,417 |
| 2025-08-28 | $8.12 | $8.16 | $8.12 | $8.15 | $8.15 | 746,624 |
| 2025-08-27 | $8.13 | $8.13 | $8.11 | $8.12 | $8.12 | 838,096 |
| 2025-08-26 | $8.14 | $8.14 | $8.10 | $8.13 | $8.13 | 789,260 |
| 2025-08-25 | $8.08 | $8.13 | $8.07 | $8.13 | $8.13 | 1,148,967 |
| 2025-08-22 | $8.03 | $8.10 | $8.01 | $8.09 | $8.09 | 1,202,896 |
| 2025-08-21 | $8.01 | $8.06 | $8.01 | $8.03 | $8.03 | 1,193,236 |
| 2025-08-20 | $7.98 | $8.08 | $7.93 | $8.08 | $8.08 | 1,583,688 |
| 2025-08-19 | $8.07 | $8.07 | $7.99 | $8.00 | $8.00 | 1,514,261 |
| 2025-08-18 | $8.09 | $8.09 | $8.05 | $8.06 | $8.06 | 1,059,477 |
| 2025-08-15 | $8.11 | $8.11 | $8.05 | $8.07 | $8.07 | 1,197,180 |
| 2025-08-14 | $8.20 | $8.21 | $8.17 | $8.20 | $8.08 | 4,363,935 |
| 2025-08-13 | $8.21 | $8.21 | $8.15 | $8.19 | $8.07 | 1,787,664 |
| 2025-08-12 | $8.14 | $8.18 | $8.12 | $8.17 | $8.05 | 1,418,476 |
| 2025-08-11 | $8.17 | $8.22 | $8.10 | $8.10 | $8.10 | 1,837,418 |
| 2025-08-08 | $8.13 | $8.17 | $8.12 | $8.15 | $8.15 | 1,049,326 |
| 2025-08-07 | $8.12 | $8.14 | $8.09 | $8.12 | $8.12 | 948,947 |
| 2025-08-06 | $8.05 | $8.12 | $8.04 | $8.11 | $8.11 | 1,211,041 |
| 2025-08-05 | $8.06 | $8.07 | $8.03 | $8.04 | $8.04 | 791,075 |
| 2025-08-04 | $8.02 | $8.09 | $8.02 | $8.05 | $8.05 | 1,408,867 |
| 2025-08-01 | $8.05 | $8.09 | $7.98 | $8.03 | $8.03 | 1,795,738 |
| 2025-07-31 | $8.14 | $8.15 | $8.08 | $8.09 | $8.09 | 1,342,152 |
| 2025-07-30 | $8.08 | $8.12 | $8.06 | $8.09 | $8.09 | 879,081 |
| 2025-07-29 | $8.11 | $8.12 | $8.09 | $8.12 | $8.12 | 774,630 |
| 2025-07-28 | $8.15 | $8.18 | $8.07 | $8.12 | $8.12 | 924,526 |
| 2025-07-25 | $8.18 | $8.19 | $8.13 | $8.15 | $8.15 | 986,101 |
| 2025-07-24 | $8.11 | $8.20 | $8.10 | $8.19 | $8.19 | 1,250,658 |
| 2025-07-23 | $8.00 | $8.11 | $7.98 | $8.09 | $8.09 | 1,145,537 |
| 2025-07-22 | $7.97 | $7.98 | $7.92 | $7.98 | $7.98 | 993,547 |
| 2025-07-21 | $7.99 | $8.00 | $7.94 | $7.97 | $7.97 | 1,127,774 |
| 2025-07-18 | $8.01 | $8.02 | $7.98 | $7.98 | $7.98 | 659,271 |
| 2025-07-17 | $7.96 | $8.01 | $7.95 | $7.99 | $7.99 | 1,106,925 |
| 2025-07-16 | $8.02 | $8.04 | $7.95 | $7.95 | $7.95 | 1,849,003 |
| 2025-07-15 | $8.15 | $8.15 | $8.05 | $8.05 | $8.05 | 2,115,294 |
| 2025-07-14 | $8.26 | $8.28 | $8.23 | $8.27 | $8.15 | 5,349,581 |
| 2025-07-11 | $8.25 | $8.27 | $8.20 | $8.24 | $8.12 | 1,828,969 |
| 2025-07-10 | $8.20 | $8.25 | $8.19 | $8.23 | $8.11 | 1,371,243 |
| 2025-07-09 | $8.20 | $8.22 | $8.19 | $8.19 | $8.07 | 1,119,878 |
| 2025-07-08 | $8.17 | $8.21 | $8.15 | $8.19 | $8.07 | 736,216 |
| 2025-07-07 | $8.18 | $8.24 | $8.15 | $8.17 | $8.05 | 1,816,890 |
| 2025-07-03 | $8.15 | $8.24 | $8.14 | $8.24 | $8.12 | 943,866 |
| 2025-07-02 | $8.12 | $8.15 | $8.08 | $8.14 | $8.02 | 1,235,163 |
| 2025-07-01 | $8.11 | $8.19 | $8.11 | $8.11 | $7.99 | 1,801,517 |
| 2025-06-30 | $8.02 | $8.12 | $7.99 | $8.12 | $8.00 | 2,587,456 |
| 2025-06-27 | $7.95 | $7.99 | $7.94 | $7.98 | $7.86 | 1,090,811 |
| 2025-06-26 | $7.95 | $7.96 | $7.93 | $7.95 | $7.83 | 865,385 |
| 2025-06-25 | $7.99 | $8.00 | $7.94 | $7.96 | $7.84 | 888,850 |
| 2025-06-24 | $8.00 | $8.00 | $7.92 | $7.99 | $7.87 | 1,182,082 |
| 2025-06-23 | $7.77 | $7.90 | $7.70 | $7.90 | $7.78 | 1,823,860 |
| 2025-06-20 | $7.78 | $7.83 | $7.76 | $7.77 | $7.65 | 1,203,808 |
| 2025-06-18 | $7.80 | $7.87 | $7.79 | $7.81 | $7.69 | 947,036 |
| 2025-06-17 | $7.83 | $7.87 | $7.77 | $7.81 | $7.69 | 1,452,505 |
| 2025-06-16 | $7.85 | $7.93 | $7.83 | $7.87 | $7.75 | 1,912,927 |
| 2025-06-13 | $7.96 | $8.03 | $7.94 | $7.96 | $7.72 | 5,179,157 |
| 2025-06-12 | $8.03 | $8.05 | $7.98 | $8.02 | $7.78 | 1,654,628 |
| 2025-06-11 | $8.06 | $8.08 | $8.01 | $8.03 | $7.79 | 1,727,301 |
| 2025-06-10 | $8.03 | $8.05 | $7.98 | $8.03 | $7.79 | 1,771,583 |
| 2025-06-09 | $7.98 | $8.03 | $7.93 | $8.00 | $7.76 | 1,837,088 |
| 2025-06-06 | $7.92 | $7.98 | $7.91 | $7.95 | $7.71 | 1,379,349 |
| 2025-06-05 | $7.92 | $7.93 | $7.83 | $7.88 | $7.64 | 1,522,178 |
| 2025-06-04 | $7.88 | $7.94 | $7.87 | $7.92 | $7.68 | 1,296,536 |
| 2025-06-03 | $7.81 | $7.87 | $7.81 | $7.87 | $7.63 | 1,374,697 |
| 2025-06-02 | $7.77 | $7.84 | $7.71 | $7.80 | $7.57 | 1,819,469 |
| 2025-05-30 | $7.64 | $7.78 | $7.61 | $7.77 | $7.77 | 2,222,424 |
| 2025-05-29 | $7.55 | $7.62 | $7.47 | $7.61 | $7.61 | 1,651,508 |
| 2025-05-28 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 875,860 |
| 2025-05-27 | $7.35 | $7.46 | $7.33 | $7.46 | $7.46 | 1,805,818 |
| 2025-05-23 | $7.20 | $7.31 | $7.18 | $7.30 | $7.30 | 1,616,724 |
| 2025-05-22 | $7.32 | $7.35 | $7.29 | $7.31 | $7.31 | 1,207,850 |
| 2025-05-21 | $7.38 | $7.43 | $7.28 | $7.31 | $7.31 | 1,256,659 |
| 2025-05-20 | $7.42 | $7.46 | $7.39 | $7.45 | $7.45 | 1,192,410 |
| 2025-05-19 | $7.26 | $7.45 | $7.25 | $7.45 | $7.45 | 1,747,019 |
| 2025-05-16 | $7.25 | $7.34 | $7.22 | $7.32 | $7.32 | 1,792,566 |
| 2025-05-15 | $7.18 | $7.26 | $7.10 | $7.23 | $7.23 | 1,945,732 |
| 2025-05-14 | $7.37 | $7.38 | $7.33 | $7.34 | $7.22 | 2,664,230 |
| 2025-05-13 | $7.25 | $7.40 | $7.25 | $7.36 | $7.24 | 4,285,866 |
| 2025-05-12 | $7.16 | $7.29 | $7.13 | $7.21 | $7.09 | 2,451,199 |
| 2025-05-09 | $7.12 | $7.12 | $7.02 | $7.06 | $7.06 | 1,337,461 |
| 2025-05-08 | $7.02 | $7.12 | $7.01 | $7.08 | $7.08 | 1,543,138 |
| 2025-05-07 | $7.01 | $7.05 | $6.98 | $7.00 | $7.00 | 1,591,021 |
| 2025-05-06 | $7.01 | $7.04 | $6.99 | $7.00 | $7.00 | 1,709,784 |
| 2025-05-05 | $7.09 | $7.09 | $7.06 | $7.08 | $7.08 | 1,383,993 |
| 2025-05-02 | $7.05 | $7.15 | $7.04 | $7.11 | $7.11 | 1,745,843 |
| 2025-05-01 | $7.00 | $7.06 | $6.99 | $7.02 | $7.02 | 1,434,735 |
| 2025-04-30 | $6.88 | $7.01 | $6.82 | $6.93 | $6.93 | 1,766,269 |
| 2025-04-29 | $6.93 | $6.99 | $6.90 | $6.97 | $6.97 | 1,533,180 |
| 2025-04-28 | $6.97 | $7.02 | $6.94 | $6.94 | $6.94 | 1,015,862 |
| 2025-04-25 | $6.98 | $7.05 | $6.97 | $7.00 | $7.00 | 1,370,358 |
| 2025-04-24 | $6.83 | $6.99 | $6.81 | $6.98 | $6.98 | 1,492,049 |
| 2025-04-23 | $6.88 | $6.96 | $6.80 | $6.83 | $6.83 | 1,518,909 |
| 2025-04-22 | $6.74 | $6.78 | $6.69 | $6.75 | $6.75 | 1,305,700 |
| 2025-04-21 | $6.70 | $6.76 | $6.57 | $6.66 | $6.66 | 4,460,066 |
| 2025-04-17 | $6.94 | $7.00 | $6.85 | $6.92 | $6.92 | 4,246,524 |
| 2025-04-16 | $7.08 | $7.08 | $6.78 | $6.87 | $6.87 | 4,598,043 |
| 2025-04-15 | $7.20 | $7.23 | $7.10 | $7.14 | $7.14 | 5,740,334 |
| 2025-04-14 | $7.28 | $7.35 | $7.18 | $7.34 | $7.22 | 5,110,833 |
| 2025-04-11 | $7.09 | $7.24 | $6.96 | $7.18 | $7.18 | 3,234,277 |
| 2025-04-10 | $7.14 | $7.23 | $6.92 | $7.11 | $7.11 | 3,174,840 |
| 2025-04-09 | $6.65 | $7.30 | $6.55 | $7.29 | $7.29 | 4,458,479 |
| 2025-04-08 | $7.16 | $7.17 | $6.70 | $6.72 | $6.72 | 4,536,809 |
| 2025-04-07 | $6.42 | $6.98 | $6.16 | $6.75 | $6.75 | 5,767,311 |
| 2025-04-04 | $7.03 | $7.05 | $6.62 | $6.85 | $6.85 | 4,425,671 |
| 2025-04-03 | $7.26 | $7.39 | $7.15 | $7.17 | $7.17 | 2,438,925 |
| 2025-04-02 | $7.40 | $7.48 | $7.40 | $7.48 | $7.48 | 1,035,195 |
| 2025-04-01 | $7.43 | $7.50 | $7.36 | $7.44 | $7.44 | 1,025,205 |
| 2025-03-31 | $7.30 | $7.54 | $7.06 | $7.43 | $7.43 | 3,113,788 |
| 2025-03-28 | $7.53 | $7.56 | $7.36 | $7.39 | $7.39 | 1,630,186 |
| 2025-03-27 | $7.59 | $7.60 | $7.53 | $7.59 | $7.59 | 791,603 |
| 2025-03-26 | $7.68 | $7.68 | $7.57 | $7.60 | $7.60 | 974,655 |
| 2025-03-25 | $7.65 | $7.68 | $7.64 | $7.67 | $7.67 | 915,170 |
| 2025-03-24 | $7.58 | $7.66 | $7.56 | $7.63 | $7.63 | 1,081,137 |
| 2025-03-21 | $7.47 | $7.53 | $7.45 | $7.52 | $7.52 | 1,284,149 |
| 2025-03-20 | $7.45 | $7.53 | $7.44 | $7.51 | $7.51 | 1,045,352 |
| 2025-03-19 | $7.59 | $7.63 | $7.44 | $7.47 | $7.47 | 3,102,068 |
| 2025-03-18 | $7.65 | $7.66 | $7.57 | $7.57 | $7.57 | 1,474,088 |
| 2025-03-17 | $7.68 | $7.70 | $7.63 | $7.65 | $7.65 | 1,376,139 |
| 2025-03-14 | $7.65 | $7.71 | $7.61 | $7.69 | $7.69 | 1,771,194 |
| 2025-03-13 | $7.83 | $7.87 | $7.70 | $7.70 | $7.58 | 3,777,834 |
| 2025-03-12 | $7.80 | $7.81 | $7.71 | $7.77 | $7.65 | 1,821,656 |
| 2025-03-11 | $7.68 | $7.81 | $7.68 | $7.72 | $7.60 | 2,150,113 |
| 2025-03-10 | $7.76 | $7.89 | $7.63 | $7.70 | $7.58 | 2,736,297 |
| 2025-03-07 | $7.90 | $7.95 | $7.73 | $7.90 | $7.78 | 2,287,618 |
| 2025-03-06 | $7.93 | $8.03 | $7.84 | $7.92 | $7.80 | 1,687,646 |
| 2025-03-05 | $7.98 | $7.99 | $7.86 | $7.98 | $7.85 | 1,634,665 |
| 2025-03-04 | $7.86 | $8.02 | $7.68 | $7.92 | $7.80 | 2,624,763 |
| 2025-03-03 | $8.00 | $8.06 | $7.81 | $7.88 | $7.76 | 2,906,789 |
| 2025-02-28 | $7.71 | $7.94 | $7.65 | $7.90 | $7.78 | 3,328,704 |
| 2025-02-27 | $8.00 | $8.02 | $7.63 | $7.71 | $7.59 | 6,379,239 |
| 2025-02-26 | $8.28 | $8.31 | $7.83 | $7.96 | $7.84 | 6,161,342 |
| 2025-02-25 | $8.15 | $8.28 | $8.11 | $8.23 | $8.10 | 2,844,125 |
| 2025-02-24 | $8.23 | $8.34 | $8.12 | $8.17 | $8.04 | 7,675,738 |
| 2025-02-21 | $8.95 | $8.95 | $8.84 | $8.87 | $8.73 | 2,979,752 |
| 2025-02-20 | $8.92 | $8.96 | $8.88 | $8.96 | $8.82 | 2,083,618 |
| 2025-02-19 | $8.95 | $8.95 | $8.91 | $8.92 | $8.78 | 1,139,023 |
| 2025-02-18 | $8.95 | $8.97 | $8.91 | $8.92 | $8.78 | 1,848,399 |
| 2025-02-14 | $8.98 | $8.99 | $8.90 | $8.96 | $8.82 | 1,727,385 |
| 2025-02-13 | $9.02 | $9.10 | $9.01 | $9.09 | $8.83 | 4,146,470 |
| 2025-02-12 | $8.93 | $9.02 | $8.92 | $9.01 | $8.75 | 2,407,063 |
| 2025-02-11 | $8.97 | $9.00 | $8.95 | $8.98 | $8.72 | 1,832,702 |
| 2025-02-10 | $8.93 | $8.97 | $8.90 | $8.97 | $8.71 | 1,434,157 |
| 2025-02-07 | $9.00 | $9.00 | $8.88 | $8.91 | $8.65 | 1,114,760 |
| 2025-02-06 | $8.93 | $9.00 | $8.91 | $8.94 | $8.68 | 1,140,338 |
| 2025-02-05 | $8.91 | $8.98 | $8.88 | $8.97 | $8.97 | 1,420,083 |
| 2025-02-04 | $8.83 | $8.92 | $8.80 | $8.92 | $8.92 | 1,292,127 |
| 2025-02-03 | $8.72 | $8.88 | $8.52 | $8.78 | $8.78 | 3,190,504 |
| 2025-01-31 | $8.95 | $9.04 | $8.85 | $8.92 | $8.92 | 2,201,331 |
| 2025-01-30 | $8.87 | $8.91 | $8.81 | $8.90 | $8.90 | 1,090,743 |
| 2025-01-29 | $8.84 | $8.85 | $8.75 | $8.81 | $8.81 | 824,287 |
| 2025-01-28 | $8.80 | $8.91 | $8.77 | $8.84 | $8.84 | 1,344,317 |
| 2025-01-27 | $8.65 | $8.78 | $8.62 | $8.78 | $8.78 | 1,978,010 |
| 2025-01-24 | $8.78 | $8.82 | $8.78 | $8.79 | $8.79 | 792,111 |
| 2025-01-23 | $8.80 | $8.81 | $8.76 | $8.79 | $8.79 | 989,969 |
| 2025-01-22 | $8.80 | $8.85 | $8.79 | $8.80 | $8.80 | 1,203,161 |
| 2025-01-21 | $8.66 | $8.79 | $8.66 | $8.77 | $8.77 | 1,867,967 |
| 2025-01-17 | $8.64 | $8.68 | $8.62 | $8.66 | $8.66 | 1,060,108 |
| 2025-01-16 | $8.68 | $8.70 | $8.57 | $8.60 | $8.60 | 1,618,720 |
| 2025-01-15 | $8.71 | $8.72 | $8.60 | $8.68 | $8.68 | 1,603,339 |
| 2025-01-14 | $8.68 | $8.82 | $8.67 | $8.73 | $8.61 | 4,413,846 |
| 2025-01-13 | $8.72 | $8.72 | $8.63 | $8.66 | $8.54 | 2,554,197 |
| 2025-01-10 | $8.73 | $8.80 | $8.68 | $8.76 | $8.64 | 1,905,170 |
| 2025-01-08 | $8.72 | $8.77 | $8.62 | $8.74 | $8.62 | 1,234,717 |
| 2025-01-07 | $8.78 | $8.79 | $8.68 | $8.70 | $8.58 | 1,201,276 |
| 2025-01-06 | $8.72 | $8.79 | $8.71 | $8.76 | $8.64 | 1,160,727 |
| 2025-01-03 | $8.61 | $8.70 | $8.61 | $8.69 | $8.57 | 1,103,409 |
| 2025-01-02 | $8.67 | $8.68 | $8.53 | $8.59 | $8.47 | 1,467,081 |
| 2024-12-31 | $8.56 | $8.65 | $8.52 | $8.59 | $8.59 | 1,691,628 |
| 2024-12-30 | $8.50 | $8.57 | $8.43 | $8.51 | $8.51 | 1,607,180 |
| 2024-12-27 | $8.59 | $8.60 | $8.48 | $8.55 | $8.55 | 985,359 |
| 2024-12-26 | $8.60 | $8.62 | $8.51 | $8.59 | $8.59 | 738,609 |
| 2024-12-24 | $8.51 | $8.60 | $8.51 | $8.58 | $8.58 | 642,205 |
| 2024-12-23 | $8.40 | $8.53 | $8.36 | $8.49 | $8.49 | 1,155,503 |
| 2024-12-20 | $8.19 | $8.45 | $8.18 | $8.41 | $8.41 | 1,180,453 |
| 2024-12-19 | $8.39 | $8.39 | $8.24 | $8.29 | $8.29 | 1,491,631 |
| 2024-12-18 | $8.33 | $8.44 | $8.17 | $8.24 | $8.24 | 1,953,543 |
| 2024-12-17 | $8.52 | $8.54 | $8.22 | $8.25 | $8.25 | 3,105,912 |
| 2024-12-16 | $8.58 | $8.60 | $8.52 | $8.59 | $8.59 | 1,512,941 |
| 2024-12-13 | $8.80 | $8.80 | $8.57 | $8.69 | $8.58 | 4,142,755 |
| 2024-12-12 | $8.63 | $8.77 | $8.60 | $8.69 | $8.58 | 2,504,338 |
| 2024-12-11 | $8.40 | $8.73 | $8.36 | $8.53 | $8.42 | 3,733,543 |
| 2024-12-10 | $8.76 | $8.80 | $7.95 | $8.21 | $8.11 | 13,303,078 |
| 2024-12-09 | $9.15 | $9.18 | $8.85 | $8.87 | $8.76 | 3,608,290 |
| 2024-12-06 | $9.22 | $9.29 | $9.16 | $9.18 | $9.07 | 1,591,367 |
| 2024-12-05 | $9.22 | $9.29 | $9.17 | $9.19 | $9.08 | 1,632,786 |
| 2024-12-04 | $9.20 | $9.30 | $9.19 | $9.21 | $9.10 | 2,257,752 |
| 2024-12-03 | $9.13 | $9.20 | $9.11 | $9.17 | $9.06 | 1,987,438 |
| 2024-12-02 | $8.99 | $9.13 | $8.98 | $9.12 | $9.01 | 2,140,422 |
| 2024-11-29 | $8.95 | $9.01 | $8.92 | $8.97 | $8.86 | 1,389,503 |
| 2024-11-27 | $8.91 | $8.95 | $8.87 | $8.91 | $8.80 | 1,113,876 |
| 2024-11-26 | $8.88 | $8.92 | $8.88 | $8.91 | $8.80 | 914,139 |
| 2024-11-25 | $8.83 | $8.94 | $8.83 | $8.86 | $8.75 | 1,735,362 |
| 2024-11-22 | $8.70 | $8.79 | $8.70 | $8.79 | $8.68 | 1,417,101 |
| 2024-11-21 | $8.63 | $8.73 | $8.58 | $8.70 | $8.59 | 2,008,681 |
| 2024-11-20 | $8.68 | $8.69 | $8.53 | $8.60 | $8.49 | 1,761,374 |
| 2024-11-19 | $8.64 | $8.68 | $8.62 | $8.66 | $8.55 | 1,585,942 |
| 2024-11-18 | $8.67 | $8.74 | $8.62 | $8.70 | $8.59 | 2,296,081 |
| 2024-11-15 | $8.73 | $8.79 | $8.60 | $8.73 | $8.62 | 2,648,119 |
| 2024-11-14 | $8.99 | $8.99 | $8.91 | $8.91 | $8.69 | 6,146,255 |
| 2024-11-13 | $8.84 | $9.00 | $8.84 | $8.94 | $8.72 | 2,687,345 |
| 2024-11-12 | $8.70 | $8.86 | $8.69 | $8.82 | $8.60 | 3,198,288 |
| 2024-11-11 | $8.55 | $8.73 | $8.53 | $8.67 | $8.46 | 2,981,123 |
| 2024-11-08 | $8.38 | $8.50 | $8.37 | $8.49 | $8.28 | 2,404,037 |
| 2024-11-07 | $8.30 | $8.34 | $8.29 | $8.34 | $8.13 | 1,489,630 |
| 2024-11-06 | $8.25 | $8.28 | $8.20 | $8.27 | $8.07 | 1,888,454 |
| 2024-11-05 | $8.13 | $8.15 | $8.10 | $8.13 | $7.93 | 1,149,169 |
| 2024-11-04 | $8.10 | $8.13 | $8.07 | $8.09 | $7.89 | 2,063,659 |
| 2024-11-01 | $8.02 | $8.12 | $8.02 | $8.09 | $7.89 | 1,490,815 |
| 2024-10-31 | $8.00 | $8.07 | $8.00 | $8.03 | $7.83 | 1,507,131 |
| 2024-10-30 | $8.04 | $8.10 | $8.01 | $8.03 | $7.83 | 1,296,323 |
| 2024-10-29 | $8.00 | $8.06 | $7.98 | $8.04 | $7.84 | 1,075,742 |
| 2024-10-28 | $8.00 | $8.02 | $7.98 | $8.01 | $7.81 | 1,101,785 |
| 2024-10-25 | $7.98 | $7.99 | $7.95 | $7.97 | $7.77 | 808,800 |
| 2024-10-24 | $7.99 | $7.99 | $7.93 | $7.95 | $7.75 | 1,327,701 |
| 2024-10-23 | $8.00 | $8.01 | $7.91 | $7.95 | $7.75 | 1,761,547 |
| 2024-10-22 | $7.94 | $8.02 | $7.94 | $8.00 | $7.80 | 1,110,852 |
| 2024-10-21 | $7.97 | $8.02 | $7.97 | $8.00 | $7.80 | 1,367,635 |
| 2024-10-18 | $7.98 | $8.01 | $7.96 | $8.00 | $7.80 | 1,203,117 |
| 2024-10-17 | $7.96 | $8.00 | $7.95 | $7.96 | $7.76 | 996,492 |
| 2024-10-16 | $8.01 | $8.01 | $7.91 | $7.95 | $7.75 | 2,037,975 |
| 2024-10-15 | $8.02 | $8.05 | $7.98 | $8.01 | $7.81 | 2,522,616 |
| 2024-10-14 | $8.05 | $8.17 | $8.03 | $8.17 | $7.86 | 3,697,699 |
| 2024-10-11 | $7.92 | $8.03 | $7.92 | $8.03 | $7.73 | 4,864,333 |
| 2024-10-10 | $7.81 | $7.92 | $7.81 | $7.91 | $7.61 | 1,737,473 |
| 2024-10-09 | $7.77 | $7.90 | $7.76 | $7.88 | $7.58 | 1,994,470 |
| 2024-10-08 | $7.74 | $7.77 | $7.74 | $7.76 | $7.47 | 923,141 |
| 2024-10-07 | $7.77 | $7.77 | $7.72 | $7.73 | $7.44 | 1,528,349 |
| 2024-10-04 | $7.74 | $7.78 | $7.73 | $7.77 | $7.48 | 1,358,347 |
| 2024-10-03 | $7.70 | $7.74 | $7.68 | $7.72 | $7.43 | 895,580 |
| 2024-10-02 | $7.69 | $7.69 | $7.65 | $7.68 | $7.39 | 846,518 |
| 2024-10-01 | $7.66 | $7.70 | $7.63 | $7.67 | $7.38 | 1,280,094 |
| 2024-09-30 | $7.63 | $7.70 | $7.61 | $7.68 | $7.39 | 1,700,906 |
| 2024-09-27 | $7.63 | $7.67 | $7.59 | $7.63 | $7.34 | 1,207,836 |
| 2024-09-26 | $7.56 | $7.65 | $7.56 | $7.63 | $7.34 | 1,546,766 |
| 2024-09-25 | $7.56 | $7.57 | $7.54 | $7.56 | $7.28 | 686,705 |
| 2024-09-24 | $7.57 | $7.58 | $7.55 | $7.56 | $7.28 | 846,706 |
| 2024-09-23 | $7.52 | $7.57 | $7.52 | $7.56 | $7.28 | 1,042,992 |
| 2024-09-20 | $7.52 | $7.53 | $7.50 | $7.52 | $7.24 | 779,587 |
| 2024-09-19 | $7.51 | $7.53 | $7.50 | $7.52 | $7.24 | 1,367,577 |
| 2024-09-18 | $7.54 | $7.54 | $7.48 | $7.48 | $7.20 | 1,092,854 |
| 2024-09-17 | $7.51 | $7.54 | $7.50 | $7.50 | $7.22 | 1,083,201 |
| 2024-09-16 | $7.50 | $7.53 | $7.47 | $7.53 | $7.25 | 1,497,613 |
| 2024-09-13 | $7.62 | $7.65 | $7.60 | $7.60 | $7.21 | 4,604,972 |
| 2024-09-12 | $7.62 | $7.62 | $7.57 | $7.62 | $7.23 | 1,703,880 |
| 2024-09-11 | $7.53 | $7.57 | $7.47 | $7.57 | $7.18 | 1,564,930 |
| 2024-09-10 | $7.54 | $7.54 | $7.51 | $7.52 | $7.13 | 1,128,559 |
| 2024-09-09 | $7.50 | $7.55 | $7.48 | $7.52 | $7.13 | 1,190,530 |
| 2024-09-06 | $7.55 | $7.58 | $7.43 | $7.46 | $7.08 | 2,033,653 |
| 2024-09-05 | $7.54 | $7.59 | $7.52 | $7.54 | $7.15 | 1,216,788 |
| 2024-09-04 | $7.54 | $7.56 | $7.53 | $7.56 | $7.17 | 1,065,090 |
| 2024-09-03 | $7.56 | $7.58 | $7.51 | $7.52 | $7.13 | 1,433,987 |
| 2024-08-30 | $7.56 | $7.61 | $7.53 | $7.59 | $7.59 | 1,325,912 |
| 2024-08-29 | $7.55 | $7.57 | $7.52 | $7.54 | $7.54 | 702,821 |
| 2024-08-28 | $7.54 | $7.59 | $7.48 | $7.49 | $7.49 | 1,025,756 |
| 2024-08-27 | $7.53 | $7.55 | $7.53 | $7.55 | $7.55 | 413,882 |
| 2024-08-26 | $7.51 | $7.55 | $7.51 | $7.54 | $7.54 | 745,139 |
| 2024-08-23 | $7.54 | $7.62 | $7.52 | $7.53 | $7.53 | 1,297,426 |
| 2024-08-22 | $7.61 | $7.61 | $7.50 | $7.51 | $7.51 | 970,355 |
| 2024-08-21 | $7.59 | $7.60 | $7.57 | $7.58 | $7.58 | 1,136,668 |
| 2024-08-20 | $7.57 | $7.59 | $7.53 | $7.56 | $7.56 | 879,142 |
| 2024-08-19 | $7.49 | $7.58 | $7.47 | $7.57 | $7.57 | 1,042,596 |
| 2024-08-16 | $7.50 | $7.53 | $7.43 | $7.50 | $7.50 | 1,468,271 |
| 2024-08-15 | $7.52 | $7.58 | $7.50 | $7.51 | $7.51 | 1,826,115 |
| 2024-08-14 | $7.56 | $7.63 | $7.56 | $7.62 | $7.51 | 3,722,663 |
| 2024-08-13 | $7.53 | $7.56 | $7.50 | $7.55 | $7.44 | 1,613,093 |
| 2024-08-12 | $7.46 | $7.53 | $7.38 | $7.48 | $7.37 | 1,495,304 |
| 2024-08-09 | $7.38 | $7.47 | $7.38 | $7.43 | $7.32 | 1,234,368 |
| 2024-08-08 | $7.40 | $7.44 | $7.35 | $7.38 | $7.27 | 1,216,428 |
| 2024-08-07 | $7.37 | $7.47 | $7.31 | $7.33 | $7.23 | 1,591,981 |
| 2024-08-06 | $7.27 | $7.34 | $7.20 | $7.29 | $7.19 | 1,971,196 |
| 2024-08-05 | $6.74 | $7.16 | $6.50 | $7.06 | $6.96 | 5,019,781 |
| 2024-08-02 | $7.60 | $7.60 | $7.39 | $7.49 | $7.38 | 2,438,903 |
| 2024-08-01 | $7.74 | $7.76 | $7.59 | $7.62 | $7.51 | 1,683,862 |
| 2024-07-31 | $7.73 | $7.75 | $7.69 | $7.70 | $7.59 | 1,346,601 |
| 2024-07-30 | $7.73 | $7.74 | $7.65 | $7.66 | $7.55 | 1,240,595 |
| 2024-07-29 | $7.78 | $7.79 | $7.69 | $7.71 | $7.60 | 1,348,065 |
| 2024-07-26 | $7.76 | $7.76 | $7.71 | $7.74 | $7.63 | 537,002 |
| 2024-07-25 | $7.70 | $7.76 | $7.64 | $7.72 | $7.61 | 1,230,884 |
| 2024-07-24 | $7.76 | $7.77 | $7.65 | $7.70 | $7.59 | 1,497,738 |
| 2024-07-23 | $7.78 | $7.80 | $7.76 | $7.79 | $7.68 | 929,213 |
| 2024-07-22 | $7.75 | $7.77 | $7.73 | $7.77 | $7.66 | 919,757 |
| 2024-07-19 | $7.71 | $7.74 | $7.69 | $7.71 | $7.60 | 656,236 |
| 2024-07-18 | $7.73 | $7.74 | $7.68 | $7.71 | $7.60 | 1,169,688 |
| 2024-07-17 | $7.71 | $7.74 | $7.66 | $7.73 | $7.62 | 1,431,371 |
| 2024-07-16 | $7.70 | $7.77 | $7.67 | $7.72 | $7.61 | 1,465,492 |
| 2024-07-15 | $7.71 | $7.72 | $7.62 | $7.70 | $7.59 | 1,835,393 |
| 2024-07-12 | $7.79 | $7.84 | $7.76 | $7.82 | $7.60 | 3,507,708 |
| 2024-07-11 | $7.76 | $7.81 | $7.73 | $7.76 | $7.54 | 2,145,222 |
| 2024-07-10 | $7.76 | $7.80 | $7.74 | $7.78 | $7.56 | 1,351,543 |
| 2024-07-09 | $7.75 | $7.78 | $7.74 | $7.76 | $7.54 | 1,235,501 |
| 2024-07-08 | $7.73 | $7.75 | $7.72 | $7.74 | $7.52 | 1,153,773 |
| 2024-07-05 | $7.74 | $7.75 | $7.69 | $7.73 | $7.51 | 1,515,917 |
| 2024-07-03 | $7.72 | $7.75 | $7.71 | $7.73 | $7.51 | 817,936 |
| 2024-07-02 | $7.72 | $7.73 | $7.70 | $7.73 | $7.51 | 1,019,491 |
| 2024-07-01 | $7.66 | $7.74 | $7.66 | $7.71 | $7.49 | 1,426,964 |
| 2024-06-28 | $7.65 | $7.73 | $7.63 | $7.70 | $7.48 | 1,411,422 |
| 2024-06-27 | $7.61 | $7.66 | $7.59 | $7.62 | $7.41 | 1,030,706 |
| 2024-06-26 | $7.61 | $7.63 | $7.58 | $7.61 | $7.40 | 792,583 |
| 2024-06-25 | $7.61 | $7.65 | $7.59 | $7.64 | $7.43 | 734,501 |
| 2024-06-24 | $7.55 | $7.64 | $7.54 | $7.60 | $7.39 | 910,806 |
| 2024-06-21 | $7.52 | $7.55 | $7.52 | $7.55 | $7.55 | 683,336 |
| 2024-06-20 | $7.55 | $7.55 | $7.47 | $7.52 | $7.52 | 1,219,345 |
| 2024-06-18 | $7.50 | $7.54 | $7.47 | $7.52 | $7.52 | 1,295,777 |
| 2024-06-17 | $7.46 | $7.55 | $7.46 | $7.52 | $7.52 | 1,497,116 |
| 2024-06-14 | $7.50 | $7.56 | $7.48 | $7.49 | $7.49 | 1,451,412 |
| 2024-06-13 | $7.60 | $7.63 | $7.57 | $7.61 | $7.50 | 3,205,111 |
| 2024-06-12 | $7.68 | $7.70 | $7.59 | $7.60 | $7.49 | 2,992,407 |
| 2024-06-11 | $7.68 | $7.68 | $7.65 | $7.68 | $7.57 | 993,822 |
| 2024-06-10 | $7.69 | $7.69 | $7.65 | $7.67 | $7.56 | 1,154,507 |
| 2024-06-07 | $7.67 | $7.71 | $7.64 | $7.67 | $7.56 | 1,360,636 |
| 2024-06-06 | $7.63 | $7.68 | $7.61 | $7.67 | $7.56 | 1,226,057 |
| 2024-06-05 | $7.62 | $7.63 | $7.55 | $7.63 | $7.52 | 1,660,093 |
| 2024-06-04 | $7.59 | $7.63 | $7.58 | $7.60 | $7.49 | 1,038,325 |
| 2024-06-03 | $7.59 | $7.63 | $7.55 | $7.58 | $7.47 | 1,295,337 |
| 2024-05-31 | $7.53 | $7.62 | $7.50 | $7.60 | $7.49 | 1,519,988 |
| 2024-05-30 | $7.54 | $7.54 | $7.49 | $7.52 | $7.41 | 813,351 |
| 2024-05-29 | $7.54 | $7.55 | $7.51 | $7.54 | $7.43 | 732,823 |
| 2024-05-28 | $7.53 | $7.61 | $7.48 | $7.56 | $7.45 | 1,169,890 |
| 2024-05-24 | $7.50 | $7.57 | $7.48 | $7.51 | $7.40 | 952,615 |
| 2024-05-23 | $7.55 | $7.57 | $7.50 | $7.53 | $7.42 | 1,030,785 |
| 2024-05-22 | $7.55 | $7.58 | $7.55 | $7.57 | $7.46 | 765,440 |
| 2024-05-21 | $7.57 | $7.58 | $7.55 | $7.57 | $7.46 | 760,898 |
| 2024-05-20 | $7.54 | $7.59 | $7.53 | $7.57 | $7.46 | 1,276,852 |
| 2024-05-17 | $7.50 | $7.54 | $7.47 | $7.53 | $7.53 | 771,513 |
| 2024-05-16 | $7.49 | $7.49 | $7.45 | $7.47 | $7.47 | 915,814 |
| 2024-05-15 | $7.50 | $7.52 | $7.41 | $7.44 | $7.44 | 1,414,006 |
| 2024-05-14 | $7.44 | $7.50 | $7.30 | $7.49 | $7.49 | 1,965,268 |
| 2024-05-13 | $7.62 | $7.62 | $7.51 | $7.56 | $7.45 | 5,134,873 |
| 2024-05-10 | $7.63 | $7.65 | $7.60 | $7.61 | $7.50 | 1,860,774 |
| 2024-05-09 | $7.60 | $7.64 | $7.56 | $7.64 | $7.53 | 1,199,016 |
| 2024-05-08 | $7.53 | $7.60 | $7.53 | $7.58 | $7.47 | 842,904 |
| 2024-05-07 | $7.64 | $7.65 | $7.47 | $7.53 | $7.53 | 1,303,464 |
| 2024-05-06 | $7.56 | $7.61 | $7.55 | $7.61 | $7.61 | 1,160,731 |
| 2024-05-03 | $7.50 | $7.58 | $7.47 | $7.50 | $7.50 | 1,027,385 |
| 2024-05-02 | $7.49 | $7.49 | $7.42 | $7.46 | $7.46 | 979,101 |
| 2024-05-01 | $7.39 | $7.48 | $7.34 | $7.44 | $7.44 | 1,654,677 |
| 2024-04-30 | $7.38 | $7.46 | $7.29 | $7.37 | $7.37 | 1,281,863 |
| 2024-04-29 | $7.32 | $7.39 | $7.32 | $7.37 | $7.37 | 1,006,400 |
| 2024-04-26 | $7.26 | $7.34 | $7.26 | $7.30 | $7.30 | 710,851 |
| 2024-04-25 | $7.24 | $7.26 | $7.18 | $7.25 | $7.25 | 902,963 |
| 2024-04-24 | $7.32 | $7.35 | $7.26 | $7.29 | $7.29 | 860,039 |
| 2024-04-23 | $7.21 | $7.28 | $7.21 | $7.28 | $7.28 | 756,564 |
| 2024-04-22 | $7.17 | $7.22 | $7.14 | $7.20 | $7.20 | 1,097,741 |
| 2024-04-19 | $7.20 | $7.25 | $7.11 | $7.17 | $7.17 | 1,577,044 |
| 2024-04-18 | $7.22 | $7.25 | $7.16 | $7.23 | $7.23 | 1,093,934 |
| 2024-04-17 | $7.18 | $7.22 | $7.15 | $7.18 | $7.18 | 1,059,742 |
| 2024-04-16 | $7.27 | $7.27 | $7.13 | $7.15 | $7.15 | 2,432,056 |
| 2024-04-15 | $7.54 | $7.60 | $7.09 | $7.19 | $7.19 | 4,076,987 |
| 2024-04-12 | $7.61 | $7.63 | $7.51 | $7.54 | $7.54 | 1,938,712 |
| 2024-04-11 | $7.70 | $7.79 | $7.68 | $7.76 | $7.65 | 4,444,248 |
| 2024-04-10 | $7.70 | $7.72 | $7.66 | $7.68 | $7.57 | 2,206,988 |
| 2024-04-09 | $7.74 | $7.75 | $7.68 | $7.73 | $7.62 | 1,910,116 |
| 2024-04-08 | $7.69 | $7.74 | $7.64 | $7.72 | $7.61 | 2,162,034 |
| 2024-04-05 | $7.62 | $7.67 | $7.62 | $7.65 | $7.54 | 963,921 |
| 2024-04-04 | $7.64 | $7.72 | $7.58 | $7.60 | $7.49 | 1,897,354 |
| 2024-04-03 | $7.54 | $7.64 | $7.54 | $7.63 | $7.52 | 1,243,811 |
| 2024-04-02 | $7.53 | $7.55 | $7.51 | $7.55 | $7.55 | 978,404 |
| 2024-04-01 | $7.53 | $7.60 | $7.50 | $7.55 | $7.55 | 1,585,381 |
| 2024-03-28 | $7.50 | $7.55 | $7.48 | $7.52 | $7.52 | 1,921,467 |
| 2024-03-27 | $7.41 | $7.45 | $7.41 | $7.45 | $7.45 | 929,324 |
| 2024-03-26 | $7.41 | $7.42 | $7.40 | $7.41 | $7.41 | 792,712 |
| 2024-03-25 | $7.37 | $7.41 | $7.35 | $7.41 | $7.41 | 967,223 |
| 2024-03-22 | $7.35 | $7.37 | $7.35 | $7.37 | $7.37 | 1,030,306 |
| 2024-03-21 | $7.36 | $7.39 | $7.35 | $7.37 | $7.37 | 706,771 |
| 2024-03-20 | $7.31 | $7.38 | $7.29 | $7.36 | $7.36 | 810,782 |
| 2024-03-19 | $7.29 | $7.31 | $7.26 | $7.31 | $7.31 | 747,097 |
| 2024-03-18 | $7.29 | $7.33 | $7.27 | $7.27 | $7.27 | 1,137,511 |
| 2024-03-15 | $7.27 | $7.30 | $7.27 | $7.28 | $7.28 | 710,188 |
| 2024-03-14 | $7.30 | $7.31 | $7.27 | $7.27 | $7.27 | 1,312,777 |
| 2024-03-13 | $7.40 | $7.42 | $7.36 | $7.36 | $7.25 | 1,502,348 |
| 2024-03-12 | $7.40 | $7.43 | $7.39 | $7.43 | $7.32 | 1,322,817 |
| 2024-03-11 | $7.35 | $7.43 | $7.34 | $7.40 | $7.29 | 1,208,328 |
| 2024-03-08 | $7.36 | $7.40 | $7.30 | $7.34 | $7.23 | 1,114,299 |
| 2024-03-07 | $7.33 | $7.38 | $7.33 | $7.36 | $7.36 | 1,192,975 |
| 2024-03-06 | $7.30 | $7.35 | $7.28 | $7.33 | $7.33 | 1,223,437 |
| 2024-03-05 | $7.30 | $7.31 | $7.21 | $7.27 | $7.27 | 1,568,331 |
| 2024-03-04 | $7.33 | $7.36 | $7.31 | $7.33 | $7.33 | 1,110,554 |
| 2024-03-01 | $7.27 | $7.39 | $7.26 | $7.33 | $7.33 | 1,904,983 |
| 2024-02-29 | $7.24 | $7.30 | $7.23 | $7.27 | $7.27 | 1,424,994 |
| 2024-02-28 | $7.22 | $7.23 | $7.20 | $7.21 | $7.21 | 841,313 |
| 2024-02-27 | $7.22 | $7.22 | $7.19 | $7.21 | $7.21 | 920,172 |
| 2024-02-26 | $7.21 | $7.22 | $7.18 | $7.21 | $7.21 | 1,209,633 |
| 2024-02-23 | $7.24 | $7.26 | $7.22 | $7.23 | $7.23 | 1,052,318 |
| 2024-02-22 | $7.19 | $7.25 | $7.18 | $7.23 | $7.23 | 1,768,684 |
| 2024-02-21 | $7.16 | $7.18 | $7.15 | $7.16 | $7.16 | 767,478 |
| 2024-02-20 | $7.14 | $7.18 | $7.13 | $7.18 | $7.18 | 1,418,872 |
| 2024-02-16 | $7.16 | $7.18 | $7.14 | $7.15 | $7.15 | 905,938 |
| 2024-02-15 | $7.12 | $7.18 | $7.11 | $7.16 | $7.16 | 1,524,237 |
| 2024-02-14 | $7.13 | $7.17 | $7.11 | $7.13 | $7.13 | 1,532,390 |
| 2024-02-13 | $7.28 | $7.31 | $7.19 | $7.20 | $7.09 | 3,601,102 |
| 2024-02-12 | $7.29 | $7.34 | $7.28 | $7.34 | $7.23 | 2,140,433 |
| 2024-02-09 | $7.28 | $7.32 | $7.26 | $7.30 | $7.19 | 1,661,426 |
| 2024-02-08 | $7.28 | $7.28 | $7.24 | $7.25 | $7.14 | 1,289,441 |
| 2024-02-07 | $7.21 | $7.28 | $7.20 | $7.25 | $7.14 | 1,431,562 |
| 2024-02-06 | $7.19 | $7.22 | $7.18 | $7.20 | $7.09 | 949,980 |
| 2024-02-05 | $7.20 | $7.23 | $7.16 | $7.19 | $7.08 | 1,384,039 |
| 2024-02-02 | $7.17 | $7.25 | $7.17 | $7.23 | $7.12 | 1,352,806 |
| 2024-02-01 | $7.15 | $7.23 | $7.15 | $7.18 | $7.07 | 1,372,924 |
| 2024-01-31 | $7.17 | $7.17 | $7.12 | $7.13 | $7.02 | 1,118,709 |
| 2024-01-30 | $7.18 | $7.20 | $7.15 | $7.17 | $7.06 | 926,258 |
| 2024-01-29 | $7.14 | $7.20 | $7.12 | $7.19 | $7.08 | 1,009,864 |
| 2024-01-26 | $7.10 | $7.13 | $7.10 | $7.12 | $7.01 | 939,695 |
| 2024-01-25 | $7.12 | $7.14 | $7.09 | $7.11 | $7.00 | 1,304,998 |
| 2024-01-24 | $7.18 | $7.18 | $7.06 | $7.12 | $7.01 | 1,361,427 |
| 2024-01-23 | $7.16 | $7.19 | $7.15 | $7.18 | $7.07 | 1,065,314 |
| 2024-01-22 | $7.19 | $7.22 | $7.13 | $7.17 | $7.06 | 1,358,346 |
| 2024-01-19 | $7.12 | $7.20 | $7.07 | $7.20 | $7.09 | 1,366,523 |
| 2024-01-18 | $7.00 | $7.09 | $7.00 | $7.08 | $6.97 | 1,008,049 |
| 2024-01-17 | $7.02 | $7.04 | $6.95 | $6.97 | $6.87 | 1,461,494 |
| 2024-01-16 | $7.03 | $7.07 | $7.01 | $7.06 | $6.95 | 2,165,806 |
| 2024-01-12 | $7.09 | $7.12 | $7.02 | $7.06 | $6.95 | 2,254,097 |
| 2024-01-11 | $7.28 | $7.28 | $7.18 | $7.19 | $6.97 | 3,549,553 |
| 2024-01-10 | $7.28 | $7.28 | $7.25 | $7.26 | $7.04 | 1,549,809 |
| 2024-01-09 | $7.23 | $7.28 | $7.22 | $7.28 | $7.06 | 1,856,739 |
| 2024-01-08 | $7.22 | $7.23 | $7.20 | $7.21 | $6.99 | 1,534,367 |
| 2024-01-05 | $7.21 | $7.25 | $7.17 | $7.20 | $6.98 | 1,024,221 |
| 2024-01-04 | $7.17 | $7.22 | $7.17 | $7.22 | $7.00 | 1,016,777 |
| 2024-01-03 | $7.23 | $7.23 | $7.15 | $7.15 | $6.94 | 1,294,260 |
| 2024-01-02 | $7.17 | $7.28 | $7.15 | $7.22 | $7.00 | 1,534,976 |
| 2023-12-29 | $7.19 | $7.22 | $7.18 | $7.19 | $6.97 | 1,374,655 |
| 2023-12-28 | $7.15 | $7.20 | $7.15 | $7.19 | $6.97 | 1,254,182 |
| 2023-12-27 | $7.16 | $7.19 | $7.14 | $7.16 | $6.95 | 1,680,140 |
| 2023-12-26 | $7.24 | $7.24 | $7.16 | $7.20 | $6.98 | 2,087,258 |
| 2023-12-22 | $7.20 | $7.27 | $7.18 | $7.22 | $7.00 | 1,280,661 |
| 2023-12-21 | $7.22 | $7.22 | $7.17 | $7.22 | $7.00 | 1,086,296 |
| 2023-12-20 | $7.26 | $7.27 | $7.15 | $7.16 | $6.95 | 1,438,414 |
| 2023-12-19 | $7.25 | $7.30 | $7.23 | $7.27 | $7.05 | 1,471,194 |
| 2023-12-18 | $7.22 | $7.27 | $7.18 | $7.25 | $7.03 | 1,519,112 |
| 2023-12-15 | $7.28 | $7.31 | $7.22 | $7.23 | $7.23 | 1,540,399 |
| 2023-12-14 | $7.35 | $7.42 | $7.27 | $7.31 | $7.31 | 1,728,312 |
| 2023-12-13 | $7.50 | $7.52 | $7.42 | $7.49 | $7.37 | 3,401,533 |
| 2023-12-12 | $7.48 | $7.54 | $7.45 | $7.52 | $7.40 | 1,077,830 |
| 2023-12-11 | $7.41 | $7.50 | $7.40 | $7.49 | $7.37 | 1,178,465 |
| 2023-12-08 | $7.39 | $7.45 | $7.36 | $7.42 | $7.30 | 878,825 |
| 2023-12-07 | $7.39 | $7.45 | $7.37 | $7.41 | $7.29 | 1,107,426 |
| 2023-12-06 | $7.41 | $7.43 | $7.33 | $7.37 | $7.37 | 946,936 |
| 2023-12-05 | $7.35 | $7.41 | $7.33 | $7.37 | $7.37 | 751,610 |
| 2023-12-04 | $7.36 | $7.39 | $7.33 | $7.36 | $7.36 | 1,083,863 |
| 2023-12-01 | $7.27 | $7.45 | $7.26 | $7.40 | $7.40 | 1,597,183 |
| 2023-11-30 | $7.30 | $7.35 | $7.23 | $7.29 | $7.29 | 909,935 |
| 2023-11-29 | $7.24 | $7.29 | $7.24 | $7.28 | $7.28 | 640,856 |
| 2023-11-28 | $7.23 | $7.29 | $7.23 | $7.25 | $7.25 | 808,664 |
| 2023-11-27 | $7.21 | $7.27 | $7.19 | $7.23 | $7.23 | 909,970 |
| 2023-11-24 | $7.25 | $7.26 | $7.22 | $7.25 | $7.25 | 401,412 |
| 2023-11-22 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 852,358 |
| 2023-11-21 | $7.18 | $7.20 | $7.15 | $7.17 | $7.17 | 874,816 |
| 2023-11-20 | $7.19 | $7.22 | $7.17 | $7.21 | $7.21 | 1,312,778 |
| 2023-11-17 | $7.07 | $7.22 | $7.07 | $7.20 | $7.20 | 1,184,462 |
| 2023-11-16 | $7.09 | $7.12 | $7.03 | $7.07 | $7.07 | 1,244,064 |
| 2023-11-15 | $7.15 | $7.18 | $7.08 | $7.14 | $7.14 | 1,924,583 |
| 2023-11-14 | $7.14 | $7.21 | $7.09 | $7.19 | $7.19 | 1,889,676 |
| 2023-11-13 | $7.22 | $7.25 | $7.18 | $7.21 | $7.09 | 3,853,256 |
| 2023-11-10 | $7.29 | $7.30 | $7.15 | $7.23 | $7.23 | 1,274,149 |
| 2023-11-09 | $7.28 | $7.33 | $7.20 | $7.24 | $7.24 | 1,220,908 |
| 2023-11-08 | $7.20 | $7.25 | $7.14 | $7.25 | $7.25 | 957,374 |
| 2023-11-07 | $7.08 | $7.28 | $7.06 | $7.16 | $7.16 | 1,292,430 |
| 2023-11-06 | $7.34 | $7.35 | $7.07 | $7.11 | $7.11 | 1,484,500 |
| 2023-11-03 | $7.26 | $7.43 | $7.21 | $7.28 | $7.28 | 1,898,294 |
| 2023-11-02 | $7.29 | $7.35 | $7.16 | $7.30 | $7.30 | 2,079,714 |
| 2023-11-01 | $6.92 | $7.19 | $6.84 | $7.11 | $7.11 | 2,639,131 |
| 2023-10-31 | $6.64 | $6.81 | $6.60 | $6.78 | $6.78 | 1,656,590 |
| 2023-10-30 | $6.40 | $6.52 | $6.27 | $6.52 | $6.52 | 1,923,238 |
| 2023-10-27 | $6.33 | $6.48 | $6.25 | $6.33 | $6.33 | 1,476,129 |
| 2023-10-26 | $6.31 | $6.43 | $6.25 | $6.29 | $6.29 | 2,450,573 |
| 2023-10-25 | $6.63 | $6.63 | $6.39 | $6.42 | $6.42 | 2,259,615 |
| 2023-10-24 | $6.67 | $6.78 | $6.52 | $6.63 | $6.63 | 1,810,183 |
| 2023-10-23 | $6.93 | $6.95 | $6.54 | $6.67 | $6.67 | 2,022,448 |
| 2023-10-20 | $6.98 | $7.17 | $6.91 | $6.92 | $6.92 | 1,622,956 |
| 2023-10-19 | $6.57 | $7.08 | $6.54 | $7.00 | $7.00 | 3,429,197 |
| 2023-10-18 | $6.95 | $6.99 | $6.47 | $6.62 | $6.62 | 7,851,811 |
| 2023-10-17 | $7.24 | $7.29 | $7.00 | $7.06 | $7.06 | 4,273,133 |
| 2023-10-16 | $7.62 | $7.63 | $7.20 | $7.32 | $7.32 | 3,364,185 |
| 2023-10-13 | $7.65 | $7.70 | $7.55 | $7.62 | $7.62 | 2,691,536 |
| 2023-10-12 | $7.89 | $7.89 | $7.79 | $7.80 | $7.68 | 3,112,505 |
| 2023-10-11 | $7.90 | $7.91 | $7.80 | $7.88 | $7.76 | 1,858,944 |
| 2023-10-10 | $7.98 | $8.00 | $7.80 | $7.85 | $7.73 | 1,717,275 |
| 2023-10-09 | $7.88 | $7.93 | $7.83 | $7.93 | $7.80 | 1,242,829 |
| 2023-10-06 | $7.70 | $7.91 | $7.66 | $7.88 | $7.88 | 1,305,953 |
| 2023-10-05 | $7.81 | $7.84 | $7.75 | $7.79 | $7.79 | 860,046 |
| 2023-10-04 | $7.84 | $7.90 | $7.80 | $7.81 | $7.81 | 1,223,042 |
| 2023-10-03 | $7.98 | $8.03 | $7.86 | $7.90 | $7.90 | 1,060,065 |
| 2023-10-02 | $8.01 | $8.05 | $7.95 | $7.99 | $7.99 | 1,560,671 |
| 2023-09-29 | $8.08 | $8.11 | $7.98 | $8.05 | $8.05 | 1,213,713 |
| 2023-09-28 | $7.81 | $7.97 | $7.81 | $7.97 | $7.97 | 1,072,433 |
| 2023-09-27 | $7.90 | $7.90 | $7.71 | $7.80 | $7.80 | 1,409,641 |
| 2023-09-26 | $7.97 | $7.98 | $7.71 | $7.81 | $7.81 | 2,221,771 |
| 2023-09-25 | $8.02 | $8.03 | $7.97 | $7.99 | $7.99 | 1,261,488 |
| 2023-09-22 | $8.08 | $8.09 | $8.01 | $8.04 | $8.04 | 1,079,234 |
| 2023-09-21 | $8.02 | $8.06 | $8.00 | $8.03 | $8.03 | 1,027,095 |
| 2023-09-20 | $8.06 | $8.14 | $8.06 | $8.08 | $8.08 | 1,039,345 |
| 2023-09-19 | $8.10 | $8.12 | $8.05 | $8.06 | $8.06 | 1,060,990 |
| 2023-09-18 | $8.10 | $8.14 | $8.06 | $8.10 | $8.10 | 1,033,845 |
| 2023-09-15 | $8.18 | $8.18 | $8.09 | $8.14 | $8.14 | 1,184,449 |
| 2023-09-14 | $8.25 | $8.25 | $8.11 | $8.17 | $8.17 | 1,570,412 |
| 2023-09-13 | $8.41 | $8.41 | $8.34 | $8.35 | $8.23 | 3,421,513 |
| 2023-09-12 | $8.40 | $8.41 | $8.36 | $8.40 | $8.28 | 1,153,874 |
| 2023-09-11 | $8.42 | $8.43 | $8.37 | $8.40 | $8.28 | 1,256,042 |
| 2023-09-08 | $8.35 | $8.44 | $8.34 | $8.37 | $8.25 | 1,176,684 |
| 2023-09-07 | $8.39 | $8.39 | $8.31 | $8.34 | $8.22 | 916,333 |
| 2023-09-06 | $8.50 | $8.50 | $8.34 | $8.43 | $8.31 | 1,309,754 |
| 2023-09-05 | $8.38 | $8.52 | $8.34 | $8.49 | $8.36 | 1,522,072 |
| 2023-09-01 | $8.40 | $8.44 | $8.32 | $8.38 | $8.26 | 1,013,897 |
| 2023-08-31 | $8.24 | $8.36 | $8.20 | $8.32 | $8.20 | 1,438,497 |
| 2023-08-30 | $8.14 | $8.22 | $8.14 | $8.22 | $8.10 | 715,984 |
| 2023-08-29 | $8.08 | $8.15 | $8.03 | $8.15 | $8.03 | 1,178,915 |
| 2023-08-28 | $8.18 | $8.23 | $8.02 | $8.09 | $7.97 | 1,561,413 |
| 2023-08-25 | $8.16 | $8.17 | $8.02 | $8.14 | $8.02 | 1,019,046 |
| 2023-08-24 | $8.32 | $8.32 | $8.05 | $8.11 | $7.99 | 1,394,661 |
| 2023-08-23 | $8.24 | $8.34 | $8.23 | $8.27 | $8.15 | 1,071,928 |
| 2023-08-22 | $8.31 | $8.40 | $8.14 | $8.22 | $8.10 | 1,128,268 |
| 2023-08-21 | $8.12 | $8.32 | $8.07 | $8.28 | $8.28 | 1,588,087 |
| 2023-08-18 | $7.90 | $8.11 | $7.63 | $8.07 | $8.07 | 2,876,603 |
| 2023-08-17 | $8.32 | $8.40 | $7.96 | $8.01 | $8.01 | 3,138,798 |
| 2023-08-16 | $8.42 | $8.44 | $8.27 | $8.33 | $8.33 | 1,920,759 |
| 2023-08-15 | $8.59 | $8.64 | $8.36 | $8.41 | $8.41 | 2,029,007 |
| 2023-08-14 | $8.60 | $8.67 | $8.59 | $8.61 | $8.61 | 1,868,227 |
| 2023-08-11 | $8.81 | $8.81 | $8.72 | $8.73 | $8.61 | 2,493,004 |
| 2023-08-10 | $8.80 | $8.84 | $8.78 | $8.79 | $8.67 | 2,933,403 |
| 2023-08-09 | $8.75 | $8.78 | $8.68 | $8.76 | $8.64 | 1,270,676 |
| 2023-08-08 | $8.70 | $8.73 | $8.69 | $8.71 | $8.59 | 1,133,741 |
| 2023-08-07 | $8.77 | $8.80 | $8.71 | $8.72 | $8.60 | 1,185,807 |
| 2023-08-04 | $8.64 | $8.79 | $8.61 | $8.71 | $8.59 | 1,970,332 |
| 2023-08-03 | $8.60 | $8.65 | $8.54 | $8.62 | $8.50 | 977,257 |
| 2023-08-02 | $8.67 | $8.70 | $8.57 | $8.63 | $8.51 | 1,702,663 |
| 2023-08-01 | $8.75 | $8.78 | $8.65 | $8.72 | $8.60 | 1,382,638 |
| 2023-07-31 | $8.71 | $8.80 | $8.68 | $8.74 | $8.62 | 1,602,763 |
| 2023-07-28 | $8.62 | $8.66 | $8.60 | $8.66 | $8.54 | 1,033,472 |
| 2023-07-27 | $8.60 | $8.62 | $8.57 | $8.59 | $8.47 | 1,036,302 |
| 2023-07-26 | $8.55 | $8.58 | $8.52 | $8.57 | $8.45 | 935,715 |
| 2023-07-25 | $8.54 | $8.55 | $8.50 | $8.54 | $8.42 | 620,280 |
| 2023-07-24 | $8.57 | $8.58 | $8.50 | $8.51 | $8.51 | 829,349 |
| 2023-07-21 | $8.62 | $8.62 | $8.53 | $8.57 | $8.57 | 978,617 |
| 2023-07-20 | $8.60 | $8.63 | $8.55 | $8.60 | $8.60 | 1,074,964 |
| 2023-07-19 | $8.55 | $8.62 | $8.54 | $8.58 | $8.58 | 1,369,982 |
| 2023-07-18 | $8.40 | $8.55 | $8.40 | $8.51 | $8.51 | 1,456,075 |
| 2023-07-17 | $8.35 | $8.41 | $8.34 | $8.40 | $8.40 | 1,191,552 |
| 2023-07-14 | $8.38 | $8.40 | $8.35 | $8.37 | $8.37 | 1,050,105 |
| 2023-07-13 | $8.36 | $8.37 | $8.32 | $8.36 | $8.36 | 1,383,552 |
| 2023-07-12 | $8.55 | $8.55 | $8.45 | $8.46 | $8.34 | 3,763,190 |
| 2023-07-11 | $8.49 | $8.52 | $8.46 | $8.51 | $8.39 | 1,390,039 |
| 2023-07-10 | $8.42 | $8.49 | $8.40 | $8.47 | $8.35 | 1,773,156 |
| 2023-07-07 | $8.35 | $8.42 | $8.34 | $8.37 | $8.25 | 1,176,775 |
| 2023-07-06 | $8.45 | $8.46 | $8.30 | $8.38 | $8.26 | 2,216,898 |
| 2023-07-05 | $8.44 | $8.48 | $8.41 | $8.47 | $8.35 | 1,218,264 |
| 2023-07-03 | $8.40 | $8.44 | $8.40 | $8.44 | $8.32 | 883,849 |
| 2023-06-30 | $8.40 | $8.44 | $8.37 | $8.38 | $8.26 | 1,229,834 |
| 2023-06-29 | $8.31 | $8.38 | $8.31 | $8.36 | $8.24 | 895,121 |
| 2023-06-28 | $8.32 | $8.34 | $8.29 | $8.32 | $8.20 | 775,252 |
| 2023-06-27 | $8.28 | $8.31 | $8.25 | $8.28 | $8.16 | 877,831 |
| 2023-06-26 | $8.23 | $8.26 | $8.18 | $8.24 | $8.12 | 999,234 |
| 2023-06-23 | $8.17 | $8.21 | $8.16 | $8.19 | $8.07 | 836,562 |
| 2023-06-22 | $8.20 | $8.24 | $8.16 | $8.18 | $8.18 | 832,461 |
| 2023-06-21 | $8.17 | $8.21 | $8.16 | $8.19 | $8.19 | 760,148 |
| 2023-06-20 | $8.13 | $8.20 | $8.11 | $8.16 | $8.16 | 1,184,798 |
| 2023-06-16 | $8.19 | $8.19 | $8.11 | $8.13 | $8.13 | 869,918 |
| 2023-06-15 | $8.08 | $8.20 | $8.06 | $8.16 | $8.16 | 1,209,417 |
| 2023-06-14 | $8.18 | $8.22 | $8.10 | $8.12 | $8.12 | 1,363,084 |
| 2023-06-13 | $8.36 | $8.41 | $8.34 | $8.35 | $8.23 | 1,709,938 |
| 2023-06-12 | $8.28 | $8.35 | $8.28 | $8.34 | $8.22 | 2,706,422 |
| 2023-06-09 | $8.26 | $8.31 | $8.26 | $8.28 | $8.16 | 1,036,781 |
| 2023-06-08 | $8.17 | $8.26 | $8.17 | $8.26 | $8.14 | 1,087,077 |
| 2023-06-07 | $8.17 | $8.21 | $8.15 | $8.18 | $8.06 | 1,002,841 |
| 2023-06-06 | $8.09 | $8.17 | $8.09 | $8.15 | $8.03 | 1,032,612 |
| 2023-06-05 | $8.05 | $8.11 | $8.05 | $8.10 | $7.98 | 744,600 |
| 2023-06-02 | $8.02 | $8.11 | $8.02 | $8.06 | $8.06 | 1,182,063 |
| 2023-06-01 | $7.92 | $8.08 | $7.92 | $7.99 | $7.99 | 1,326,365 |
| 2023-05-31 | $7.87 | $7.98 | $7.84 | $7.94 | $7.94 | 1,303,071 |
| 2023-05-30 | $7.85 | $7.86 | $7.77 | $7.86 | $7.86 | 1,129,872 |
| 2023-05-26 | $7.75 | $7.80 | $7.70 | $7.76 | $7.76 | 918,216 |
| 2023-05-25 | $7.87 | $7.87 | $7.73 | $7.75 | $7.75 | 782,266 |
| 2023-05-24 | $7.82 | $7.82 | $7.70 | $7.75 | $7.75 | 981,022 |
| 2023-05-23 | $7.84 | $7.87 | $7.78 | $7.81 | $7.81 | 820,469 |
| 2023-05-22 | $7.82 | $7.89 | $7.79 | $7.80 | $7.80 | 862,324 |
| 2023-05-19 | $7.86 | $7.90 | $7.81 | $7.86 | $7.86 | 1,014,822 |
| 2023-05-18 | $7.71 | $7.85 | $7.70 | $7.81 | $7.81 | 783,464 |
| 2023-05-17 | $7.64 | $7.74 | $7.64 | $7.70 | $7.70 | 777,453 |
| 2023-05-16 | $7.69 | $7.70 | $7.58 | $7.60 | $7.60 | 1,168,899 |
| 2023-05-15 | $7.76 | $7.78 | $7.70 | $7.71 | $7.71 | 919,237 |
| 2023-05-12 | $7.80 | $7.81 | $7.73 | $7.79 | $7.79 | 1,034,991 |
| 2023-05-11 | $7.97 | $7.98 | $7.94 | $7.94 | $7.82 | 1,339,108 |
| 2023-05-10 | $7.97 | $7.99 | $7.94 | $7.98 | $7.86 | 2,332,002 |
| 2023-05-09 | $7.92 | $7.96 | $7.89 | $7.95 | $7.83 | 2,087,029 |
| 2023-05-08 | $7.88 | $7.93 | $7.88 | $7.93 | $7.81 | 1,111,493 |
| 2023-05-05 | $7.88 | $7.89 | $7.84 | $7.85 | $7.85 | 779,325 |
| 2023-05-04 | $7.83 | $7.83 | $7.70 | $7.78 | $7.78 | 1,071,947 |
| 2023-05-03 | $7.83 | $7.89 | $7.81 | $7.82 | $7.82 | 1,282,732 |
| 2023-05-02 | $7.90 | $7.90 | $7.78 | $7.81 | $7.81 | 1,273,904 |
| 2023-05-01 | $7.80 | $7.89 | $7.80 | $7.89 | $7.89 | 1,417,638 |
| 2023-04-28 | $7.82 | $7.87 | $7.77 | $7.79 | $7.79 | 928,521 |
| 2023-04-27 | $7.73 | $7.80 | $7.73 | $7.80 | $7.80 | 755,299 |
| 2023-04-26 | $7.70 | $7.78 | $7.69 | $7.72 | $7.72 | 776,560 |
| 2023-04-25 | $7.68 | $7.69 | $7.63 | $7.69 | $7.69 | 747,740 |
| 2023-04-24 | $7.63 | $7.69 | $7.61 | $7.68 | $7.68 | 750,868 |
| 2023-04-21 | $7.60 | $7.66 | $7.57 | $7.64 | $7.64 | 921,088 |
| 2023-04-20 | $7.56 | $7.60 | $7.54 | $7.60 | $7.60 | 702,289 |
| 2023-04-19 | $7.54 | $7.58 | $7.53 | $7.57 | $7.57 | 699,614 |
| 2023-04-18 | $7.62 | $7.65 | $7.54 | $7.55 | $7.55 | 900,906 |
| 2023-04-17 | $7.55 | $7.62 | $7.55 | $7.58 | $7.58 | 904,834 |
| 2023-04-14 | $7.69 | $7.72 | $7.56 | $7.62 | $7.62 | 935,981 |
| 2023-04-13 | $7.75 | $7.75 | $7.66 | $7.69 | $7.69 | 1,303,743 |
| 2023-04-12 | $7.89 | $7.91 | $7.80 | $7.81 | $7.69 | 2,153,830 |
| 2023-04-11 | $7.86 | $7.90 | $7.82 | $7.82 | $7.70 | 1,994,490 |
| 2023-04-10 | $7.80 | $7.88 | $7.79 | $7.84 | $7.72 | 1,083,943 |
| 2023-04-06 | $7.82 | $7.87 | $7.74 | $7.79 | $7.67 | 769,300 |
| 2023-04-05 | $7.85 | $7.87 | $7.77 | $7.85 | $7.73 | 563,719 |
| 2023-04-04 | $7.90 | $7.92 | $7.77 | $7.84 | $7.72 | 898,517 |
| 2023-04-03 | $7.79 | $7.93 | $7.78 | $7.89 | $7.77 | 1,069,877 |
| 2023-03-31 | $7.83 | $7.96 | $7.76 | $7.79 | $7.67 | 1,635,689 |
| 2023-03-30 | $7.56 | $7.75 | $7.55 | $7.75 | $7.63 | 847,263 |
| 2023-03-29 | $7.46 | $7.54 | $7.46 | $7.53 | $7.41 | 784,302 |
| 2023-03-28 | $7.46 | $7.49 | $7.42 | $7.43 | $7.31 | 569,496 |
| 2023-03-27 | $7.55 | $7.58 | $7.44 | $7.47 | $7.35 | 1,009,176 |
| 2023-03-24 | $7.57 | $7.57 | $7.48 | $7.53 | $7.53 | 546,333 |
| 2023-03-23 | $7.57 | $7.62 | $7.46 | $7.56 | $7.56 | 858,446 |
| 2023-03-22 | $7.64 | $7.64 | $7.46 | $7.47 | $7.47 | 899,552 |
| 2023-03-21 | $7.59 | $7.65 | $7.53 | $7.56 | $7.56 | 1,157,946 |
| 2023-03-20 | $7.36 | $7.54 | $7.36 | $7.50 | $7.50 | 1,352,253 |
| 2023-03-17 | $7.28 | $7.38 | $7.23 | $7.37 | $7.37 | 1,214,162 |
| 2023-03-16 | $7.31 | $7.38 | $7.18 | $7.27 | $7.27 | 2,475,865 |
| 2023-03-15 | $7.35 | $7.55 | $7.30 | $7.38 | $7.38 | 2,046,464 |
| 2023-03-14 | $7.60 | $7.62 | $7.39 | $7.53 | $7.53 | 2,229,085 |
| 2023-03-13 | $7.65 | $7.83 | $7.53 | $7.63 | $7.51 | 2,786,724 |
| 2023-03-10 | $8.00 | $8.01 | $7.73 | $7.81 | $7.68 | 3,788,483 |
| 2023-03-09 | $8.10 | $8.10 | $7.95 | $7.96 | $7.83 | 1,611,998 |
| 2023-03-08 | $8.08 | $8.08 | $8.02 | $8.05 | $7.92 | 1,221,168 |
| 2023-03-07 | $8.11 | $8.11 | $8.01 | $8.06 | $7.93 | 1,579,452 |
| 2023-03-06 | $8.12 | $8.13 | $8.06 | $8.06 | $7.93 | 1,324,455 |
| 2023-03-03 | $8.06 | $8.14 | $8.06 | $8.10 | $7.97 | 1,071,682 |
| 2023-03-02 | $8.02 | $8.05 | $7.96 | $8.04 | $7.91 | 1,342,894 |
| 2023-03-01 | $8.05 | $8.07 | $8.02 | $8.04 | $7.91 | 1,168,393 |
| 2023-02-28 | $8.09 | $8.12 | $8.01 | $8.04 | $7.91 | 1,257,772 |
| 2023-02-27 | $8.19 | $8.19 | $8.03 | $8.03 | $7.90 | 1,630,989 |
| 2023-02-24 | $8.06 | $8.09 | $7.99 | $8.03 | $7.90 | 1,415,418 |
| 2023-02-23 | $8.10 | $8.17 | $8.05 | $8.13 | $8.00 | 1,032,195 |
| 2023-02-22 | $8.07 | $8.13 | $8.00 | $8.01 | $7.88 | 1,014,628 |
| 2023-02-21 | $8.08 | $8.11 | $8.01 | $8.04 | $7.91 | 1,430,512 |
| 2023-02-17 | $8.13 | $8.16 | $8.08 | $8.11 | $7.98 | 986,866 |
| 2023-02-16 | $8.11 | $8.21 | $8.06 | $8.12 | $7.99 | 1,026,146 |
| 2023-02-15 | $8.11 | $8.22 | $8.11 | $8.16 | $8.03 | 959,080 |
| 2023-02-14 | $8.13 | $8.23 | $8.10 | $8.15 | $8.02 | 1,351,806 |
| 2023-02-13 | $8.28 | $8.40 | $8.28 | $8.33 | $8.07 | 3,179,438 |
| 2023-02-10 | $8.33 | $8.35 | $8.19 | $8.28 | $8.03 | 1,469,262 |
| 2023-02-09 | $8.45 | $8.45 | $8.28 | $8.29 | $8.04 | 1,392,132 |
| 2023-02-08 | $8.41 | $8.44 | $8.35 | $8.40 | $8.14 | 1,096,764 |
| 2023-02-07 | $8.42 | $8.43 | $8.24 | $8.41 | $8.15 | 1,681,838 |
| 2023-02-06 | $8.42 | $8.42 | $8.30 | $8.35 | $8.09 | 1,435,502 |
| 2023-02-03 | $8.32 | $8.46 | $8.25 | $8.41 | $8.15 | 2,083,643 |
| 2023-02-02 | $8.24 | $8.44 | $8.24 | $8.35 | $8.09 | 1,949,480 |
| 2023-02-01 | $8.08 | $8.23 | $8.06 | $8.18 | $7.93 | 1,870,988 |
| 2023-01-31 | $8.02 | $8.13 | $8.00 | $8.07 | $7.82 | 1,167,156 |
| 2023-01-30 | $7.95 | $8.05 | $7.95 | $7.99 | $7.75 | 941,961 |
| 2023-01-27 | $7.93 | $8.08 | $7.92 | $7.98 | $7.74 | 1,563,743 |
| 2023-01-26 | $7.95 | $7.99 | $7.89 | $7.92 | $7.68 | 955,838 |
| 2023-01-25 | $7.78 | $7.93 | $7.68 | $7.93 | $7.69 | 1,192,110 |
| 2023-01-24 | $7.78 | $7.84 | $7.76 | $7.79 | $7.55 | 1,058,961 |
| 2023-01-23 | $7.76 | $7.90 | $7.63 | $7.76 | $7.52 | 1,541,867 |
| 2023-01-20 | $7.65 | $7.70 | $7.64 | $7.68 | $7.44 | 1,016,884 |
| 2023-01-19 | $7.63 | $7.65 | $7.57 | $7.58 | $7.35 | 999,563 |
| 2023-01-18 | $7.85 | $7.86 | $7.65 | $7.66 | $7.43 | 1,476,946 |
| 2023-01-17 | $7.75 | $7.83 | $7.75 | $7.79 | $7.55 | 1,010,185 |
| 2023-01-13 | $7.77 | $7.89 | $7.66 | $7.78 | $7.54 | 2,011,601 |
| 2023-01-12 | $8.02 | $8.08 | $7.93 | $8.00 | $7.63 | 2,312,539 |
| 2023-01-11 | $8.00 | $8.07 | $7.97 | $8.01 | $7.64 | 2,351,930 |
| 2023-01-10 | $7.92 | $8.00 | $7.87 | $7.96 | $7.60 | 1,460,592 |
| 2023-01-09 | $7.87 | $7.96 | $7.83 | $7.90 | $7.54 | 1,632,890 |
| 2023-01-06 | $7.75 | $7.80 | $7.70 | $7.79 | $7.43 | 1,092,261 |
| 2023-01-05 | $7.74 | $7.74 | $7.59 | $7.69 | $7.34 | 1,103,472 |
| 2023-01-04 | $7.68 | $7.77 | $7.64 | $7.73 | $7.38 | 1,402,961 |
| 2023-01-03 | $7.50 | $7.67 | $7.42 | $7.60 | $7.25 | 1,798,570 |
| 2022-12-30 | $7.28 | $7.38 | $7.23 | $7.37 | $7.03 | 1,842,964 |
| 2022-12-29 | $7.26 | $7.39 | $7.20 | $7.30 | $6.97 | 2,009,185 |
| 2022-12-28 | $7.51 | $7.52 | $7.21 | $7.22 | $6.89 | 2,299,830 |
| 2022-12-27 | $7.50 | $7.58 | $7.41 | $7.49 | $7.15 | 1,605,837 |
| 2022-12-23 | $7.49 | $7.59 | $7.42 | $7.52 | $7.18 | 1,286,453 |
| 2022-12-22 | $7.43 | $7.54 | $7.36 | $7.44 | $7.10 | 1,882,800 |
| 2022-12-21 | $7.51 | $7.60 | $7.41 | $7.57 | $7.22 | 1,560,451 |
| 2022-12-20 | $7.61 | $7.69 | $7.36 | $7.39 | $7.05 | 2,868,579 |
| 2022-12-19 | $7.85 | $7.90 | $7.63 | $7.66 | $7.31 | 2,378,172 |
| 2022-12-16 | $7.99 | $8.02 | $7.81 | $7.91 | $7.91 | 1,950,584 |
| 2022-12-15 | $8.10 | $8.13 | $7.92 | $8.05 | $8.05 | 2,168,750 |
| 2022-12-14 | $8.10 | $8.23 | $8.05 | $8.23 | $8.23 | 2,089,489 |
| 2022-12-13 | $8.50 | $8.51 | $8.33 | $8.41 | $8.23 | 2,574,595 |
| 2022-12-12 | $8.48 | $8.48 | $8.36 | $8.40 | $8.22 | 1,374,915 |
| 2022-12-09 | $8.45 | $8.50 | $8.40 | $8.44 | $8.26 | 1,406,164 |
| 2022-12-08 | $8.38 | $8.47 | $8.35 | $8.45 | $8.45 | 944,813 |
| 2022-12-07 | $8.33 | $8.39 | $8.25 | $8.38 | $8.38 | 599,189 |
| 2022-12-06 | $8.43 | $8.44 | $8.29 | $8.34 | $8.34 | 883,012 |
| 2022-12-05 | $8.53 | $8.53 | $8.38 | $8.39 | $8.39 | 979,533 |
| 2022-12-02 | $8.49 | $8.55 | $8.40 | $8.51 | $8.51 | 762,492 |
| 2022-12-01 | $8.46 | $8.63 | $8.45 | $8.54 | $8.54 | 1,417,096 |
| 2022-11-30 | $8.33 | $8.52 | $8.22 | $8.44 | $8.44 | 1,471,998 |
| 2022-11-29 | $8.29 | $8.34 | $8.24 | $8.31 | $8.31 | 722,735 |
| 2022-11-28 | $8.36 | $8.42 | $8.23 | $8.25 | $8.25 | 1,162,457 |
| 2022-11-25 | $8.34 | $8.42 | $8.30 | $8.41 | $8.41 | 409,565 |
| 2022-11-23 | $8.26 | $8.37 | $8.26 | $8.34 | $8.34 | 725,477 |
| 2022-11-22 | $8.20 | $8.32 | $8.20 | $8.32 | $8.32 | 870,145 |
| 2022-11-21 | $8.23 | $8.26 | $8.12 | $8.22 | $8.22 | 800,088 |
| 2022-11-18 | $8.23 | $8.29 | $8.18 | $8.24 | $8.24 | 859,449 |
| 2022-11-17 | $8.01 | $8.24 | $7.99 | $8.20 | $8.20 | 1,197,151 |
| 2022-11-16 | $8.22 | $8.26 | $8.06 | $8.09 | $8.09 | 1,689,680 |
| 2022-11-15 | $8.49 | $8.49 | $8.25 | $8.27 | $8.27 | 1,629,425 |
| 2022-11-14 | $8.62 | $8.63 | $8.25 | $8.36 | $8.36 | 2,366,069 |
| 2022-11-11 | $8.76 | $8.87 | $8.62 | $8.82 | $8.82 | 2,138,056 |
| 2022-11-10 | $8.59 | $8.82 | $8.57 | $8.73 | $8.73 | 3,320,809 |
| 2022-11-09 | $8.47 | $8.59 | $8.39 | $8.41 | $8.41 | 1,178,197 |
| 2022-11-08 | $8.37 | $8.64 | $8.37 | $8.47 | $8.47 | 2,113,193 |
| 2022-11-07 | $8.26 | $8.47 | $8.25 | $8.39 | $8.39 | 1,659,170 |
| 2022-11-04 | $8.35 | $8.39 | $8.21 | $8.39 | $8.39 | 1,474,614 |
| 2022-11-03 | $8.27 | $8.28 | $8.13 | $8.21 | $8.21 | 1,169,763 |
| 2022-11-02 | $8.52 | $8.57 | $8.25 | $8.28 | $8.28 | 1,848,963 |
| 2022-11-01 | $8.38 | $8.55 | $8.34 | $8.49 | $8.49 | 1,789,204 |
| 2022-10-31 | $8.34 | $8.35 | $8.22 | $8.29 | $8.29 | 1,185,860 |
| 2022-10-28 | $8.25 | $8.28 | $8.20 | $8.27 | $8.27 | 1,170,670 |
| 2022-10-27 | $8.26 | $8.34 | $8.14 | $8.23 | $8.23 | 1,196,151 |
| 2022-10-26 | $8.09 | $8.35 | $8.04 | $8.19 | $8.19 | 1,151,766 |
| 2022-10-25 | $7.96 | $8.38 | $7.94 | $8.24 | $8.24 | 1,384,595 |
| 2022-10-24 | $7.69 | $7.96 | $7.68 | $7.91 | $7.91 | 1,480,230 |
| 2022-10-21 | $7.63 | $7.71 | $7.54 | $7.62 | $7.62 | 1,898,611 |
| 2022-10-20 | $7.75 | $7.84 | $7.63 | $7.66 | $7.66 | 1,329,690 |
| 2022-10-19 | $7.75 | $7.86 | $7.69 | $7.81 | $7.81 | 901,215 |
| 2022-10-18 | $7.90 | $7.97 | $7.71 | $7.79 | $7.79 | 1,193,740 |
| 2022-10-17 | $8.00 | $8.09 | $7.57 | $7.77 | $7.77 | 3,669,452 |
| 2022-10-14 | $8.17 | $8.24 | $7.88 | $7.92 | $7.92 | 1,923,594 |
| 2022-10-13 | $7.85 | $8.21 | $7.77 | $8.14 | $8.14 | 2,247,017 |
| 2022-10-12 | $8.38 | $8.41 | $8.25 | $8.25 | $8.07 | 2,591,670 |
| 2022-10-11 | $8.52 | $8.53 | $8.32 | $8.35 | $8.17 | 2,433,541 |
| 2022-10-10 | $8.76 | $8.82 | $8.44 | $8.52 | $8.52 | 2,140,354 |
| 2022-10-07 | $8.97 | $8.97 | $8.75 | $8.78 | $8.78 | 1,912,596 |
| 2022-10-06 | $9.11 | $9.23 | $9.00 | $9.02 | $9.02 | 1,727,856 |
| 2022-10-05 | $9.15 | $9.18 | $8.91 | $9.07 | $9.07 | 1,623,045 |
| 2022-10-04 | $9.09 | $9.28 | $9.01 | $9.20 | $9.20 | 2,099,407 |
| 2022-10-03 | $8.66 | $8.91 | $8.52 | $8.79 | $8.79 | 3,726,667 |
| 2022-09-30 | $8.58 | $8.78 | $8.44 | $8.57 | $8.57 | 1,799,698 |
| 2022-09-29 | $8.57 | $8.59 | $8.36 | $8.54 | $8.54 | 1,176,590 |
| 2022-09-28 | $8.41 | $8.73 | $8.32 | $8.69 | $8.69 | 1,462,136 |
| 2022-09-27 | $8.48 | $8.58 | $8.26 | $8.33 | $8.33 | 2,070,670 |
| 2022-09-26 | $8.41 | $8.50 | $8.04 | $8.18 | $8.18 | 3,116,194 |
| 2022-09-23 | $8.71 | $8.72 | $8.39 | $8.60 | $8.60 | 2,895,114 |
| 2022-09-22 | $9.12 | $9.12 | $8.78 | $8.91 | $8.91 | 1,777,295 |
| 2022-09-21 | $9.15 | $9.34 | $8.95 | $9.06 | $9.06 | 1,882,582 |
| 2022-09-20 | $9.08 | $9.10 | $8.78 | $9.08 | $9.08 | 3,312,791 |
| 2022-09-19 | $9.19 | $9.28 | $9.01 | $9.14 | $9.14 | 2,210,315 |
| 2022-09-16 | $9.50 | $9.50 | $9.11 | $9.42 | $9.42 | 3,355,473 |
| 2022-09-15 | $9.80 | $9.91 | $9.66 | $9.66 | $9.66 | 1,802,563 |
| 2022-09-14 | $9.90 | $10.02 | $9.79 | $9.93 | $9.93 | 1,653,852 |
| 2022-09-13 | $10.24 | $10.29 | $10.11 | $10.11 | $9.93 | 3,329,437 |
| 2022-09-12 | $10.38 | $10.48 | $10.33 | $10.44 | $10.25 | 2,245,071 |
| 2022-09-09 | $10.14 | $10.25 | $10.12 | $10.22 | $10.22 | 1,910,818 |
| 2022-09-08 | $10.04 | $10.18 | $9.97 | $10.06 | $10.06 | 1,950,859 |
| 2022-09-07 | $9.91 | $10.10 | $9.90 | $10.00 | $10.00 | 1,469,710 |
| 2022-09-06 | $10.10 | $10.10 | $9.83 | $9.92 | $9.92 | 1,491,757 |
| 2022-09-02 | $10.12 | $10.20 | $9.93 | $9.99 | $9.99 | 1,505,644 |
| 2022-09-01 | $10.06 | $10.07 | $9.73 | $10.01 | $10.01 | 2,998,472 |
| 2022-08-31 | $10.25 | $10.27 | $10.02 | $10.06 | $10.06 | 1,829,160 |
| 2022-08-30 | $10.27 | $10.29 | $10.00 | $10.04 | $10.04 | 2,020,278 |
| 2022-08-29 | $10.16 | $10.28 | $10.10 | $10.18 | $10.18 | 1,397,668 |
| 2022-08-26 | $10.59 | $10.63 | $10.30 | $10.36 | $10.36 | 2,234,415 |
| 2022-08-25 | $10.54 | $10.59 | $10.46 | $10.56 | $10.56 | 1,097,559 |
| 2022-08-24 | $10.36 | $10.49 | $10.31 | $10.45 | $10.45 | 1,286,314 |
| 2022-08-23 | $10.04 | $10.34 | $10.00 | $10.31 | $10.31 | 1,436,838 |
| 2022-08-22 | $10.15 | $10.27 | $10.01 | $10.07 | $10.07 | 1,998,680 |
| 2022-08-19 | $10.49 | $10.49 | $10.15 | $10.33 | $10.33 | 1,896,433 |
| 2022-08-18 | $10.54 | $10.57 | $10.34 | $10.57 | $10.57 | 1,152,932 |
| 2022-08-17 | $10.65 | $10.68 | $10.02 | $10.48 | $10.48 | 2,832,167 |
| 2022-08-16 | $10.70 | $10.76 | $10.64 | $10.70 | $10.70 | 942,333 |
| 2022-08-15 | $10.67 | $10.74 | $10.61 | $10.65 | $10.65 | 1,161,883 |
| 2022-08-12 | $10.63 | $10.74 | $10.63 | $10.67 | $10.67 | 1,483,779 |
| 2022-08-11 | $10.89 | $10.89 | $10.72 | $10.81 | $10.63 | 2,073,474 |
| 2022-08-10 | $10.54 | $10.77 | $10.53 | $10.74 | $10.56 | 2,325,392 |
| 2022-08-09 | $10.49 | $10.49 | $10.37 | $10.45 | $10.28 | 1,359,783 |
| 2022-08-08 | $10.38 | $10.46 | $10.29 | $10.45 | $10.28 | 2,352,200 |
| 2022-08-05 | $10.26 | $10.31 | $10.19 | $10.29 | $10.12 | 1,290,573 |
| 2022-08-04 | $10.25 | $10.33 | $10.21 | $10.33 | $10.16 | 3,101,171 |
| 2022-08-03 | $10.06 | $10.23 | $10.06 | $10.19 | $10.02 | 1,434,774 |
| 2022-08-02 | $9.99 | $10.12 | $9.94 | $10.02 | $9.85 | 2,042,065 |
| 2022-08-01 | $9.87 | $10.07 | $9.80 | $10.00 | $9.83 | 2,104,833 |
| 2022-07-29 | $9.75 | $9.90 | $9.58 | $9.88 | $9.72 | 2,058,843 |
| 2022-07-28 | $9.41 | $9.59 | $9.32 | $9.59 | $9.43 | 1,100,596 |
| 2022-07-27 | $9.30 | $9.40 | $9.16 | $9.39 | $9.23 | 794,598 |
| 2022-07-26 | $9.34 | $9.34 | $9.14 | $9.19 | $9.04 | 1,473,103 |
| 2022-07-25 | $9.32 | $9.38 | $9.24 | $9.33 | $9.17 | 842,477 |
| 2022-07-22 | $9.28 | $9.38 | $9.25 | $9.31 | $9.15 | 946,264 |
| 2022-07-21 | $9.27 | $9.35 | $9.16 | $9.35 | $9.19 | 928,685 |
| 2022-07-20 | $9.13 | $9.27 | $9.01 | $9.23 | $9.08 | 1,024,488 |
| 2022-07-19 | $8.98 | $9.15 | $8.98 | $9.13 | $8.98 | 1,749,152 |
| 2022-07-18 | $8.99 | $9.09 | $8.90 | $8.94 | $8.79 | 1,789,970 |
| 2022-07-15 | $8.85 | $8.94 | $8.83 | $8.87 | $8.72 | 947,812 |
| 2022-07-14 | $8.85 | $8.90 | $8.60 | $8.82 | $8.67 | 2,867,289 |
| 2022-07-13 | $9.05 | $9.16 | $8.97 | $9.13 | $8.80 | 1,863,804 |
| 2022-07-12 | $9.24 | $9.24 | $9.07 | $9.18 | $8.85 | 1,351,249 |
| 2022-07-11 | $9.32 | $9.33 | $8.92 | $9.21 | $8.87 | 1,830,108 |
| 2022-07-08 | $9.25 | $9.36 | $9.21 | $9.31 | $8.97 | 1,932,010 |
| 2022-07-07 | $9.19 | $9.29 | $9.13 | $9.27 | $8.93 | 1,851,612 |
| 2022-07-06 | $8.90 | $9.12 | $8.83 | $9.05 | $8.72 | 2,581,682 |
| 2022-07-05 | $8.75 | $8.87 | $8.45 | $8.85 | $8.53 | 2,107,060 |
| 2022-07-01 | $8.61 | $8.79 | $8.52 | $8.75 | $8.43 | 2,531,475 |
| 2022-06-30 | $8.50 | $8.64 | $8.27 | $8.58 | $8.27 | 6,482,288 |
| 2022-06-29 | $8.49 | $8.55 | $8.33 | $8.50 | $8.19 | 2,441,212 |
| 2022-06-28 | $8.63 | $8.66 | $8.27 | $8.40 | $8.09 | 3,942,082 |
| 2022-06-27 | $8.62 | $8.74 | $8.50 | $8.62 | $8.31 | 3,072,609 |
| 2022-06-24 | $9.60 | $9.74 | $8.33 | $8.48 | $8.17 | 6,671,875 |
| 2022-06-23 | $8.85 | $9.47 | $8.80 | $9.32 | $8.98 | 2,619,596 |
| 2022-06-22 | $8.30 | $8.86 | $8.30 | $8.72 | $8.40 | 1,735,984 |
| 2022-06-21 | $8.37 | $8.58 | $8.23 | $8.43 | $8.12 | 2,150,941 |
| 2022-06-17 | $7.90 | $8.07 | $7.81 | $8.01 | $7.72 | 2,020,596 |
| 2022-06-16 | $8.06 | $8.14 | $7.60 | $7.81 | $7.53 | 4,425,163 |
| 2022-06-15 | $8.39 | $8.42 | $8.05 | $8.24 | $7.94 | 4,176,579 |
| 2022-06-14 | $8.86 | $8.97 | $8.21 | $8.27 | $7.97 | 4,843,135 |
| 2022-06-13 | $9.25 | $9.35 | $8.62 | $8.77 | $8.45 | 6,575,362 |
| 2022-06-10 | $10.12 | $10.19 | $9.65 | $9.70 | $9.35 | 3,862,439 |
| 2022-06-09 | $10.24 | $10.35 | $10.11 | $10.16 | $9.79 | 1,452,578 |
| 2022-06-08 | $10.75 | $10.93 | $10.45 | $10.46 | $9.90 | 1,801,372 |
| 2022-06-07 | $10.30 | $10.78 | $10.19 | $10.63 | $10.06 | 2,424,398 |
| 2022-06-06 | $10.50 | $10.53 | $10.14 | $10.23 | $9.69 | 2,021,394 |
| 2022-06-03 | $10.50 | $10.51 | $10.31 | $10.50 | $9.94 | 1,340,509 |
| 2022-06-02 | $10.50 | $10.60 | $10.31 | $10.50 | $9.94 | 1,395,094 |
| 2022-06-01 | $11.07 | $11.12 | $10.43 | $10.48 | $9.92 | 1,813,874 |
| 2022-05-31 | $11.15 | $11.20 | $10.85 | $10.93 | $10.35 | 1,452,942 |
| 2022-05-27 | $11.08 | $11.23 | $11.02 | $11.11 | $10.52 | 837,916 |
| 2022-05-26 | $10.98 | $11.25 | $10.93 | $11.02 | $10.43 | 1,301,460 |
| 2022-05-25 | $10.73 | $11.08 | $10.72 | $10.94 | $10.36 | 1,166,975 |
| 2022-05-24 | $10.35 | $10.74 | $10.26 | $10.68 | $10.11 | 1,307,788 |
| 2022-05-23 | $11.12 | $11.30 | $9.88 | $10.45 | $9.89 | 4,619,477 |
| 2022-05-20 | $11.47 | $11.67 | $11.28 | $11.30 | $10.70 | 1,236,792 |
| 2022-05-19 | $11.91 | $11.91 | $11.02 | $11.30 | $10.70 | 2,468,527 |
| 2022-05-18 | $12.60 | $12.60 | $12.11 | $12.16 | $11.51 | 1,636,892 |
| 2022-05-17 | $12.33 | $12.78 | $12.25 | $12.61 | $11.94 | 2,424,843 |
| 2022-05-16 | $11.37 | $12.69 | $11.33 | $12.15 | $11.50 | 9,182,830 |
| 2022-05-13 | $10.75 | $11.07 | $10.75 | $10.84 | $10.26 | 1,234,618 |
| 2022-05-12 | $11.26 | $11.50 | $10.87 | $10.95 | $10.20 | 2,248,623 |
| 2022-05-11 | $11.30 | $11.62 | $11.15 | $11.42 | $10.63 | 2,415,006 |
| 2022-05-10 | $10.88 | $11.16 | $10.84 | $11.14 | $10.37 | 1,927,197 |
| 2022-05-09 | $10.67 | $10.86 | $10.54 | $10.77 | $10.03 | 1,385,785 |
| 2022-05-06 | $10.80 | $10.97 | $10.66 | $10.86 | $10.11 | 1,235,549 |
| 2022-05-05 | $11.17 | $11.23 | $10.66 | $10.80 | $10.06 | 2,067,492 |
| 2022-05-04 | $10.40 | $11.17 | $10.31 | $10.95 | $10.20 | 2,171,389 |
| 2022-05-03 | $10.20 | $10.34 | $10.04 | $10.26 | $9.55 | 1,564,396 |
| 2022-05-02 | $10.40 | $10.51 | $9.95 | $10.22 | $9.52 | 2,946,112 |
| 2022-04-29 | $10.55 | $10.69 | $10.35 | $10.37 | $9.66 | 1,820,795 |
| 2022-04-28 | $10.54 | $10.74 | $10.25 | $10.61 | $9.88 | 1,851,369 |
| 2022-04-27 | $10.84 | $10.85 | $10.40 | $10.46 | $9.74 | 1,988,871 |
| 2022-04-26 | $10.93 | $10.95 | $10.52 | $10.71 | $9.97 | 2,094,657 |
| 2022-04-25 | $10.93 | $11.00 | $10.75 | $10.98 | $10.22 | 1,987,292 |
| 2022-04-22 | $11.24 | $11.25 | $11.00 | $11.03 | $10.27 | 2,240,788 |
| 2022-04-21 | $11.14 | $11.17 | $10.92 | $11.17 | $10.40 | 3,495,774 |
| 2022-04-20 | $11.45 | $11.52 | $11.01 | $11.05 | $10.29 | 3,814,018 |
| 2022-04-19 | $11.50 | $11.66 | $11.28 | $11.51 | $10.72 | 2,781,842 |
| 2022-04-18 | $12.26 | $12.31 | $11.36 | $11.50 | $10.71 | 5,854,737 |
| 2022-04-14 | $12.90 | $12.96 | $11.81 | $12.26 | $11.42 | 8,715,647 |
| 2022-04-13 | $13.56 | $13.99 | $13.47 | $13.69 | $12.75 | 3,004,074 |
| 2022-04-12 | $13.66 | $13.99 | $13.60 | $13.74 | $12.79 | 3,339,183 |
| 2022-04-11 | $13.60 | $13.75 | $13.14 | $13.66 | $12.72 | 6,133,752 |
| 2022-04-08 | $14.22 | $14.40 | $13.93 | $13.97 | $13.01 | 4,239,980 |
| 2022-04-07 | $14.34 | $14.50 | $14.34 | $14.42 | $13.26 | 2,589,382 |
| 2022-04-06 | $14.43 | $14.47 | $14.31 | $14.38 | $13.22 | 1,449,510 |
| 2022-04-05 | $14.40 | $14.50 | $14.38 | $14.47 | $13.30 | 1,261,794 |
| 2022-04-04 | $14.33 | $14.40 | $14.29 | $14.37 | $13.21 | 1,167,586 |
| 2022-04-01 | $14.23 | $14.30 | $14.12 | $14.24 | $13.09 | 998,776 |
| 2022-03-31 | $14.36 | $14.36 | $14.06 | $14.09 | $12.95 | 1,191,422 |
| 2022-03-30 | $14.32 | $14.35 | $14.25 | $14.30 | $13.15 | 967,767 |
| 2022-03-29 | $14.25 | $14.37 | $14.21 | $14.34 | $13.18 | 1,108,803 |
| 2022-03-28 | $14.15 | $14.20 | $14.11 | $14.20 | $13.05 | 705,007 |
| 2022-03-25 | $14.19 | $14.20 | $14.11 | $14.15 | $13.01 | 576,552 |
| 2022-03-24 | $14.15 | $14.19 | $14.13 | $14.19 | $13.04 | 641,821 |
| 2022-03-23 | $14.10 | $14.19 | $14.06 | $14.10 | $12.96 | 780,283 |
| 2022-03-22 | $14.05 | $14.11 | $13.99 | $14.11 | $12.97 | 781,200 |
| 2022-03-21 | $13.97 | $14.02 | $13.91 | $13.99 | $12.86 | 593,004 |
| 2022-03-18 | $13.86 | $14.02 | $13.85 | $14.01 | $12.88 | 1,254,179 |
| 2022-03-17 | $13.83 | $13.93 | $13.75 | $13.90 | $12.78 | 939,629 |
| 2022-03-16 | $13.85 | $13.90 | $13.73 | $13.86 | $12.74 | 1,364,840 |
| 2022-03-15 | $13.80 | $13.92 | $13.73 | $13.78 | $12.67 | 849,354 |
| 2022-03-14 | $13.75 | $13.97 | $13.61 | $13.75 | $12.64 | 1,727,729 |
| 2022-03-11 | $14.10 | $14.15 | $13.96 | $14.08 | $12.78 | 1,630,543 |
| 2022-03-10 | $14.04 | $14.08 | $13.90 | $14.04 | $12.74 | 1,185,145 |
| 2022-03-09 | $13.97 | $14.06 | $13.80 | $13.92 | $12.63 | 1,154,048 |
| 2022-03-08 | $13.91 | $13.91 | $13.52 | $13.71 | $12.44 | 1,941,727 |
| 2022-03-07 | $14.05 | $14.09 | $13.80 | $13.87 | $12.59 | 1,566,905 |
| 2022-03-04 | $14.05 | $14.11 | $13.96 | $14.02 | $12.72 | 1,050,360 |
| 2022-03-03 | $14.18 | $14.21 | $14.00 | $14.05 | $12.75 | 1,011,841 |
| 2022-03-02 | $13.98 | $14.13 | $13.94 | $14.07 | $12.77 | 1,276,770 |
| 2022-03-01 | $13.88 | $14.00 | $13.81 | $13.88 | $12.59 | 1,106,037 |
| 2022-02-28 | $13.54 | $13.90 | $13.52 | $13.83 | $12.55 | 1,206,878 |
| 2022-02-25 | $13.23 | $13.75 | $13.22 | $13.68 | $12.41 | 1,403,187 |
| 2022-02-24 | $12.90 | $13.35 | $12.82 | $13.30 | $12.07 | 3,338,949 |
| 2022-02-23 | $13.62 | $13.64 | $13.40 | $13.43 | $12.19 | 1,425,442 |
| 2022-02-22 | $13.48 | $13.63 | $13.27 | $13.47 | $12.22 | 3,768,309 |
| 2022-02-18 | $14.05 | $14.09 | $13.87 | $13.92 | $12.63 | 1,147,611 |
| 2022-02-17 | $14.05 | $14.10 | $13.94 | $14.02 | $12.72 | 1,190,734 |
| 2022-02-16 | $14.00 | $14.17 | $13.94 | $14.15 | $12.84 | 904,322 |
| 2022-02-15 | $14.06 | $14.08 | $13.81 | $14.05 | $12.75 | 1,230,564 |
| 2022-02-14 | $13.89 | $14.04 | $13.77 | $13.85 | $12.57 | 1,533,427 |
| 2022-02-11 | $14.35 | $14.45 | $14.10 | $14.18 | $12.70 | 1,981,864 |
| 2022-02-10 | $14.30 | $14.43 | $14.28 | $14.34 | $12.84 | 1,144,625 |
| 2022-02-09 | $14.45 | $14.48 | $14.28 | $14.40 | $12.90 | 1,509,903 |
| 2022-02-08 | $14.43 | $14.46 | $14.35 | $14.39 | $12.89 | 1,028,006 |
| 2022-02-07 | $14.40 | $14.41 | $14.30 | $14.37 | $12.87 | 814,979 |
| 2022-02-04 | $14.24 | $14.41 | $14.23 | $14.37 | $12.87 | 915,044 |
| 2022-02-03 | $14.21 | $14.40 | $14.15 | $14.24 | $12.75 | 1,216,642 |
| 2022-02-02 | $14.31 | $14.35 | $14.15 | $14.34 | $12.84 | 1,080,478 |
| 2022-02-01 | $14.25 | $14.34 | $14.14 | $14.26 | $12.77 | 1,125,902 |
| 2022-01-31 | $14.00 | $14.23 | $13.95 | $14.16 | $12.68 | 1,271,582 |
| 2022-01-28 | $13.73 | $13.92 | $13.54 | $13.92 | $12.47 | 1,662,462 |
| 2022-01-27 | $13.72 | $13.87 | $13.63 | $13.72 | $12.29 | 1,638,158 |
| 2022-01-26 | $13.70 | $13.87 | $13.39 | $13.54 | $12.13 | 1,741,661 |
| 2022-01-25 | $13.54 | $13.72 | $13.20 | $13.42 | $12.02 | 2,508,054 |
| 2022-01-24 | $13.70 | $13.84 | $12.61 | $13.77 | $12.33 | 6,559,429 |
| 2022-01-21 | $14.04 | $14.16 | $13.81 | $13.87 | $12.42 | 2,496,905 |
| 2022-01-20 | $14.22 | $14.32 | $14.05 | $14.09 | $12.62 | 1,468,637 |
| 2022-01-19 | $14.17 | $14.28 | $14.07 | $14.12 | $12.65 | 1,089,468 |
| 2022-01-18 | $14.06 | $14.20 | $14.01 | $14.11 | $12.64 | 1,471,917 |
| 2022-01-14 | $14.11 | $14.25 | $14.05 | $14.22 | $12.74 | 1,262,748 |
| 2022-01-13 | $14.32 | $14.38 | $14.16 | $14.17 | $12.69 | 1,634,957 |
| 2022-01-12 | $14.49 | $14.60 | $14.48 | $14.57 | $12.89 | 1,698,141 |
| 2022-01-11 | $14.40 | $14.50 | $14.30 | $14.49 | $12.81 | 1,469,856 |
| 2022-01-10 | $14.25 | $14.42 | $14.11 | $14.38 | $12.72 | 1,776,717 |
| 2022-01-07 | $14.34 | $14.37 | $14.17 | $14.33 | $12.67 | 1,302,788 |
| 2022-01-06 | $14.30 | $14.35 | $14.11 | $14.27 | $12.62 | 1,515,204 |
| 2022-01-05 | $14.52 | $14.53 | $14.23 | $14.23 | $12.59 | 1,756,573 |
| 2022-01-04 | $14.45 | $14.54 | $14.33 | $14.53 | $12.85 | 1,470,618 |
| 2022-01-03 | $14.40 | $14.50 | $14.37 | $14.45 | $12.78 | 1,796,807 |
| 2021-12-31 | $14.21 | $14.29 | $14.14 | $14.29 | $12.64 | 884,942 |
| 2021-12-30 | $14.14 | $14.24 | $14.12 | $14.17 | $12.53 | 841,804 |
| 2021-12-29 | $14.09 | $14.14 | $14.03 | $14.13 | $12.50 | 911,703 |
| 2021-12-28 | $14.06 | $14.09 | $13.99 | $14.07 | $12.44 | 757,947 |
| 2021-12-27 | $14.00 | $14.07 | $14.00 | $14.04 | $12.42 | 871,772 |
| 2021-12-23 | $13.98 | $14.05 | $13.95 | $13.99 | $12.37 | 732,030 |
| 2021-12-22 | $13.76 | $14.00 | $13.76 | $13.98 | $12.36 | 939,632 |
| 2021-12-21 | $13.85 | $13.90 | $13.56 | $13.81 | $12.21 | 1,382,601 |
| 2021-12-20 | $13.56 | $13.82 | $13.45 | $13.80 | $12.20 | 1,622,303 |
| 2021-12-17 | $13.65 | $13.89 | $13.45 | $13.82 | $12.22 | 1,379,197 |
| 2021-12-16 | $14.05 | $14.09 | $13.61 | $13.69 | $12.11 | 2,090,452 |
| 2021-12-15 | $13.83 | $14.13 | $13.66 | $14.03 | $12.41 | 1,478,201 |
| 2021-12-14 | $13.84 | $13.93 | $13.71 | $13.89 | $12.28 | 1,280,707 |
| 2021-12-13 | $14.08 | $14.12 | $14.01 | $14.04 | $12.28 | 1,093,872 |
| 2021-12-10 | $14.08 | $14.14 | $13.99 | $14.14 | $12.36 | 1,126,760 |
| 2021-12-09 | $14.02 | $14.06 | $13.95 | $13.98 | $12.22 | 823,519 |
| 2021-12-08 | $14.11 | $14.11 | $13.89 | $14.07 | $12.30 | 1,695,116 |
| 2021-12-07 | $14.11 | $14.16 | $14.06 | $14.12 | $12.35 | 950,091 |
| 2021-12-06 | $14.08 | $14.15 | $13.91 | $13.98 | $12.22 | 1,619,122 |
| 2021-12-03 | $14.12 | $14.20 | $13.86 | $14.05 | $12.28 | 1,633,826 |
| 2021-12-02 | $14.00 | $14.19 | $13.97 | $14.05 | $12.28 | 908,578 |
| 2021-12-01 | $14.13 | $14.38 | $13.91 | $13.96 | $12.21 | 1,581,772 |
| 2021-11-30 | $13.98 | $14.06 | $13.75 | $14.01 | $12.25 | 1,363,295 |
| 2021-11-29 | $14.01 | $14.14 | $13.89 | $13.99 | $12.23 | 1,545,525 |
| 2021-11-26 | $13.72 | $13.81 | $13.51 | $13.64 | $11.93 | 1,336,169 |
| 2021-11-24 | $14.01 | $14.11 | $13.86 | $14.02 | $12.26 | 825,278 |
| 2021-11-23 | $13.83 | $14.11 | $13.73 | $14.11 | $12.34 | 1,445,727 |
| 2021-11-22 | $13.34 | $13.88 | $13.25 | $13.66 | $11.94 | 2,113,593 |
| 2021-11-19 | $13.51 | $13.51 | $12.95 | $13.15 | $11.50 | 3,408,115 |
| 2021-11-18 | $13.90 | $13.99 | $13.00 | $13.52 | $11.82 | 3,084,837 |
| 2021-11-17 | $14.36 | $14.37 | $13.75 | $13.79 | $12.06 | 1,981,229 |
| 2021-11-16 | $14.48 | $14.51 | $14.25 | $14.32 | $12.52 | 919,767 |
| 2021-11-15 | $14.57 | $14.59 | $14.33 | $14.44 | $12.63 | 1,566,705 |
| 2021-11-12 | $14.53 | $14.64 | $14.33 | $14.64 | $12.80 | 1,292,083 |
| 2021-11-11 | $14.63 | $14.69 | $14.45 | $14.69 | $12.70 | 1,620,038 |
| 2021-11-10 | $14.68 | $14.75 | $13.51 | $14.35 | $12.41 | 4,162,719 |
| 2021-11-09 | $14.63 | $14.75 | $14.51 | $14.66 | $12.68 | 2,068,230 |
| 2021-11-08 | $14.40 | $14.55 | $14.36 | $14.55 | $12.58 | 1,731,676 |
| 2021-11-05 | $14.20 | $14.35 | $14.17 | $14.32 | $12.38 | 1,457,078 |
| 2021-11-04 | $14.05 | $14.15 | $14.01 | $14.15 | $12.24 | 868,655 |
| 2021-11-03 | $13.95 | $14.00 | $13.94 | $14.00 | $12.11 | 982,215 |
| 2021-11-02 | $13.92 | $13.94 | $13.87 | $13.92 | $12.04 | 846,475 |
| 2021-11-01 | $13.80 | $13.94 | $13.70 | $13.91 | $12.03 | 1,502,698 |
| 2021-10-29 | $13.65 | $13.78 | $13.60 | $13.78 | $11.92 | 1,010,280 |
| 2021-10-28 | $13.55 | $13.65 | $13.55 | $13.65 | $11.81 | 647,657 |
| 2021-10-27 | $13.60 | $13.60 | $13.51 | $13.55 | $11.72 | 715,885 |
| 2021-10-26 | $13.50 | $13.62 | $13.50 | $13.59 | $11.75 | 999,031 |
| 2021-10-25 | $13.39 | $13.49 | $13.34 | $13.48 | $11.66 | 768,520 |
| 2021-10-22 | $13.25 | $13.35 | $13.23 | $13.34 | $11.54 | 705,570 |
| 2021-10-21 | $13.21 | $13.25 | $13.17 | $13.25 | $11.46 | 603,849 |
| 2021-10-20 | $13.25 | $13.26 | $13.12 | $13.16 | $11.38 | 814,209 |
| 2021-10-19 | $13.20 | $13.24 | $13.16 | $13.23 | $11.44 | 615,116 |
| 2021-10-18 | $13.10 | $13.18 | $13.09 | $13.15 | $11.37 | 631,186 |
| 2021-10-15 | $13.17 | $13.23 | $13.09 | $13.09 | $11.32 | 724,631 |
| 2021-10-14 | $13.10 | $13.20 | $13.08 | $13.19 | $11.41 | 932,804 |
| 2021-10-13 | $13.21 | $13.24 | $13.18 | $13.23 | $11.30 | 1,630,006 |
| 2021-10-12 | $13.17 | $13.22 | $13.11 | $13.20 | $11.28 | 1,357,787 |
| 2021-10-11 | $13.10 | $13.23 | $13.08 | $13.13 | $11.22 | 1,278,901 |
| 2021-10-08 | $13.20 | $13.20 | $13.07 | $13.14 | $11.23 | 1,027,322 |
| 2021-10-07 | $13.08 | $13.18 | $13.04 | $13.11 | $11.20 | 1,096,666 |
| 2021-10-06 | $12.93 | $13.04 | $12.82 | $13.02 | $11.13 | 805,488 |
| 2021-10-05 | $12.84 | $13.04 | $12.84 | $12.98 | $11.09 | 1,016,323 |
| 2021-10-04 | $12.99 | $12.99 | $12.82 | $12.90 | $11.02 | 1,170,067 |
| 2021-10-01 | $12.85 | $13.07 | $12.71 | $12.97 | $11.08 | 1,115,752 |
| 2021-09-30 | $12.82 | $12.90 | $12.72 | $12.80 | $10.94 | 822,560 |
| 2021-09-29 | $12.93 | $12.93 | $12.75 | $12.76 | $10.90 | 968,681 |
| 2021-09-28 | $12.95 | $12.95 | $12.75 | $12.87 | $11.00 | 1,490,682 |
| 2021-09-27 | $13.00 | $13.00 | $12.95 | $12.97 | $11.08 | 801,279 |
| 2021-09-24 | $12.90 | $13.02 | $12.89 | $12.98 | $11.09 | 926,855 |
| 2021-09-23 | $13.00 | $13.09 | $12.90 | $12.94 | $11.06 | 1,190,239 |
| 2021-09-22 | $12.85 | $12.99 | $12.84 | $12.99 | $11.10 | 858,860 |
| 2021-09-21 | $12.87 | $12.93 | $12.78 | $12.83 | $10.96 | 871,559 |
| 2021-09-20 | $12.63 | $12.74 | $12.53 | $12.73 | $10.88 | 2,323,559 |
| 2021-09-17 | $12.94 | $12.95 | $12.87 | $12.89 | $11.01 | 1,177,469 |
| 2021-09-16 | $12.95 | $12.97 | $12.90 | $12.91 | $11.03 | 663,022 |
| 2021-09-15 | $12.99 | $13.00 | $12.85 | $12.93 | $11.05 | 873,357 |
| 2021-09-14 | $13.05 | $13.08 | $12.92 | $12.92 | $11.04 | 1,381,075 |
| 2021-09-13 | $13.32 | $13.32 | $13.15 | $13.19 | $11.13 | 1,765,541 |
| 2021-09-10 | $13.24 | $13.27 | $13.11 | $13.15 | $11.10 | 1,061,370 |
| 2021-09-09 | $13.03 | $13.24 | $13.02 | $13.19 | $11.13 | 1,349,986 |
| 2021-09-08 | $13.18 | $13.35 | $13.00 | $13.04 | $11.01 | 1,784,963 |
| 2021-09-07 | $13.12 | $13.30 | $13.08 | $13.18 | $11.12 | 1,598,300 |
| 2021-09-03 | $13.04 | $13.13 | $12.93 | $13.07 | $11.03 | 902,726 |
| 2021-09-02 | $13.00 | $13.14 | $12.97 | $13.06 | $11.02 | 1,167,806 |
| 2021-09-01 | $12.94 | $12.99 | $12.90 | $12.97 | $10.95 | 1,022,468 |
| 2021-08-31 | $12.77 | $12.88 | $12.72 | $12.87 | $10.86 | 861,959 |
| 2021-08-30 | $12.70 | $12.81 | $12.70 | $12.80 | $10.80 | 784,222 |
| 2021-08-27 | $12.58 | $12.67 | $12.58 | $12.65 | $10.68 | 546,266 |
| 2021-08-26 | $12.70 | $12.70 | $12.35 | $12.58 | $10.62 | 925,606 |
| 2021-08-25 | $12.59 | $12.69 | $12.58 | $12.63 | $10.66 | 737,325 |
| 2021-08-24 | $12.56 | $12.59 | $12.54 | $12.58 | $10.62 | 590,431 |
| 2021-08-23 | $12.50 | $12.57 | $12.48 | $12.55 | $10.59 | 1,043,173 |
| 2021-08-20 | $12.29 | $12.44 | $12.28 | $12.42 | $10.48 | 616,739 |
| 2021-08-19 | $12.23 | $12.33 | $12.21 | $12.26 | $10.35 | 824,566 |
| 2021-08-18 | $12.31 | $12.33 | $12.27 | $12.30 | $10.38 | 697,081 |
| 2021-08-17 | $12.32 | $12.37 | $12.21 | $12.30 | $10.38 | 794,362 |
| 2021-08-16 | $12.27 | $12.35 | $12.13 | $12.32 | $10.40 | 1,143,568 |
| 2021-08-13 | $12.41 | $12.41 | $12.07 | $12.38 | $10.44 | 894,121 |
| 2021-08-12 | $12.53 | $12.54 | $12.47 | $12.53 | $10.44 | 1,376,050 |
| 2021-08-11 | $12.53 | $12.54 | $12.45 | $12.53 | $10.44 | 1,043,409 |
| 2021-08-10 | $12.50 | $12.53 | $12.40 | $12.44 | $10.37 | 1,186,237 |
| 2021-08-09 | $12.38 | $12.50 | $12.30 | $12.50 | $10.42 | 1,519,380 |
| 2021-08-06 | $12.20 | $12.32 | $12.20 | $12.29 | $10.24 | 912,911 |
| 2021-08-05 | $12.02 | $12.20 | $12.02 | $12.19 | $10.16 | 840,964 |
| 2021-08-04 | $12.04 | $12.06 | $12.00 | $12.06 | $10.05 | 750,958 |
| 2021-08-03 | $11.99 | $12.05 | $11.96 | $12.04 | $10.03 | 940,599 |
| 2021-08-02 | $11.95 | $12.00 | $11.92 | $11.98 | $9.98 | 774,581 |
| 2021-07-30 | $11.92 | $11.95 | $11.88 | $11.91 | $9.92 | 785,172 |
| 2021-07-29 | $11.89 | $11.93 | $11.87 | $11.91 | $9.92 | 647,346 |
| 2021-07-28 | $11.82 | $11.88 | $11.79 | $11.87 | $9.89 | 599,137 |
| 2021-07-27 | $11.86 | $11.88 | $11.75 | $11.83 | $9.86 | 642,424 |
| 2021-07-26 | $11.83 | $11.89 | $11.81 | $11.88 | $9.90 | 594,016 |
| 2021-07-23 | $11.74 | $11.85 | $11.74 | $11.83 | $9.86 | 471,435 |
| 2021-07-22 | $11.73 | $11.74 | $11.65 | $11.72 | $9.77 | 405,214 |
| 2021-07-21 | $11.74 | $11.74 | $11.66 | $11.69 | $9.74 | 649,669 |
| 2021-07-20 | $11.59 | $11.67 | $11.52 | $11.64 | $9.70 | 1,079,690 |
| 2021-07-19 | $11.53 | $11.54 | $11.26 | $11.44 | $9.53 | 1,889,008 |
| 2021-07-16 | $11.77 | $11.77 | $11.57 | $11.58 | $9.65 | 1,058,248 |
| 2021-07-15 | $11.73 | $11.74 | $11.55 | $11.64 | $9.70 | 781,513 |
| 2021-07-14 | $11.80 | $11.80 | $11.70 | $11.73 | $9.77 | 816,254 |
| 2021-07-13 | $11.92 | $11.95 | $11.88 | $11.92 | $9.80 | 1,245,261 |
| 2021-07-12 | $11.92 | $11.93 | $11.86 | $11.91 | $9.79 | 1,577,558 |
| 2021-07-09 | $11.85 | $11.94 | $11.83 | $11.88 | $9.77 | 900,468 |
| 2021-07-08 | $11.76 | $11.89 | $11.69 | $11.85 | $9.74 | 1,013,673 |
| 2021-07-07 | $11.91 | $11.93 | $11.88 | $11.92 | $9.80 | 949,106 |
| 2021-07-06 | $11.85 | $11.88 | $11.82 | $11.85 | $9.74 | 1,151,336 |
| 2021-07-02 | $11.72 | $11.85 | $11.69 | $11.83 | $9.72 | 1,260,535 |
| 2021-07-01 | $11.66 | $11.72 | $11.64 | $11.67 | $9.59 | 857,001 |
| 2021-06-30 | $11.67 | $11.69 | $11.60 | $11.61 | $9.54 | 817,118 |
| 2021-06-29 | $11.64 | $11.64 | $11.58 | $11.62 | $9.55 | 732,971 |
| 2021-06-28 | $11.53 | $11.58 | $11.52 | $11.55 | $9.49 | 553,264 |
| 2021-06-25 | $11.54 | $11.58 | $11.50 | $11.51 | $9.46 | 534,062 |
| 2021-06-24 | $11.50 | $11.53 | $11.46 | $11.50 | $9.45 | 482,085 |
| 2021-06-23 | $11.45 | $11.48 | $11.42 | $11.44 | $9.40 | 414,243 |
| 2021-06-22 | $11.40 | $11.45 | $11.37 | $11.40 | $9.37 | 524,835 |
| 2021-06-21 | $11.18 | $11.37 | $11.18 | $11.34 | $9.32 | 922,081 |
| 2021-06-18 | $11.26 | $11.35 | $11.16 | $11.18 | $9.19 | 763,798 |
| 2021-06-17 | $11.23 | $11.29 | $11.17 | $11.26 | $9.26 | 785,505 |
| 2021-06-16 | $11.31 | $11.38 | $11.20 | $11.23 | $9.23 | 1,019,288 |
| 2021-06-15 | $11.40 | $11.42 | $11.35 | $11.37 | $9.35 | 602,886 |
| 2021-06-14 | $11.40 | $11.49 | $11.35 | $11.46 | $9.42 | 1,033,281 |
| 2021-06-11 | $11.66 | $11.66 | $11.56 | $11.57 | $9.38 | 1,365,062 |
| 2021-06-10 | $11.68 | $11.68 | $11.50 | $11.55 | $9.36 | 1,446,834 |
| 2021-06-09 | $11.70 | $11.70 | $11.56 | $11.61 | $9.41 | 1,421,860 |
| 2021-06-08 | $11.72 | $11.72 | $11.60 | $11.65 | $9.44 | 1,239,968 |
| 2021-06-07 | $11.69 | $11.69 | $11.57 | $11.62 | $9.42 | 1,266,389 |
| 2021-06-04 | $11.56 | $11.61 | $11.51 | $11.61 | $9.41 | 857,823 |
| 2021-06-03 | $11.48 | $11.53 | $11.37 | $11.50 | $9.32 | 945,588 |
| 2021-06-02 | $11.55 | $11.59 | $11.46 | $11.50 | $9.32 | 1,260,404 |
| 2021-06-01 | $11.50 | $11.53 | $11.40 | $11.50 | $9.32 | 1,393,055 |
| 2021-05-28 | $11.37 | $11.40 | $11.28 | $11.37 | $9.22 | 1,022,501 |
| 2021-05-27 | $11.20 | $11.30 | $11.15 | $11.25 | $9.12 | 1,007,097 |
| 2021-05-26 | $11.05 | $11.20 | $11.02 | $11.12 | $9.01 | 853,397 |
| 2021-05-25 | $11.15 | $11.22 | $11.04 | $11.08 | $8.98 | 1,429,071 |
| 2021-05-24 | $11.29 | $11.29 | $11.15 | $11.24 | $9.11 | 785,390 |
| 2021-05-21 | $11.18 | $11.29 | $10.84 | $11.10 | $9.00 | 2,632,379 |
| 2021-05-20 | $10.96 | $11.20 | $10.91 | $11.18 | $9.06 | 2,790,506 |
| 2021-05-19 | $10.88 | $10.96 | $10.75 | $10.90 | $8.84 | 3,381,393 |
| 2021-05-18 | $11.32 | $11.32 | $10.95 | $10.97 | $8.89 | 3,573,127 |
| 2021-05-17 | $11.62 | $11.63 | $11.17 | $11.28 | $9.14 | 1,935,736 |
| 2021-05-14 | $11.85 | $11.95 | $11.51 | $11.52 | $9.34 | 1,019,687 |
| 2021-05-13 | $11.84 | $11.94 | $11.72 | $11.72 | $9.50 | 991,077 |
| 2021-05-12 | $12.52 | $12.55 | $11.90 | $12.05 | $9.64 | 1,270,530 |
| 2021-05-11 | $12.42 | $12.52 | $12.16 | $12.47 | $9.97 | 911,845 |
| 2021-05-10 | $12.49 | $12.55 | $12.35 | $12.44 | $9.95 | 1,156,276 |
| 2021-05-07 | $12.13 | $12.37 | $12.12 | $12.35 | $9.88 | 955,620 |
| 2021-05-06 | $11.96 | $12.12 | $11.84 | $12.07 | $9.65 | 863,116 |
| 2021-05-05 | $12.00 | $12.00 | $11.81 | $11.82 | $9.45 | 425,500 |
| 2021-05-04 | $11.75 | $11.85 | $11.64 | $11.78 | $9.42 | 1,028,511 |
| 2021-05-03 | $11.61 | $11.94 | $11.61 | $11.75 | $9.40 | 1,022,126 |
| 2021-04-30 | $11.80 | $11.80 | $11.60 | $11.65 | $9.32 | 817,376 |
| 2021-04-29 | $11.81 | $11.90 | $11.60 | $11.74 | $9.39 | 638,651 |
| 2021-04-28 | $11.62 | $11.90 | $11.60 | $11.77 | $9.41 | 928,353 |
| 2021-04-27 | $12.03 | $12.03 | $11.62 | $11.68 | $9.34 | 1,552,310 |
| 2021-04-26 | $12.12 | $12.16 | $11.86 | $11.94 | $9.55 | 1,337,988 |
| 2021-04-23 | $12.27 | $12.37 | $12.00 | $12.12 | $9.69 | 957,366 |
| 2021-04-22 | $12.65 | $12.69 | $12.26 | $12.37 | $9.89 | 1,145,105 |
| 2021-04-21 | $11.90 | $12.38 | $11.79 | $12.22 | $9.77 | 2,220,080 |
| 2021-04-20 | $11.36 | $12.20 | $11.36 | $11.59 | $9.27 | 3,080,342 |
| 2021-04-19 | $11.95 | $12.02 | $11.08 | $11.34 | $9.07 | 6,003,559 |
| 2021-04-16 | $12.80 | $12.85 | $11.85 | $11.99 | $9.59 | 4,316,923 |
| 2021-04-15 | $13.10 | $13.34 | $12.11 | $12.80 | $10.24 | 5,771,417 |
| 2021-04-14 | $13.65 | $13.67 | $13.42 | $13.42 | $10.73 | 1,276,215 |
| 2021-04-13 | $13.67 | $13.73 | $13.48 | $13.62 | $10.89 | 1,829,011 |
| 2021-04-12 | $13.51 | $13.67 | $13.40 | $13.67 | $10.93 | 1,075,228 |
| 2021-04-09 | $13.53 | $13.68 | $13.51 | $13.60 | $10.88 | 1,649,743 |
| 2021-04-08 | $13.66 | $13.81 | $13.65 | $13.75 | $10.87 | 1,509,425 |
| 2021-04-07 | $13.50 | $13.66 | $13.49 | $13.64 | $10.78 | 993,818 |
| 2021-04-06 | $13.50 | $13.64 | $13.50 | $13.62 | $10.77 | 1,315,733 |
| 2021-04-05 | $13.37 | $13.54 | $13.35 | $13.52 | $10.69 | 1,380,035 |
| 2021-04-01 | $13.34 | $13.40 | $13.16 | $13.35 | $10.55 | 2,283,159 |
| 2021-03-31 | $13.46 | $13.51 | $13.44 | $13.47 | $10.65 | 555,463 |
| 2021-03-30 | $13.45 | $13.46 | $13.38 | $13.45 | $10.63 | 496,711 |
| 2021-03-29 | $13.36 | $13.44 | $13.35 | $13.38 | $10.58 | 492,126 |
| 2021-03-26 | $13.34 | $13.42 | $13.30 | $13.36 | $10.56 | 539,233 |
| 2021-03-25 | $13.32 | $13.38 | $13.25 | $13.35 | $10.55 | 425,916 |
| 2021-03-24 | $13.30 | $13.38 | $13.26 | $13.28 | $10.50 | 463,299 |
| 2021-03-23 | $13.27 | $13.33 | $13.22 | $13.28 | $10.50 | 554,891 |
| 2021-03-22 | $13.18 | $13.37 | $13.17 | $13.29 | $10.50 | 566,976 |
| 2021-03-19 | $13.23 | $13.29 | $13.14 | $13.14 | $10.39 | 428,478 |
| 2021-03-18 | $13.25 | $13.33 | $13.16 | $13.18 | $10.42 | 595,695 |
| 2021-03-17 | $12.95 | $13.31 | $12.94 | $13.31 | $10.52 | 686,661 |
| 2021-03-16 | $13.30 | $13.34 | $12.78 | $12.88 | $10.18 | 1,220,896 |
| 2021-03-15 | $13.36 | $13.44 | $13.25 | $13.31 | $10.52 | 1,128,734 |
| 2021-03-12 | $13.37 | $13.46 | $13.30 | $13.41 | $10.60 | 824,751 |
| 2021-03-11 | $13.59 | $13.61 | $13.51 | $13.60 | $10.62 | 1,278,880 |
| 2021-03-10 | $13.47 | $13.54 | $13.43 | $13.46 | $10.51 | 1,238,560 |
| 2021-03-09 | $13.40 | $13.47 | $13.35 | $13.47 | $10.52 | 743,036 |
| 2021-03-08 | $13.25 | $13.45 | $13.15 | $13.33 | $10.41 | 1,267,268 |
| 2021-03-05 | $13.14 | $13.25 | $12.93 | $13.25 | $10.35 | 887,087 |
| 2021-03-04 | $13.16 | $13.25 | $12.84 | $13.08 | $10.22 | 951,993 |
| 2021-03-03 | $13.14 | $13.25 | $13.09 | $13.16 | $10.28 | 744,015 |
| 2021-03-02 | $13.04 | $13.18 | $13.03 | $13.14 | $10.26 | 630,276 |
| 2021-03-01 | $12.85 | $13.03 | $12.85 | $12.98 | $10.14 | 762,457 |
| 2021-02-26 | $12.77 | $12.85 | $12.69 | $12.77 | $9.97 | 792,955 |
| 2021-02-25 | $12.75 | $12.80 | $12.59 | $12.65 | $9.88 | 774,509 |
| 2021-02-24 | $12.67 | $12.75 | $12.66 | $12.74 | $9.95 | 633,693 |
| 2021-02-23 | $12.71 | $12.75 | $12.40 | $12.67 | $9.90 | 1,290,979 |
| 2021-02-22 | $12.80 | $12.96 | $12.22 | $12.80 | $10.00 | 1,786,914 |
| 2021-02-19 | $13.10 | $13.17 | $13.06 | $13.13 | $10.26 | 587,346 |
| 2021-02-18 | $13.01 | $13.14 | $13.00 | $13.12 | $10.25 | 341,997 |
| 2021-02-17 | $13.13 | $13.13 | $12.93 | $13.09 | $10.22 | 708,785 |
| 2021-02-16 | $13.15 | $13.24 | $13.01 | $13.14 | $10.26 | 742,165 |
| 2021-02-12 | $13.19 | $13.28 | $12.83 | $13.14 | $10.26 | 1,222,967 |
| 2021-02-11 | $13.43 | $13.48 | $13.34 | $13.46 | $10.39 | 1,271,186 |
| 2021-02-10 | $13.20 | $13.30 | $13.10 | $13.29 | $10.26 | 1,119,232 |
| 2021-02-09 | $13.04 | $13.19 | $12.94 | $13.13 | $10.13 | 898,152 |
| 2021-02-08 | $12.65 | $13.00 | $12.60 | $12.87 | $9.93 | 1,335,986 |
| 2021-02-05 | $12.69 | $12.77 | $12.39 | $12.53 | $9.67 | 1,299,758 |
| 2021-02-04 | $13.52 | $13.52 | $10.99 | $12.38 | $9.55 | 7,250,498 |
| 2021-02-03 | $13.33 | $13.53 | $13.25 | $13.47 | $10.39 | 1,223,111 |
| 2021-02-02 | $13.09 | $13.32 | $13.05 | $13.24 | $10.22 | 1,047,983 |
| 2021-02-01 | $12.95 | $13.05 | $12.89 | $13.00 | $10.03 | 1,114,775 |
| 2021-01-29 | $12.89 | $12.99 | $12.82 | $12.86 | $9.92 | 734,218 |
| 2021-01-28 | $12.70 | $12.90 | $12.66 | $12.89 | $9.95 | 649,228 |
| 2021-01-27 | $12.80 | $12.93 | $12.65 | $12.78 | $9.86 | 865,966 |
| 2021-01-26 | $12.71 | $12.86 | $12.67 | $12.86 | $9.92 | 677,821 |
| 2021-01-25 | $12.57 | $12.70 | $12.48 | $12.66 | $9.77 | 732,100 |
| 2021-01-22 | $12.41 | $12.59 | $12.33 | $12.46 | $9.62 | 611,341 |
| 2021-01-21 | $12.31 | $12.45 | $12.30 | $12.42 | $9.58 | 592,970 |
| 2021-01-20 | $12.24 | $12.30 | $12.21 | $12.30 | $9.49 | 567,463 |
| 2021-01-19 | $12.19 | $12.26 | $12.19 | $12.20 | $9.41 | 708,214 |
| 2021-01-15 | $12.22 | $12.25 | $12.13 | $12.18 | $9.40 | 1,121,884 |
| 2021-01-14 | $12.22 | $12.34 | $12.20 | $12.24 | $9.45 | 883,546 |
| 2021-01-13 | $12.32 | $12.45 | $12.26 | $12.43 | $9.47 | 1,138,386 |
| 2021-01-12 | $12.26 | $12.32 | $12.23 | $12.29 | $9.36 | 963,776 |
| 2021-01-11 | $12.20 | $12.33 | $12.12 | $12.26 | $9.34 | 1,162,550 |
| 2021-01-08 | $12.10 | $12.25 | $12.10 | $12.24 | $9.32 | 1,049,338 |
| 2021-01-07 | $11.91 | $12.12 | $11.91 | $12.08 | $9.20 | 933,543 |
| 2021-01-06 | $11.84 | $11.98 | $11.80 | $11.90 | $9.06 | 987,232 |
| 2021-01-05 | $11.70 | $11.85 | $11.69 | $11.85 | $9.03 | 799,129 |
| 2021-01-04 | $11.78 | $11.83 | $11.66 | $11.71 | $8.92 | 1,038,990 |
| 2020-12-31 | $11.70 | $11.76 | $11.67 | $11.73 | $8.93 | 564,559 |
| 2020-12-30 | $11.61 | $11.67 | $11.61 | $11.66 | $8.88 | 347,000 |
| 2020-12-29 | $11.69 | $11.70 | $11.60 | $11.60 | $8.84 | 464,745 |
| 2020-12-28 | $11.61 | $11.70 | $11.57 | $11.66 | $8.88 | 563,217 |
| 2020-12-24 | $11.53 | $11.61 | $11.50 | $11.57 | $8.81 | 380,818 |
| 2020-12-23 | $11.53 | $11.60 | $11.50 | $11.53 | $8.78 | 374,208 |
| 2020-12-22 | $11.55 | $11.57 | $11.50 | $11.51 | $8.77 | 293,425 |
| 2020-12-21 | $11.50 | $11.59 | $11.35 | $11.51 | $8.77 | 1,028,207 |
| 2020-12-18 | $11.65 | $11.70 | $11.60 | $11.61 | $8.84 | 393,561 |
| 2020-12-17 | $11.60 | $11.70 | $11.57 | $11.64 | $8.87 | 588,400 |
| 2020-12-16 | $11.50 | $11.60 | $11.50 | $11.58 | $8.82 | 421,231 |
| 2020-12-15 | $11.54 | $11.58 | $11.48 | $11.50 | $8.76 | 665,179 |
| 2020-12-14 | $11.58 | $11.61 | $11.51 | $11.53 | $8.78 | 727,048 |
| 2020-12-11 | $11.65 | $11.75 | $11.64 | $11.70 | $8.77 | 1,136,803 |
| 2020-12-10 | $11.67 | $11.72 | $11.61 | $11.68 | $8.76 | 902,923 |
| 2020-12-09 | $11.70 | $11.73 | $11.63 | $11.65 | $8.73 | 694,427 |
| 2020-12-08 | $11.63 | $11.69 | $11.57 | $11.67 | $8.75 | 736,777 |
| 2020-12-07 | $11.50 | $11.61 | $11.49 | $11.61 | $8.70 | 818,206 |
| 2020-12-04 | $11.38 | $11.49 | $11.37 | $11.49 | $8.61 | 525,037 |
| 2020-12-03 | $11.37 | $11.39 | $11.33 | $11.39 | $8.54 | 469,447 |
| 2020-12-02 | $11.35 | $11.37 | $11.30 | $11.32 | $8.49 | 501,000 |
| 2020-12-01 | $11.30 | $11.35 | $11.29 | $11.33 | $8.49 | 666,682 |
| 2020-11-30 | $11.23 | $11.26 | $11.22 | $11.26 | $8.44 | 621,569 |
| 2020-11-27 | $11.18 | $11.25 | $11.17 | $11.22 | $8.41 | 422,965 |
| 2020-11-25 | $11.15 | $11.18 | $11.12 | $11.18 | $8.38 | 286,340 |
| 2020-11-24 | $11.14 | $11.18 | $11.09 | $11.13 | $8.34 | 658,321 |
| 2020-11-23 | $11.14 | $11.15 | $11.09 | $11.13 | $8.34 | 484,861 |
| 2020-11-20 | $11.14 | $11.14 | $11.06 | $11.09 | $8.31 | 441,919 |
| 2020-11-19 | $11.08 | $11.14 | $11.06 | $11.13 | $8.34 | 358,655 |
| 2020-11-18 | $11.07 | $11.15 | $11.07 | $11.09 | $8.31 | 396,651 |
| 2020-11-17 | $11.05 | $11.09 | $10.99 | $11.06 | $8.29 | 568,544 |
| 2020-11-16 | $11.11 | $11.13 | $11.05 | $11.05 | $8.28 | 733,394 |
| 2020-11-13 | $11.06 | $11.15 | $11.02 | $11.14 | $8.35 | 862,243 |
| 2020-11-12 | $11.22 | $11.29 | $11.19 | $11.24 | $8.29 | 1,090,340 |
| 2020-11-11 | $11.28 | $11.30 | $11.20 | $11.26 | $8.30 | 797,202 |
| 2020-11-10 | $11.24 | $11.27 | $11.17 | $11.26 | $8.30 | 761,323 |
| 2020-11-09 | $11.22 | $11.36 | $11.10 | $11.22 | $8.27 | 1,303,215 |
| 2020-11-06 | $11.10 | $11.11 | $10.95 | $11.06 | $8.16 | 524,472 |
| 2020-11-05 | $10.98 | $11.17 | $10.95 | $11.10 | $8.19 | 799,857 |
| 2020-11-04 | $10.94 | $10.99 | $10.83 | $10.87 | $8.02 | 694,652 |
| 2020-11-03 | $10.66 | $10.78 | $10.65 | $10.75 | $7.93 | 638,203 |
| 2020-11-02 | $10.81 | $10.85 | $10.41 | $10.55 | $7.78 | 1,683,928 |
| 2020-10-30 | $10.88 | $10.88 | $10.71 | $10.77 | $7.94 | 818,849 |
| 2020-10-29 | $10.73 | $10.95 | $10.69 | $10.89 | $8.03 | 473,873 |
| 2020-10-28 | $10.80 | $10.83 | $10.66 | $10.75 | $7.93 | 1,112,005 |
| 2020-10-27 | $10.91 | $11.04 | $10.89 | $10.95 | $8.07 | 459,049 |
| 2020-10-26 | $10.96 | $10.98 | $10.81 | $10.93 | $8.06 | 972,734 |
| 2020-10-23 | $10.93 | $11.04 | $10.85 | $10.97 | $8.09 | 564,653 |
| 2020-10-22 | $10.90 | $10.90 | $10.84 | $10.88 | $8.02 | 346,177 |
| 2020-10-21 | $10.88 | $10.93 | $10.85 | $10.87 | $8.02 | 398,406 |
| 2020-10-20 | $10.85 | $10.96 | $10.83 | $10.88 | $8.02 | 369,919 |
| 2020-10-19 | $10.90 | $10.94 | $10.83 | $10.83 | $7.99 | 734,219 |
| 2020-10-16 | $11.03 | $11.06 | $10.93 | $10.95 | $8.07 | 565,473 |
| 2020-10-15 | $11.01 | $11.07 | $11.00 | $11.04 | $8.14 | 421,304 |
| 2020-10-14 | $11.08 | $11.14 | $11.04 | $11.08 | $8.17 | 703,455 |
| 2020-10-13 | $11.30 | $11.31 | $11.26 | $11.29 | $8.19 | 791,180 |
| 2020-10-12 | $11.26 | $11.31 | $11.22 | $11.29 | $8.19 | 838,846 |
| 2020-10-09 | $11.24 | $11.25 | $11.17 | $11.19 | $8.12 | 699,600 |
| 2020-10-08 | $11.20 | $11.22 | $11.16 | $11.20 | $8.12 | 433,062 |
| 2020-10-07 | $11.21 | $11.21 | $11.10 | $11.17 | $8.10 | 538,807 |
| 2020-10-06 | $11.17 | $11.26 | $11.05 | $11.08 | $8.04 | 770,520 |
| 2020-10-05 | $11.15 | $11.20 | $11.08 | $11.20 | $8.12 | 456,397 |
| 2020-10-02 | $10.82 | $11.12 | $10.82 | $11.02 | $7.99 | 751,421 |
| 2020-10-01 | $11.17 | $11.21 | $11.05 | $11.15 | $8.09 | 588,492 |
| 2020-09-30 | $10.97 | $11.13 | $10.93 | $11.09 | $8.04 | 583,290 |
| 2020-09-29 | $10.94 | $10.97 | $10.90 | $10.93 | $7.93 | 427,343 |
| 2020-09-28 | $10.88 | $10.93 | $10.80 | $10.87 | $7.88 | 500,896 |
| 2020-09-25 | $10.66 | $10.70 | $10.59 | $10.67 | $7.74 | 540,721 |
| 2020-09-24 | $10.69 | $10.74 | $10.59 | $10.66 | $7.73 | 707,050 |
| 2020-09-23 | $10.92 | $10.98 | $10.73 | $10.75 | $7.80 | 556,862 |
| 2020-09-22 | $10.84 | $10.91 | $10.80 | $10.91 | $7.91 | 493,565 |
| 2020-09-21 | $10.85 | $10.88 | $10.69 | $10.78 | $7.82 | 1,330,897 |
| 2020-09-18 | $11.00 | $11.00 | $10.90 | $10.91 | $7.91 | 720,791 |
| 2020-09-17 | $10.90 | $10.98 | $10.85 | $10.91 | $7.91 | 1,006,965 |
| 2020-09-16 | $11.06 | $11.10 | $11.00 | $11.00 | $7.98 | 584,804 |
| 2020-09-15 | $11.18 | $11.22 | $11.04 | $11.08 | $8.04 | 523,686 |
| 2020-09-14 | $11.19 | $11.24 | $11.11 | $11.14 | $8.08 | 724,599 |
| 2020-09-11 | $11.30 | $11.31 | $11.13 | $11.26 | $8.03 | 1,135,193 |
| 2020-09-10 | $11.39 | $11.43 | $11.21 | $11.21 | $8.00 | 978,188 |
| 2020-09-09 | $11.13 | $11.39 | $11.13 | $11.33 | $8.08 | 822,266 |
| 2020-09-08 | $11.15 | $11.15 | $11.01 | $11.02 | $7.86 | 1,166,469 |
| 2020-09-04 | $11.29 | $11.37 | $10.98 | $11.27 | $8.04 | 1,189,615 |
| 2020-09-03 | $11.41 | $11.46 | $11.24 | $11.26 | $8.03 | 1,066,867 |
| 2020-09-02 | $11.35 | $11.52 | $11.34 | $11.46 | $8.18 | 875,572 |
| 2020-09-01 | $11.30 | $11.37 | $11.28 | $11.34 | $8.09 | 567,053 |
| 2020-08-31 | $11.26 | $11.31 | $11.21 | $11.28 | $8.05 | 590,936 |
| 2020-08-28 | $11.19 | $11.27 | $11.19 | $11.19 | $7.98 | 393,380 |
| 2020-08-27 | $11.12 | $11.19 | $11.10 | $11.18 | $7.98 | 279,227 |
| 2020-08-26 | $10.98 | $11.12 | $10.96 | $11.12 | $7.93 | 406,201 |
| 2020-08-25 | $10.85 | $11.00 | $10.85 | $10.95 | $7.81 | 429,912 |
| 2020-08-24 | $10.92 | $10.97 | $10.88 | $10.89 | $7.77 | 487,149 |
| 2020-08-21 | $10.92 | $10.95 | $10.85 | $10.88 | $7.76 | 429,187 |
| 2020-08-20 | $11.00 | $11.00 | $10.83 | $10.97 | $7.83 | 606,681 |
| 2020-08-19 | $11.04 | $11.08 | $11.00 | $11.01 | $7.85 | 377,348 |
| 2020-08-18 | $11.09 | $11.13 | $11.02 | $11.06 | $7.89 | 419,306 |
| 2020-08-17 | $11.23 | $11.24 | $10.95 | $11.06 | $7.89 | 1,076,725 |
| 2020-08-14 | $11.23 | $11.23 | $11.18 | $11.18 | $7.98 | 395,433 |
| 2020-08-13 | $11.25 | $11.29 | $11.20 | $11.21 | $8.00 | 700,169 |
| 2020-08-12 | $11.37 | $11.45 | $11.35 | $11.39 | $7.99 | 890,958 |
| 2020-08-11 | $11.32 | $11.40 | $11.25 | $11.27 | $7.91 | 995,749 |
| 2020-08-10 | $11.19 | $11.29 | $11.18 | $11.26 | $7.90 | 881,224 |
| 2020-08-07 | $11.05 | $11.15 | $11.04 | $11.12 | $7.80 | 536,724 |
| 2020-08-06 | $10.99 | $11.05 | $10.96 | $11.04 | $7.75 | 593,889 |
| 2020-08-05 | $10.99 | $11.00 | $10.96 | $10.99 | $7.71 | 468,537 |
| 2020-08-04 | $10.89 | $10.99 | $10.89 | $10.93 | $7.67 | 488,606 |
| 2020-08-03 | $10.80 | $10.88 | $10.80 | $10.86 | $7.62 | 659,446 |
| 2020-07-31 | $10.76 | $10.80 | $10.68 | $10.77 | $7.56 | 653,201 |
| 2020-07-30 | $10.70 | $10.74 | $10.57 | $10.74 | $7.54 | 508,590 |
| 2020-07-29 | $10.70 | $10.72 | $10.69 | $10.69 | $7.50 | 320,642 |
| 2020-07-28 | $10.70 | $10.74 | $10.65 | $10.68 | $7.50 | 455,745 |
| 2020-07-27 | $10.68 | $10.73 | $10.63 | $10.67 | $7.49 | 335,305 |
| 2020-07-24 | $10.59 | $10.65 | $10.52 | $10.62 | $7.45 | 389,501 |
| 2020-07-23 | $10.60 | $10.60 | $10.52 | $10.57 | $7.41 | 320,353 |
| 2020-07-22 | $10.58 | $10.60 | $10.54 | $10.58 | $7.43 | 242,071 |
| 2020-07-21 | $10.50 | $10.60 | $10.50 | $10.55 | $7.40 | 357,167 |
| 2020-07-20 | $10.45 | $10.50 | $10.41 | $10.48 | $7.35 | 367,675 |
| 2020-07-17 | $10.43 | $10.51 | $10.40 | $10.40 | $7.30 | 413,472 |
| 2020-07-16 | $10.45 | $10.46 | $10.38 | $10.38 | $7.28 | 389,647 |
| 2020-07-15 | $10.54 | $10.58 | $10.40 | $10.49 | $7.36 | 450,483 |
| 2020-07-14 | $10.47 | $10.50 | $10.38 | $10.46 | $7.34 | 640,401 |
| 2020-07-13 | $10.74 | $10.83 | $10.71 | $10.73 | $7.40 | 937,303 |
| 2020-07-10 | $10.63 | $10.72 | $10.61 | $10.69 | $7.37 | 643,057 |
| 2020-07-09 | $10.70 | $10.71 | $10.57 | $10.67 | $7.36 | 557,047 |
| 2020-07-08 | $10.63 | $10.68 | $10.60 | $10.67 | $7.36 | 440,611 |
| 2020-07-07 | $10.57 | $10.62 | $10.55 | $10.57 | $7.29 | 381,430 |
| 2020-07-06 | $10.60 | $10.60 | $10.49 | $10.60 | $7.31 | 464,183 |
| 2020-07-02 | $10.50 | $10.54 | $10.37 | $10.45 | $7.21 | 546,531 |
| 2020-07-01 | $10.25 | $10.42 | $10.23 | $10.38 | $7.16 | 493,511 |
| 2020-06-30 | $10.09 | $10.24 | $10.09 | $10.22 | $7.05 | 486,980 |
| 2020-06-29 | $9.93 | $10.04 | $9.87 | $10.03 | $6.92 | 430,469 |
| 2020-06-26 | $10.07 | $10.08 | $9.88 | $9.95 | $6.86 | 473,822 |
| 2020-06-25 | $9.99 | $10.10 | $9.70 | $10.10 | $6.96 | 582,998 |
| 2020-06-24 | $10.22 | $10.23 | $10.00 | $10.10 | $6.96 | 565,941 |
| 2020-06-23 | $10.26 | $10.35 | $10.21 | $10.25 | $7.07 | 293,320 |
| 2020-06-22 | $10.26 | $10.28 | $10.10 | $10.23 | $7.05 | 363,152 |
| 2020-06-19 | $10.32 | $10.35 | $10.20 | $10.26 | $7.08 | 392,058 |
| 2020-06-18 | $10.10 | $10.28 | $10.10 | $10.27 | $7.08 | 275,298 |
| 2020-06-17 | $10.24 | $10.32 | $10.10 | $10.16 | $7.01 | 294,713 |
| 2020-06-16 | $10.30 | $10.31 | $10.01 | $10.15 | $7.00 | 375,924 |
| 2020-06-15 | $9.79 | $10.05 | $9.51 | $9.97 | $6.88 | 668,185 |
| 2020-06-12 | $10.30 | $10.36 | $9.71 | $10.09 | $6.96 | 1,176,578 |
| 2020-06-11 | $10.67 | $10.67 | $10.17 | $10.19 | $6.90 | 1,625,266 |
| 2020-06-10 | $10.95 | $10.95 | $10.86 | $10.87 | $7.36 | 660,513 |
| 2020-06-09 | $10.92 | $10.94 | $10.88 | $10.92 | $7.39 | 581,928 |
| 2020-06-08 | $10.92 | $10.96 | $10.90 | $10.96 | $7.42 | 732,709 |
| 2020-06-05 | $10.79 | $10.89 | $10.77 | $10.83 | $7.33 | 736,579 |
| 2020-06-04 | $10.68 | $10.70 | $10.57 | $10.65 | $7.21 | 521,928 |
| 2020-06-03 | $10.60 | $10.79 | $10.60 | $10.68 | $7.23 | 741,463 |
| 2020-06-02 | $10.40 | $10.51 | $10.40 | $10.51 | $7.12 | 511,144 |
| 2020-06-01 | $10.20 | $10.38 | $10.13 | $10.36 | $7.02 | 759,281 |
| 2020-05-29 | $10.15 | $10.22 | $10.06 | $10.22 | $6.92 | 439,967 |
| 2020-05-28 | $10.03 | $10.15 | $10.00 | $10.09 | $6.83 | 624,274 |
| 2020-05-27 | $9.91 | $10.01 | $9.88 | $10.00 | $6.77 | 399,035 |
| 2020-05-26 | $9.85 | $9.90 | $9.81 | $9.84 | $6.66 | 346,570 |
| 2020-05-22 | $9.72 | $9.74 | $9.64 | $9.74 | $6.60 | 308,792 |
| 2020-05-21 | $9.64 | $9.73 | $9.64 | $9.69 | $6.56 | 321,355 |
| 2020-05-20 | $9.64 | $9.67 | $9.61 | $9.66 | $6.54 | 391,846 |
| 2020-05-19 | $9.55 | $9.61 | $9.46 | $9.56 | $6.47 | 340,764 |
| 2020-05-18 | $9.49 | $9.64 | $9.43 | $9.50 | $6.43 | 455,664 |
| 2020-05-15 | $9.35 | $9.38 | $9.21 | $9.24 | $6.26 | 399,806 |
| 2020-05-14 | $9.24 | $9.43 | $9.06 | $9.36 | $6.34 | 624,939 |
| 2020-05-13 | $9.73 | $9.82 | $9.50 | $9.59 | $6.37 | 1,198,980 |
| 2020-05-12 | $9.92 | $9.97 | $9.70 | $9.73 | $6.46 | 969,333 |
| 2020-05-11 | $9.73 | $9.90 | $9.70 | $9.86 | $6.55 | 1,079,198 |
| 2020-05-08 | $9.64 | $9.69 | $9.61 | $9.67 | $6.42 | 423,754 |
| 2020-05-07 | $9.50 | $9.58 | $9.47 | $9.57 | $6.35 | 357,701 |
| 2020-05-06 | $9.43 | $9.49 | $9.41 | $9.45 | $6.27 | 323,543 |
| 2020-05-05 | $9.28 | $9.41 | $9.28 | $9.37 | $6.22 | 310,049 |
| 2020-05-04 | $9.20 | $9.28 | $9.13 | $9.27 | $6.16 | 448,077 |
| 2020-05-01 | $9.31 | $9.39 | $9.25 | $9.27 | $6.16 | 469,627 |
| 2020-04-30 | $9.39 | $9.47 | $9.31 | $9.42 | $6.25 | 417,877 |
| 2020-04-29 | $9.40 | $9.49 | $9.34 | $9.40 | $6.24 | 464,334 |
| 2020-04-28 | $9.25 | $9.37 | $9.23 | $9.32 | $6.19 | 396,047 |
| 2020-04-27 | $9.14 | $9.25 | $9.05 | $9.20 | $6.11 | 357,160 |
| 2020-04-24 | $8.96 | $9.09 | $8.96 | $9.04 | $6.00 | 160,924 |
| 2020-04-23 | $8.93 | $9.07 | $8.90 | $9.00 | $5.98 | 350,463 |
| 2020-04-22 | $8.80 | $8.99 | $8.76 | $8.97 | $5.96 | 409,035 |
| 2020-04-21 | $8.83 | $8.87 | $8.55 | $8.68 | $5.76 | 591,578 |
| 2020-04-20 | $9.01 | $9.08 | $8.84 | $8.97 | $5.96 | 422,138 |
| 2020-04-17 | $9.17 | $9.34 | $9.01 | $9.13 | $6.06 | 365,923 |
| 2020-04-16 | $9.03 | $9.15 | $8.90 | $9.03 | $6.00 | 779,689 |
| 2020-04-15 | $9.05 | $9.17 | $8.87 | $9.06 | $6.02 | 917,442 |
| 2020-04-14 | $9.34 | $9.34 | $9.11 | $9.32 | $6.19 | 625,953 |
| 2020-04-13 | $9.32 | $9.45 | $9.18 | $9.38 | $6.11 | 1,338,921 |
| 2020-04-09 | $8.99 | $9.33 | $8.97 | $9.31 | $6.06 | 891,368 |
| 2020-04-08 | $8.65 | $8.88 | $8.53 | $8.82 | $5.74 | 706,591 |
| 2020-04-07 | $8.60 | $8.90 | $8.38 | $8.42 | $5.48 | 895,095 |
| 2020-04-06 | $8.05 | $8.37 | $8.03 | $8.29 | $5.40 | 794,831 |
| 2020-04-03 | $7.66 | $7.86 | $7.64 | $7.76 | $5.05 | 536,557 |
| 2020-04-02 | $7.56 | $7.90 | $7.55 | $7.85 | $5.11 | 480,979 |
| 2020-04-01 | $7.75 | $8.08 | $7.61 | $7.66 | $4.99 | 1,071,062 |
| 2020-03-31 | $8.03 | $8.37 | $8.03 | $8.12 | $5.29 | 744,330 |
| 2020-03-30 | $8.00 | $8.24 | $7.92 | $8.02 | $5.22 | 936,978 |
| 2020-03-27 | $8.34 | $8.52 | $8.09 | $8.12 | $5.29 | 984,963 |
| 2020-03-26 | $8.23 | $8.89 | $8.23 | $8.47 | $5.51 | 1,193,686 |
| 2020-03-25 | $7.72 | $8.40 | $7.50 | $8.04 | $5.23 | 1,214,145 |
| 2020-03-24 | $6.94 | $7.60 | $6.88 | $7.54 | $4.91 | 1,144,160 |
| 2020-03-23 | $6.82 | $6.89 | $6.15 | $6.45 | $4.20 | 1,656,768 |
| 2020-03-20 | $7.00 | $7.44 | $6.78 | $6.82 | $4.44 | 1,086,662 |
| 2020-03-19 | $5.91 | $7.00 | $5.52 | $6.60 | $4.30 | 2,392,656 |
| 2020-03-18 | $7.15 | $7.40 | $5.58 | $6.26 | $4.08 | 3,312,709 |
| 2020-03-17 | $7.41 | $7.90 | $7.15 | $7.60 | $4.95 | 1,418,374 |
| 2020-03-16 | $7.40 | $8.07 | $7.01 | $7.24 | $4.71 | 1,550,051 |
| 2020-03-13 | $8.27 | $8.49 | $7.90 | $8.46 | $5.51 | 1,358,651 |
| 2020-03-12 | $8.51 | $8.70 | $7.82 | $8.05 | $5.13 | 2,993,551 |
| 2020-03-11 | $9.37 | $9.61 | $9.33 | $9.42 | $6.00 | 1,122,179 |
| 2020-03-10 | $9.86 | $9.95 | $9.34 | $9.66 | $6.15 | 1,250,536 |
| 2020-03-09 | $8.65 | $9.62 | $8.50 | $9.24 | $5.89 | 1,757,057 |
| 2020-03-06 | $9.97 | $10.19 | $9.95 | $10.14 | $6.46 | 1,379,337 |
| 2020-03-05 | $10.40 | $10.67 | $10.35 | $10.46 | $6.66 | 1,035,876 |
| 2020-03-04 | $10.73 | $10.81 | $10.49 | $10.72 | $6.83 | 891,414 |
| 2020-03-03 | $10.88 | $10.95 | $10.30 | $10.38 | $6.61 | 1,977,519 |
| 2020-03-02 | $9.72 | $10.65 | $9.72 | $10.62 | $6.77 | 1,910,820 |
| 2020-02-28 | $9.48 | $9.77 | $9.18 | $9.71 | $6.19 | 4,555,771 |
| 2020-02-27 | $10.45 | $10.63 | $9.80 | $10.04 | $6.40 | 2,735,886 |
| 2020-02-26 | $10.70 | $11.20 | $10.64 | $10.70 | $6.82 | 1,775,143 |
| 2020-02-25 | $11.36 | $11.38 | $10.46 | $10.77 | $6.86 | 2,460,068 |
| 2020-02-24 | $11.32 | $11.39 | $11.20 | $11.31 | $7.21 | 1,697,970 |
| 2020-02-21 | $11.54 | $11.57 | $11.52 | $11.54 | $7.35 | 306,617 |
| 2020-02-20 | $11.58 | $11.58 | $11.51 | $11.53 | $7.35 | 480,053 |
| 2020-02-19 | $11.56 | $11.61 | $11.56 | $11.58 | $7.38 | 333,595 |
| 2020-02-18 | $11.60 | $11.61 | $11.51 | $11.55 | $7.36 | 560,618 |
| 2020-02-14 | $11.61 | $11.65 | $11.60 | $11.61 | $7.40 | 440,179 |
| 2020-02-13 | $11.63 | $11.72 | $11.59 | $11.60 | $7.39 | 818,450 |
| 2020-02-12 | $11.80 | $11.84 | $11.75 | $11.83 | $7.42 | 937,029 |
| 2020-02-11 | $11.78 | $11.83 | $11.71 | $11.75 | $7.37 | 790,023 |
| 2020-02-10 | $11.62 | $11.77 | $11.60 | $11.77 | $7.38 | 958,536 |
| 2020-02-07 | $11.56 | $11.63 | $11.54 | $11.60 | $7.27 | 755,887 |
| 2020-02-06 | $11.62 | $11.62 | $11.54 | $11.58 | $7.26 | 521,480 |
| 2020-02-05 | $11.54 | $11.60 | $11.54 | $11.57 | $7.26 | 564,491 |
| 2020-02-04 | $11.48 | $11.50 | $11.46 | $11.49 | $7.21 | 363,976 |
| 2020-02-03 | $11.36 | $11.44 | $11.35 | $11.42 | $7.16 | 475,682 |
| 2020-01-31 | $11.50 | $11.50 | $11.30 | $11.33 | $7.10 | 1,263,387 |
| 2020-01-30 | $11.45 | $11.48 | $11.40 | $11.47 | $7.19 | 455,558 |
| 2020-01-29 | $11.52 | $11.60 | $11.43 | $11.47 | $7.19 | 449,994 |
| 2020-01-28 | $11.41 | $11.48 | $11.41 | $11.48 | $7.20 | 363,664 |
| 2020-01-27 | $11.41 | $11.44 | $11.33 | $11.38 | $7.14 | 1,146,232 |
| 2020-01-24 | $11.52 | $11.58 | $11.44 | $11.50 | $7.21 | 648,700 |
| 2020-01-23 | $11.45 | $11.52 | $11.42 | $11.51 | $7.22 | 513,113 |
| 2020-01-22 | $11.41 | $11.46 | $11.40 | $11.46 | $7.19 | 373,259 |
| 2020-01-21 | $11.38 | $11.46 | $11.38 | $11.46 | $7.19 | 532,899 |
| 2020-01-17 | $11.40 | $11.45 | $11.39 | $11.45 | $7.18 | 417,079 |
| 2020-01-16 | $11.39 | $11.45 | $11.37 | $11.39 | $7.14 | 407,273 |
| 2020-01-15 | $11.42 | $11.44 | $11.38 | $11.41 | $7.16 | 449,723 |
| 2020-01-14 | $11.35 | $11.43 | $11.32 | $11.43 | $7.17 | 764,610 |
| 2020-01-13 | $11.40 | $11.49 | $11.40 | $11.48 | $7.08 | 875,895 |
| 2020-01-10 | $11.37 | $11.41 | $11.35 | $11.39 | $7.03 | 622,696 |
| 2020-01-09 | $11.32 | $11.36 | $11.30 | $11.35 | $7.00 | 503,988 |
| 2020-01-08 | $11.29 | $11.32 | $11.28 | $11.32 | $6.99 | 582,561 |
| 2020-01-07 | $11.29 | $11.30 | $11.27 | $11.29 | $6.97 | 572,697 |
| 2020-01-06 | $11.26 | $11.31 | $11.24 | $11.30 | $6.97 | 539,937 |
| 2020-01-03 | $11.26 | $11.30 | $11.23 | $11.27 | $6.95 | 449,960 |
| 2020-01-02 | $11.22 | $11.32 | $11.22 | $11.28 | $6.96 | 614,708 |
| 2019-12-31 | $11.25 | $11.26 | $11.21 | $11.21 | $6.92 | 419,290 |
| 2019-12-30 | $11.24 | $11.25 | $11.22 | $11.24 | $6.94 | 271,653 |
| 2019-12-27 | $11.27 | $11.30 | $11.22 | $11.24 | $6.94 | 573,801 |
| 2019-12-26 | $11.23 | $11.28 | $11.21 | $11.25 | $6.94 | 300,311 |
| 2019-12-24 | $11.25 | $11.26 | $11.23 | $11.23 | $6.93 | 213,929 |
| 2019-12-23 | $11.20 | $11.26 | $11.19 | $11.21 | $6.92 | 680,101 |
| 2019-12-20 | $11.16 | $11.20 | $11.14 | $11.20 | $6.91 | 419,730 |
| 2019-12-19 | $11.13 | $11.20 | $11.12 | $11.14 | $6.87 | 328,885 |
| 2019-12-18 | $11.18 | $11.19 | $11.15 | $11.15 | $6.88 | 231,854 |
| 2019-12-17 | $11.12 | $11.21 | $11.11 | $11.16 | $6.89 | 393,787 |
| 2019-12-16 | $11.11 | $11.14 | $11.09 | $11.14 | $6.87 | 475,997 |
| 2019-12-13 | $11.09 | $11.19 | $11.06 | $11.11 | $6.86 | 694,744 |
| 2019-12-12 | $11.28 | $11.33 | $11.27 | $11.30 | $6.85 | 466,458 |
| 2019-12-11 | $11.34 | $11.36 | $11.27 | $11.28 | $6.83 | 448,105 |
| 2019-12-10 | $11.35 | $11.35 | $11.31 | $11.33 | $6.86 | 430,532 |
| 2019-12-09 | $11.31 | $11.35 | $11.27 | $11.32 | $6.86 | 624,584 |
| 2019-12-06 | $11.26 | $11.32 | $11.26 | $11.29 | $6.84 | 491,439 |
| 2019-12-05 | $11.25 | $11.28 | $11.23 | $11.26 | $6.82 | 335,213 |
| 2019-12-04 | $11.23 | $11.30 | $11.22 | $11.27 | $6.83 | 342,644 |
| 2019-12-03 | $11.20 | $11.24 | $11.12 | $11.22 | $6.80 | 602,094 |
| 2019-12-02 | $11.29 | $11.30 | $11.26 | $11.26 | $6.82 | 399,559 |
| 2019-11-29 | $11.26 | $11.29 | $11.24 | $11.27 | $6.83 | 262,443 |
| 2019-11-27 | $11.25 | $11.25 | $11.20 | $11.25 | $6.82 | 232,605 |
| 2019-11-26 | $11.20 | $11.26 | $11.17 | $11.25 | $6.82 | 353,867 |
| 2019-11-25 | $11.13 | $11.19 | $11.12 | $11.17 | $6.77 | 364,662 |
| 2019-11-22 | $11.11 | $11.13 | $11.08 | $11.13 | $6.74 | 220,476 |
| 2019-11-21 | $11.09 | $11.13 | $11.05 | $11.13 | $6.74 | 206,315 |
| 2019-11-20 | $11.10 | $11.10 | $11.05 | $11.08 | $6.71 | 445,111 |
| 2019-11-19 | $11.09 | $11.10 | $10.95 | $11.06 | $6.70 | 612,450 |
| 2019-11-18 | $11.10 | $11.12 | $11.07 | $11.10 | $6.73 | 420,372 |
| 2019-11-15 | $11.15 | $11.15 | $11.09 | $11.09 | $6.72 | 402,427 |
| 2019-11-14 | $11.16 | $11.18 | $11.09 | $11.11 | $6.73 | 538,109 |
| 2019-11-13 | $11.37 | $11.37 | $11.32 | $11.33 | $6.74 | 570,812 |
| 2019-11-12 | $11.38 | $11.39 | $11.36 | $11.37 | $6.76 | 493,237 |
| 2019-11-11 | $11.35 | $11.38 | $11.31 | $11.38 | $6.77 | 482,018 |
| 2019-11-08 | $11.30 | $11.35 | $11.27 | $11.35 | $6.75 | 489,050 |
| 2019-11-07 | $11.26 | $11.30 | $11.25 | $11.28 | $6.71 | 390,812 |
| 2019-11-06 | $11.29 | $11.30 | $11.24 | $11.26 | $6.70 | 375,670 |
| 2019-11-05 | $11.26 | $11.30 | $11.24 | $11.30 | $6.72 | 358,689 |
| 2019-11-04 | $11.19 | $11.29 | $11.18 | $11.26 | $6.70 | 740,756 |
| 2019-11-01 | $11.20 | $11.29 | $11.18 | $11.23 | $6.68 | 479,349 |
| 2019-10-31 | $11.21 | $11.21 | $11.15 | $11.18 | $6.65 | 345,017 |
| 2019-10-30 | $11.15 | $11.22 | $11.14 | $11.21 | $6.67 | 237,174 |
| 2019-10-29 | $11.10 | $11.19 | $11.10 | $11.15 | $6.63 | 300,851 |
| 2019-10-28 | $11.19 | $11.22 | $11.15 | $11.17 | $6.64 | 318,895 |
| 2019-10-25 | $11.08 | $11.19 | $11.08 | $11.17 | $6.64 | 256,517 |
| 2019-10-24 | $11.07 | $11.14 | $11.04 | $11.10 | $6.60 | 297,055 |
| 2019-10-23 | $11.05 | $11.06 | $11.02 | $11.05 | $6.57 | 241,615 |
| 2019-10-22 | $11.00 | $11.08 | $10.98 | $11.02 | $6.56 | 457,200 |
| 2019-10-21 | $11.02 | $11.02 | $10.94 | $10.97 | $6.53 | 414,705 |
| 2019-10-18 | $10.95 | $11.03 | $10.92 | $11.02 | $6.56 | 369,561 |
| 2019-10-17 | $11.00 | $11.05 | $10.95 | $10.97 | $6.53 | 336,027 |
| 2019-10-16 | $11.06 | $11.07 | $10.99 | $10.99 | $6.54 | 580,485 |
| 2019-10-15 | $11.04 | $11.19 | $11.04 | $11.08 | $6.59 | 379,979 |
| 2019-10-14 | $11.08 | $11.12 | $11.06 | $11.08 | $6.59 | 229,713 |
| 2019-10-11 | $11.09 | $11.14 | $11.01 | $11.08 | $6.59 | 740,467 |
| 2019-10-10 | $11.27 | $11.33 | $11.21 | $11.24 | $6.56 | 674,862 |
| 2019-10-09 | $11.27 | $11.30 | $11.20 | $11.21 | $6.55 | 334,191 |
| 2019-10-08 | $11.32 | $11.32 | $11.22 | $11.23 | $6.56 | 491,483 |
| 2019-10-07 | $11.31 | $11.39 | $11.31 | $11.33 | $6.62 | 329,304 |
| 2019-10-04 | $11.26 | $11.33 | $11.25 | $11.30 | $6.60 | 216,188 |
| 2019-10-03 | $11.11 | $11.26 | $11.09 | $11.25 | $6.57 | 332,296 |
| 2019-10-02 | $11.26 | $11.32 | $11.06 | $11.20 | $6.54 | 613,603 |
| 2019-10-01 | $11.43 | $11.50 | $11.28 | $11.31 | $6.61 | 425,810 |
| 2019-09-30 | $11.18 | $11.39 | $11.15 | $11.36 | $6.64 | 573,841 |
| 2019-09-27 | $11.20 | $11.23 | $11.10 | $11.17 | $6.52 | 282,089 |
| 2019-09-26 | $11.09 | $11.18 | $11.05 | $11.17 | $6.52 | 365,469 |
| 2019-09-25 | $11.23 | $11.26 | $11.02 | $11.09 | $6.48 | 1,102,447 |
| 2019-09-24 | $11.26 | $11.32 | $11.23 | $11.24 | $6.56 | 245,778 |
| 2019-09-23 | $11.28 | $11.31 | $11.27 | $11.28 | $6.59 | 235,765 |
| 2019-09-20 | $11.36 | $11.37 | $11.26 | $11.30 | $6.60 | 252,193 |
| 2019-09-19 | $11.34 | $11.35 | $11.28 | $11.30 | $6.60 | 331,734 |
| 2019-09-18 | $11.33 | $11.36 | $11.28 | $11.33 | $6.62 | 284,038 |
| 2019-09-17 | $11.32 | $11.36 | $11.31 | $11.33 | $6.62 | 287,672 |
| 2019-09-16 | $11.36 | $11.41 | $11.30 | $11.35 | $6.63 | 428,433 |
| 2019-09-13 | $11.44 | $11.50 | $11.40 | $11.40 | $6.66 | 413,532 |
| 2019-09-12 | $11.69 | $11.72 | $11.62 | $11.65 | $6.68 | 549,188 |
| 2019-09-11 | $11.74 | $11.74 | $11.65 | $11.68 | $6.70 | 567,211 |
| 2019-09-10 | $11.69 | $11.75 | $11.65 | $11.72 | $6.72 | 331,511 |
| 2019-09-09 | $11.75 | $11.75 | $11.69 | $11.72 | $6.72 | 408,825 |
| 2019-09-06 | $11.64 | $11.71 | $11.58 | $11.68 | $6.70 | 375,512 |
| 2019-09-05 | $11.58 | $11.63 | $11.54 | $11.62 | $6.67 | 366,725 |
| 2019-09-04 | $11.47 | $11.50 | $11.40 | $11.49 | $6.59 | 274,066 |
| 2019-09-03 | $11.41 | $11.47 | $11.33 | $11.37 | $6.52 | 540,556 |
| 2019-08-30 | $11.47 | $11.50 | $11.42 | $11.47 | $6.58 | 312,055 |
| 2019-08-29 | $11.30 | $11.38 | $11.28 | $11.38 | $6.53 | 224,688 |
| 2019-08-28 | $11.07 | $11.28 | $11.03 | $11.27 | $6.47 | 205,283 |
| 2019-08-27 | $11.26 | $11.30 | $11.03 | $11.12 | $6.38 | 620,942 |
| 2019-08-26 | $11.45 | $11.45 | $11.20 | $11.29 | $6.48 | 577,301 |
| 2019-08-23 | $11.49 | $11.53 | $11.35 | $11.37 | $6.52 | 418,466 |
| 2019-08-22 | $11.50 | $11.54 | $11.46 | $11.53 | $6.62 | 203,727 |
| 2019-08-21 | $11.46 | $11.54 | $11.46 | $11.50 | $6.60 | 257,406 |
| 2019-08-20 | $11.45 | $11.50 | $11.42 | $11.45 | $6.57 | 192,276 |
| 2019-08-19 | $11.47 | $11.58 | $11.44 | $11.46 | $6.58 | 323,246 |
| 2019-08-16 | $11.25 | $11.45 | $11.25 | $11.40 | $6.54 | 427,536 |
| 2019-08-15 | $11.38 | $11.40 | $11.21 | $11.27 | $6.47 | 442,525 |
| 2019-08-14 | $11.35 | $11.52 | $11.30 | $11.35 | $6.51 | 900,193 |
| 2019-08-13 | $11.78 | $11.84 | $11.72 | $11.76 | $6.63 | 729,378 |
| 2019-08-12 | $11.85 | $11.89 | $11.73 | $11.74 | $6.62 | 556,194 |
| 2019-08-09 | $11.83 | $11.88 | $11.80 | $11.83 | $6.67 | 431,594 |
| 2019-08-08 | $11.69 | $11.85 | $11.68 | $11.82 | $6.66 | 503,491 |
| 2019-08-07 | $11.68 | $11.72 | $11.58 | $11.67 | $6.58 | 495,319 |
| 2019-08-06 | $11.66 | $11.76 | $11.65 | $11.73 | $6.61 | 598,930 |
| 2019-08-05 | $11.76 | $11.77 | $11.56 | $11.62 | $6.55 | 1,169,004 |
| 2019-08-02 | $11.94 | $11.94 | $11.76 | $11.87 | $6.69 | 624,523 |
| 2019-08-01 | $12.00 | $12.04 | $11.86 | $11.91 | $6.71 | 910,862 |
| 2019-07-31 | $12.00 | $12.01 | $11.92 | $11.94 | $6.73 | 422,304 |
| 2019-07-30 | $11.98 | $11.99 | $11.96 | $11.99 | $6.76 | 249,843 |
| 2019-07-29 | $11.99 | $12.00 | $11.96 | $11.98 | $6.75 | 222,318 |
| 2019-07-26 | $11.94 | $11.97 | $11.91 | $11.97 | $6.75 | 167,098 |
| 2019-07-25 | $11.96 | $11.99 | $11.91 | $11.91 | $6.71 | 194,949 |
| 2019-07-24 | $11.89 | $11.98 | $11.88 | $11.98 | $6.75 | 224,058 |
| 2019-07-23 | $11.80 | $11.89 | $11.79 | $11.87 | $6.69 | 280,399 |
| 2019-07-22 | $11.79 | $11.82 | $11.75 | $11.82 | $6.66 | 220,534 |
| 2019-07-19 | $11.77 | $11.78 | $11.72 | $11.75 | $6.62 | 151,035 |
| 2019-07-18 | $11.72 | $11.75 | $11.69 | $11.73 | $6.61 | 259,736 |
| 2019-07-17 | $11.72 | $11.75 | $11.69 | $11.74 | $6.62 | 321,944 |
| 2019-07-16 | $11.73 | $11.77 | $11.70 | $11.72 | $6.60 | 236,156 |
| 2019-07-15 | $11.83 | $11.83 | $11.72 | $11.78 | $6.64 | 256,925 |
| 2019-07-12 | $11.69 | $11.81 | $11.66 | $11.80 | $6.65 | 548,250 |
| 2019-07-11 | $12.05 | $12.06 | $11.96 | $11.98 | $6.64 | 703,978 |
| 2019-07-10 | $12.02 | $12.04 | $11.98 | $12.03 | $6.66 | 543,955 |
| 2019-07-09 | $11.97 | $12.00 | $11.92 | $11.98 | $6.64 | 638,506 |
| 2019-07-08 | $11.88 | $11.95 | $11.87 | $11.95 | $6.62 | 428,880 |
| 2019-07-05 | $11.82 | $11.88 | $11.81 | $11.87 | $6.57 | 389,162 |
| 2019-07-03 | $11.80 | $11.85 | $11.78 | $11.85 | $6.56 | 154,072 |
| 2019-07-02 | $11.75 | $11.79 | $11.66 | $11.79 | $6.53 | 321,699 |
| 2019-07-01 | $11.72 | $11.80 | $11.66 | $11.71 | $6.49 | 687,484 |
| 2019-06-28 | $11.65 | $11.69 | $11.55 | $11.64 | $6.45 | 564,590 |
| 2019-06-27 | $11.62 | $11.64 | $11.55 | $11.60 | $6.43 | 269,965 |
| 2019-06-26 | $11.61 | $11.63 | $11.56 | $11.62 | $6.44 | 230,010 |
| 2019-06-25 | $11.69 | $11.69 | $11.50 | $11.55 | $6.40 | 256,930 |
| 2019-06-24 | $11.71 | $11.76 | $11.63 | $11.66 | $6.46 | 308,949 |
| 2019-06-21 | $11.50 | $11.71 | $11.50 | $11.70 | $6.48 | 241,731 |
| 2019-06-20 | $11.50 | $11.59 | $11.45 | $11.56 | $6.40 | 428,525 |
| 2019-06-19 | $11.48 | $11.56 | $11.45 | $11.45 | $6.34 | 282,544 |
| 2019-06-18 | $11.45 | $11.60 | $11.45 | $11.52 | $6.38 | 457,895 |
| 2019-06-17 | $11.70 | $11.71 | $11.35 | $11.43 | $6.33 | 945,280 |
| 2019-06-14 | $11.68 | $11.75 | $11.64 | $11.69 | $6.48 | 316,011 |
| 2019-06-13 | $11.84 | $11.90 | $11.72 | $11.76 | $6.51 | 479,943 |
| 2019-06-12 | $12.00 | $12.10 | $12.00 | $12.02 | $6.54 | 444,126 |
| 2019-06-11 | $12.05 | $12.09 | $12.00 | $12.05 | $6.56 | 384,631 |
| 2019-06-10 | $11.99 | $12.08 | $11.97 | $12.03 | $6.55 | 424,299 |
| 2019-06-07 | $11.87 | $11.99 | $11.87 | $11.93 | $6.49 | 382,355 |
| 2019-06-06 | $11.67 | $11.89 | $11.60 | $11.83 | $6.44 | 495,769 |
| 2019-06-05 | $11.50 | $11.67 | $11.44 | $11.66 | $6.35 | 326,345 |
| 2019-06-04 | $11.23 | $11.46 | $11.22 | $11.45 | $6.23 | 343,556 |
| 2019-06-03 | $11.25 | $11.39 | $11.17 | $11.18 | $6.09 | 565,481 |
| 2019-05-31 | $11.40 | $11.46 | $11.14 | $11.27 | $6.14 | 644,182 |
| 2019-05-30 | $11.41 | $11.55 | $11.30 | $11.47 | $6.24 | 262,363 |
| 2019-05-29 | $11.35 | $11.42 | $11.30 | $11.40 | $6.21 | 330,233 |
| 2019-05-28 | $11.26 | $11.39 | $11.25 | $11.38 | $6.20 | 387,333 |
| 2019-05-24 | $11.26 | $11.45 | $11.13 | $11.34 | $6.17 | 544,596 |
| 2019-05-23 | $11.43 | $11.53 | $10.90 | $11.31 | $6.16 | 858,281 |
| 2019-05-22 | $11.65 | $11.67 | $11.55 | $11.56 | $6.29 | 267,091 |
| 2019-05-21 | $11.66 | $11.85 | $11.51 | $11.69 | $6.36 | 478,073 |
| 2019-05-20 | $11.88 | $11.90 | $11.44 | $11.63 | $6.33 | 1,226,356 |
| 2019-05-17 | $11.91 | $12.00 | $11.88 | $11.89 | $6.47 | 384,740 |
| 2019-05-16 | $11.92 | $12.02 | $11.86 | $11.94 | $6.50 | 510,778 |
| 2019-05-15 | $11.99 | $12.00 | $11.85 | $11.92 | $6.49 | 420,112 |
| 2019-05-14 | $11.88 | $12.09 | $11.85 | $11.98 | $6.52 | 504,343 |
| 2019-05-13 | $12.11 | $12.15 | $12.00 | $12.09 | $6.47 | 1,105,451 |
| 2019-05-10 | $12.22 | $12.24 | $12.12 | $12.22 | $6.54 | 546,300 |
| 2019-05-09 | $12.24 | $12.26 | $12.11 | $12.25 | $6.56 | 553,640 |
| 2019-05-08 | $12.22 | $12.28 | $12.18 | $12.27 | $6.57 | 323,834 |
| 2019-05-07 | $12.28 | $12.29 | $12.18 | $12.23 | $6.55 | 709,850 |
| 2019-05-06 | $12.18 | $12.31 | $12.17 | $12.31 | $6.59 | 599,520 |
| 2019-05-03 | $12.33 | $12.35 | $12.29 | $12.32 | $6.59 | 212,219 |
| 2019-05-02 | $12.30 | $12.35 | $12.24 | $12.27 | $6.57 | 348,299 |
| 2019-05-01 | $12.30 | $12.41 | $12.29 | $12.33 | $6.60 | 427,013 |
| 2019-04-30 | $12.23 | $12.30 | $12.21 | $12.29 | $6.58 | 401,600 |
| 2019-04-29 | $12.23 | $12.25 | $12.20 | $12.23 | $6.55 | 325,404 |
| 2019-04-26 | $12.24 | $12.25 | $12.22 | $12.22 | $6.54 | 203,400 |
| 2019-04-25 | $12.22 | $12.25 | $12.22 | $12.22 | $6.54 | 196,603 |
| 2019-04-24 | $12.25 | $12.26 | $12.22 | $12.22 | $6.54 | 352,704 |
| 2019-04-23 | $12.24 | $12.25 | $12.20 | $12.25 | $6.56 | 320,886 |
| 2019-04-22 | $12.24 | $12.25 | $12.19 | $12.22 | $6.54 | 292,117 |
| 2019-04-18 | $12.27 | $12.27 | $12.18 | $12.24 | $6.55 | 299,369 |
| 2019-04-17 | $12.27 | $12.29 | $12.21 | $12.24 | $6.55 | 224,247 |
| 2019-04-16 | $12.29 | $12.30 | $12.23 | $12.25 | $6.56 | 275,883 |
| 2019-04-15 | $12.25 | $12.31 | $12.22 | $12.24 | $6.55 | 333,661 |
| 2019-04-12 | $12.28 | $12.33 | $12.19 | $12.29 | $6.58 | 604,293 |
| 2019-04-11 | $12.46 | $12.46 | $12.40 | $12.44 | $6.55 | 677,335 |
| 2019-04-10 | $12.44 | $12.46 | $12.41 | $12.44 | $6.55 | 433,240 |
| 2019-04-09 | $12.45 | $12.47 | $12.41 | $12.43 | $6.54 | 516,949 |
| 2019-04-08 | $12.47 | $12.48 | $12.40 | $12.45 | $6.55 | 549,943 |
| 2019-04-05 | $12.38 | $12.44 | $12.36 | $12.42 | $6.54 | 347,469 |
| 2019-04-04 | $12.37 | $12.41 | $12.35 | $12.36 | $6.51 | 519,857 |
| 2019-04-03 | $12.36 | $12.42 | $12.33 | $12.35 | $6.50 | 353,240 |
| 2019-04-02 | $12.31 | $12.37 | $12.28 | $12.36 | $6.51 | 376,995 |
| 2019-04-01 | $12.22 | $12.32 | $12.21 | $12.30 | $6.48 | 360,830 |
| 2019-03-29 | $12.15 | $12.18 | $12.11 | $12.18 | $6.41 | 235,399 |
| 2019-03-28 | $12.03 | $12.07 | $12.01 | $12.07 | $6.35 | 224,255 |
| 2019-03-27 | $12.12 | $12.13 | $12.02 | $12.03 | $6.33 | 302,993 |
| 2019-03-26 | $12.09 | $12.12 | $12.07 | $12.08 | $6.36 | 360,053 |
| 2019-03-25 | $12.11 | $12.15 | $12.05 | $12.05 | $6.34 | 425,835 |
| 2019-03-22 | $12.30 | $12.31 | $12.05 | $12.18 | $6.41 | 465,910 |
| 2019-03-21 | $12.21 | $12.31 | $12.20 | $12.27 | $6.46 | 272,364 |
| 2019-03-20 | $12.20 | $12.23 | $12.18 | $12.22 | $6.43 | 298,341 |
| 2019-03-19 | $12.21 | $12.25 | $12.19 | $12.22 | $6.43 | 261,323 |
| 2019-03-18 | $12.23 | $12.30 | $12.19 | $12.19 | $6.42 | 245,838 |
| 2019-03-15 | $12.22 | $12.25 | $12.17 | $12.23 | $6.44 | 390,313 |
| 2019-03-14 | $12.27 | $12.31 | $12.23 | $12.28 | $6.46 | 492,796 |
| 2019-03-13 | $12.51 | $12.55 | $12.43 | $12.54 | $6.49 | 524,693 |
| 2019-03-12 | $12.49 | $12.52 | $12.46 | $12.52 | $6.48 | 595,637 |
| 2019-03-11 | $12.41 | $12.47 | $12.40 | $12.45 | $6.45 | 616,290 |
| 2019-03-08 | $12.25 | $12.35 | $12.18 | $12.35 | $6.39 | 539,289 |
| 2019-03-07 | $12.35 | $12.43 | $12.28 | $12.29 | $6.36 | 486,929 |
| 2019-03-06 | $12.40 | $12.42 | $12.36 | $12.37 | $6.40 | 282,838 |
| 2019-03-05 | $12.42 | $12.43 | $12.34 | $12.36 | $6.40 | 337,137 |
| 2019-03-04 | $12.33 | $12.44 | $12.30 | $12.35 | $6.39 | 658,623 |
| 2019-03-01 | $12.30 | $12.40 | $12.30 | $12.33 | $6.38 | 383,108 |
| 2019-02-28 | $12.28 | $12.33 | $12.26 | $12.27 | $6.35 | 377,882 |
| 2019-02-27 | $12.31 | $12.34 | $12.22 | $12.30 | $6.37 | 305,764 |
| 2019-02-26 | $12.30 | $12.33 | $12.28 | $12.29 | $6.36 | 312,355 |
| 2019-02-25 | $12.31 | $12.34 | $12.27 | $12.28 | $6.36 | 301,518 |
| 2019-02-22 | $12.33 | $12.34 | $12.24 | $12.26 | $6.35 | 357,179 |
| 2019-02-21 | $12.30 | $12.30 | $12.21 | $12.21 | $6.32 | 302,287 |
| 2019-02-20 | $12.35 | $12.35 | $12.25 | $12.28 | $6.36 | 424,019 |
| 2019-02-19 | $12.25 | $12.42 | $12.20 | $12.32 | $6.38 | 490,689 |
| 2019-02-15 | $12.40 | $12.47 | $12.35 | $12.35 | $6.39 | 324,669 |
| 2019-02-14 | $12.28 | $12.44 | $12.24 | $12.39 | $6.42 | 469,648 |
| 2019-02-13 | $12.48 | $12.58 | $12.47 | $12.58 | $6.41 | 540,088 |
| 2019-02-12 | $12.39 | $12.49 | $12.35 | $12.49 | $6.36 | 552,989 |
| 2019-02-11 | $12.39 | $12.39 | $12.27 | $12.34 | $6.29 | 692,616 |
| 2019-02-08 | $12.23 | $12.34 | $12.13 | $12.32 | $6.28 | 392,806 |
| 2019-02-07 | $12.44 | $12.44 | $12.22 | $12.36 | $6.30 | 509,867 |
| 2019-02-06 | $12.39 | $12.48 | $12.39 | $12.48 | $6.36 | 253,117 |
| 2019-02-05 | $12.35 | $12.44 | $12.35 | $12.40 | $6.32 | 407,862 |
| 2019-02-04 | $12.25 | $12.40 | $12.25 | $12.33 | $6.28 | 316,571 |
| 2019-02-01 | $12.24 | $12.36 | $12.19 | $12.25 | $6.24 | 361,563 |
| 2019-01-31 | $12.14 | $12.24 | $12.11 | $12.15 | $6.19 | 422,043 |
| 2019-01-30 | $11.93 | $12.08 | $11.84 | $12.06 | $6.14 | 486,079 |
| 2019-01-29 | $11.77 | $11.85 | $11.72 | $11.83 | $6.03 | 258,500 |
| 2019-01-28 | $11.73 | $11.79 | $11.69 | $11.75 | $5.98 | 289,325 |
| 2019-01-25 | $11.75 | $11.84 | $11.73 | $11.74 | $5.98 | 297,333 |
| 2019-01-24 | $11.74 | $11.75 | $11.66 | $11.73 | $5.97 | 206,164 |
| 2019-01-23 | $11.68 | $11.78 | $11.51 | $11.71 | $5.96 | 485,470 |
| 2019-01-22 | $11.73 | $11.73 | $11.56 | $11.62 | $5.92 | 509,106 |
| 2019-01-18 | $11.65 | $11.80 | $11.57 | $11.73 | $5.97 | 428,154 |
| 2019-01-17 | $11.67 | $11.72 | $11.53 | $11.64 | $5.93 | 337,865 |
| 2019-01-16 | $11.60 | $11.73 | $11.60 | $11.66 | $5.94 | 213,582 |
| 2019-01-15 | $11.57 | $11.63 | $11.52 | $11.60 | $5.91 | 273,890 |
| 2019-01-14 | $11.37 | $11.60 | $11.36 | $11.51 | $5.86 | 465,690 |
| 2019-01-11 | $11.69 | $11.84 | $11.69 | $11.83 | $5.92 | 484,710 |
| 2019-01-10 | $11.78 | $11.82 | $11.61 | $11.78 | $5.89 | 327,776 |
| 2019-01-09 | $11.75 | $11.82 | $11.63 | $11.82 | $5.91 | 419,136 |
| 2019-01-08 | $11.75 | $11.80 | $11.60 | $11.67 | $5.84 | 517,812 |
| 2019-01-07 | $11.48 | $11.73 | $11.48 | $11.62 | $5.81 | 547,085 |
| 2019-01-04 | $11.21 | $11.48 | $11.21 | $11.47 | $5.74 | 478,163 |
| 2019-01-03 | $11.29 | $11.36 | $11.09 | $11.16 | $5.58 | 450,673 |
| 2019-01-02 | $11.01 | $11.44 | $10.82 | $11.37 | $5.69 | 581,620 |
| 2018-12-31 | $11.20 | $11.33 | $11.11 | $11.18 | $5.59 | 655,221 |
| 2018-12-28 | $10.84 | $11.19 | $10.79 | $11.06 | $5.53 | 711,791 |
| 2018-12-27 | $10.28 | $10.77 | $10.16 | $10.73 | $5.37 | 919,991 |
| 2018-12-26 | $9.91 | $10.34 | $9.86 | $10.34 | $5.17 | 1,073,462 |
| 2018-12-24 | $9.60 | $10.08 | $9.31 | $9.76 | $4.88 | 751,024 |
| 2018-12-21 | $9.95 | $10.45 | $9.72 | $9.77 | $4.89 | 1,604,195 |
| 2018-12-20 | $10.71 | $10.77 | $9.71 | $10.00 | $5.00 | 2,400,506 |
| 2018-12-19 | $11.21 | $11.21 | $10.71 | $10.75 | $5.38 | 1,199,692 |
| 2018-12-18 | $11.34 | $11.45 | $11.10 | $11.12 | $5.56 | 1,050,313 |
| 2018-12-17 | $11.71 | $11.86 | $11.33 | $11.39 | $5.70 | 1,067,009 |
| 2018-12-14 | $11.92 | $12.03 | $11.67 | $11.76 | $5.88 | 582,026 |
| 2018-12-13 | $12.14 | $12.20 | $11.78 | $12.17 | $6.09 | 521,819 |
| 2018-12-12 | $12.31 | $12.43 | $12.29 | $12.42 | $6.10 | 403,615 |
| 2018-12-11 | $12.40 | $12.47 | $12.23 | $12.28 | $6.03 | 324,282 |
| 2018-12-10 | $12.39 | $12.40 | $12.05 | $12.24 | $6.01 | 575,462 |
| 2018-12-07 | $12.52 | $12.65 | $12.25 | $12.29 | $6.03 | 612,633 |
| 2018-12-06 | $12.45 | $12.45 | $12.15 | $12.45 | $6.11 | 539,526 |
| 2018-12-04 | $12.93 | $12.94 | $12.55 | $12.61 | $6.19 | 676,806 |
| 2018-12-03 | $12.99 | $13.06 | $12.81 | $12.92 | $6.34 | 539,021 |
| 2018-11-30 | $12.64 | $12.72 | $12.56 | $12.72 | $6.24 | 255,463 |
| 2018-11-29 | $12.48 | $12.53 | $12.37 | $12.53 | $6.15 | 246,220 |
| 2018-11-28 | $12.30 | $12.51 | $12.26 | $12.41 | $6.09 | 367,636 |
| 2018-11-27 | $12.11 | $12.23 | $12.02 | $12.21 | $5.99 | 204,225 |
| 2018-11-26 | $12.00 | $12.13 | $11.95 | $12.12 | $5.95 | 348,541 |
| 2018-11-23 | $11.87 | $11.89 | $11.81 | $11.82 | $5.80 | 111,329 |
| 2018-11-21 | $11.92 | $12.02 | $11.84 | $11.94 | $5.86 | 309,524 |
| 2018-11-20 | $12.00 | $12.00 | $11.72 | $11.78 | $5.78 | 949,878 |
| 2018-11-19 | $12.54 | $12.54 | $12.20 | $12.23 | $6.00 | 328,217 |
| 2018-11-16 | $12.45 | $12.54 | $12.34 | $12.49 | $6.13 | 254,695 |
| 2018-11-15 | $12.46 | $12.52 | $12.25 | $12.49 | $6.13 | 500,857 |
| 2018-11-14 | $12.67 | $12.74 | $12.48 | $12.49 | $6.13 | 487,788 |
| 2018-11-13 | $12.87 | $12.98 | $12.80 | $12.87 | $6.20 | 761,495 |
| 2018-11-12 | $12.62 | $12.88 | $12.51 | $12.78 | $6.16 | 770,961 |
| 2018-11-09 | $12.99 | $12.99 | $12.85 | $12.91 | $6.22 | 531,894 |
| 2018-11-08 | $12.99 | $13.09 | $12.95 | $12.99 | $6.26 | 553,310 |
| 2018-11-07 | $12.83 | $13.00 | $12.83 | $12.99 | $6.26 | 430,696 |
| 2018-11-06 | $12.61 | $12.75 | $12.57 | $12.73 | $6.13 | 340,945 |
| 2018-11-05 | $12.48 | $12.59 | $12.45 | $12.54 | $6.04 | 323,855 |
| 2018-11-02 | $12.70 | $12.75 | $12.33 | $12.48 | $6.01 | 605,467 |
| 2018-11-01 | $12.42 | $12.58 | $12.40 | $12.55 | $6.05 | 553,327 |
| 2018-10-31 | $12.02 | $12.27 | $12.02 | $12.26 | $5.91 | 555,649 |
| 2018-10-30 | $11.71 | $11.92 | $11.70 | $11.91 | $5.74 | 398,612 |
| 2018-10-29 | $11.85 | $12.10 | $11.64 | $11.73 | $5.65 | 725,754 |
| 2018-10-26 | $11.75 | $11.88 | $11.52 | $11.81 | $5.69 | 876,445 |
| 2018-10-25 | $11.41 | $11.96 | $11.41 | $11.91 | $5.74 | 905,514 |
| 2018-10-24 | $11.56 | $11.73 | $11.35 | $11.38 | $5.48 | 1,357,976 |
| 2018-10-23 | $11.29 | $11.73 | $11.27 | $11.64 | $5.61 | 2,695,533 |
| 2018-10-22 | $12.26 | $12.32 | $11.85 | $11.95 | $5.76 | 2,032,558 |
| 2018-10-19 | $12.35 | $12.54 | $12.28 | $12.33 | $5.94 | 702,936 |
| 2018-10-18 | $12.60 | $12.73 | $12.36 | $12.41 | $5.98 | 1,109,058 |
| 2018-10-17 | $12.85 | $12.85 | $12.60 | $12.74 | $6.14 | 712,394 |
| 2018-10-16 | $12.70 | $12.84 | $12.70 | $12.84 | $6.19 | 615,575 |
| 2018-10-15 | $12.92 | $12.93 | $12.65 | $12.69 | $6.11 | 1,028,489 |
| 2018-10-12 | $12.98 | $13.05 | $12.72 | $12.82 | $6.18 | 1,110,748 |
| 2018-10-11 | $13.23 | $13.25 | $12.56 | $12.92 | $6.11 | 2,069,900 |
| 2018-10-10 | $13.78 | $13.78 | $13.29 | $13.33 | $6.31 | 1,252,500 |
| 2018-10-09 | $13.78 | $13.84 | $13.71 | $13.77 | $6.51 | 481,001 |
| 2018-10-08 | $13.89 | $13.89 | $13.66 | $13.78 | $6.52 | 628,147 |
| 2018-10-05 | $14.05 | $14.05 | $13.77 | $13.86 | $6.56 | 612,057 |
| 2018-10-04 | $14.12 | $14.12 | $13.84 | $13.96 | $6.60 | 828,450 |
| 2018-10-03 | $14.15 | $14.15 | $14.08 | $14.12 | $6.68 | 346,689 |
| 2018-10-02 | $14.10 | $14.14 | $14.06 | $14.09 | $6.67 | 299,524 |
| 2018-10-01 | $14.00 | $14.11 | $14.00 | $14.06 | $6.65 | 420,037 |
| 2018-09-28 | $14.00 | $14.02 | $13.97 | $14.00 | $6.62 | 308,273 |
| 2018-09-27 | $13.85 | $13.99 | $13.84 | $13.97 | $6.61 | 388,714 |
| 2018-09-26 | $14.04 | $14.04 | $13.73 | $13.83 | $6.54 | 951,861 |
| 2018-09-25 | $14.03 | $14.07 | $13.96 | $14.01 | $6.63 | 393,801 |
| 2018-09-24 | $14.03 | $14.04 | $14.00 | $14.02 | $6.63 | 259,448 |
| 2018-09-21 | $14.11 | $14.11 | $14.00 | $14.00 | $6.62 | 364,719 |
| 2018-09-20 | $14.05 | $14.10 | $14.03 | $14.10 | $6.67 | 416,802 |
| 2018-09-19 | $13.94 | $14.03 | $13.92 | $14.02 | $6.63 | 309,084 |
| 2018-09-18 | $13.86 | $13.94 | $13.85 | $13.92 | $6.58 | 525,724 |
| 2018-09-17 | $14.07 | $14.10 | $13.81 | $13.84 | $6.55 | 1,153,900 |
| 2018-09-14 | $14.16 | $14.16 | $14.02 | $14.07 | $6.66 | 419,931 |
| 2018-09-13 | $14.07 | $14.14 | $14.06 | $14.10 | $6.67 | 674,000 |
| 2018-09-12 | $14.30 | $14.31 | $14.26 | $14.29 | $6.65 | 737,336 |
| 2018-09-11 | $14.30 | $14.32 | $14.27 | $14.30 | $6.65 | 575,799 |
| 2018-09-10 | $14.32 | $14.35 | $14.30 | $14.30 | $6.65 | 523,196 |
| 2018-09-07 | $14.29 | $14.30 | $14.25 | $14.28 | $6.64 | 418,120 |
| 2018-09-06 | $14.34 | $14.35 | $14.24 | $14.30 | $6.65 | 592,169 |
| 2018-09-05 | $14.33 | $14.35 | $14.29 | $14.32 | $6.66 | 511,987 |
| 2018-09-04 | $14.32 | $14.32 | $14.26 | $14.32 | $6.66 | 540,991 |
| 2018-08-31 | $14.32 | $14.32 | $14.26 | $14.27 | $6.64 | 367,061 |
| 2018-08-30 | $14.27 | $14.32 | $14.23 | $14.28 | $6.64 | 404,882 |
| 2018-08-29 | $14.27 | $14.30 | $14.25 | $14.29 | $6.65 | 326,196 |
| 2018-08-28 | $14.32 | $14.32 | $14.25 | $14.27 | $6.64 | 328,574 |
| 2018-08-27 | $14.25 | $14.28 | $14.23 | $14.24 | $6.62 | 418,237 |
| 2018-08-24 | $14.19 | $14.21 | $14.17 | $14.20 | $6.61 | 217,085 |
| 2018-08-23 | $14.16 | $14.19 | $14.12 | $14.16 | $6.59 | 258,930 |
| 2018-08-22 | $14.16 | $14.18 | $14.12 | $14.15 | $6.58 | 343,650 |
| 2018-08-21 | $14.13 | $14.19 | $14.13 | $14.16 | $6.59 | 281,060 |
| 2018-08-20 | $14.20 | $14.20 | $14.07 | $14.14 | $6.58 | 390,271 |
| 2018-08-17 | $14.10 | $14.12 | $14.01 | $14.10 | $6.56 | 530,021 |
| 2018-08-16 | $14.12 | $14.19 | $13.93 | $14.09 | $6.56 | 764,844 |
| 2018-08-15 | $14.43 | $14.43 | $14.18 | $14.29 | $6.54 | 979,956 |
| 2018-08-14 | $14.42 | $14.43 | $14.40 | $14.41 | $6.59 | 460,303 |
| 2018-08-13 | $14.44 | $14.45 | $14.36 | $14.36 | $6.57 | 652,639 |
| 2018-08-10 | $14.42 | $14.43 | $14.32 | $14.35 | $6.57 | 484,553 |
| 2018-08-09 | $14.51 | $14.53 | $14.42 | $14.46 | $6.62 | 359,733 |
| 2018-08-08 | $14.51 | $14.54 | $14.41 | $14.44 | $6.61 | 456,463 |
| 2018-08-07 | $14.42 | $14.54 | $14.41 | $14.51 | $6.64 | 475,671 |
| 2018-08-06 | $14.39 | $14.44 | $14.35 | $14.40 | $6.59 | 513,601 |
| 2018-08-03 | $14.35 | $14.36 | $14.26 | $14.34 | $6.56 | 504,613 |
| 2018-08-02 | $14.16 | $14.29 | $14.16 | $14.28 | $6.53 | 468,356 |
| 2018-08-01 | $14.17 | $14.25 | $14.17 | $14.23 | $6.51 | 507,610 |
| 2018-07-31 | $14.17 | $14.23 | $14.12 | $14.21 | $6.50 | 808,277 |
| 2018-07-30 | $13.85 | $14.14 | $13.85 | $14.12 | $6.46 | 1,511,793 |
| 2018-07-27 | $13.69 | $13.76 | $13.66 | $13.76 | $6.30 | 876,801 |
| 2018-07-26 | $13.80 | $13.90 | $13.65 | $13.66 | $6.25 | 1,989,421 |
| 2018-07-25 | $13.84 | $13.94 | $13.76 | $13.82 | $6.32 | 511,593 |
| 2018-07-24 | $13.92 | $13.96 | $13.81 | $13.88 | $6.35 | 440,457 |
| 2018-07-23 | $14.00 | $14.05 | $13.80 | $13.87 | $6.35 | 1,114,789 |
| 2018-07-20 | $14.00 | $14.10 | $13.95 | $14.04 | $6.42 | 812,036 |
| 2018-07-19 | $13.98 | $14.00 | $13.85 | $13.99 | $6.40 | 418,495 |
| 2018-07-18 | $13.84 | $13.92 | $13.75 | $13.90 | $6.36 | 351,141 |
| 2018-07-17 | $13.84 | $13.86 | $13.70 | $13.81 | $6.32 | 790,169 |
| 2018-07-16 | $14.04 | $14.05 | $13.84 | $13.85 | $6.34 | 454,696 |
| 2018-07-13 | $14.00 | $14.04 | $13.90 | $14.02 | $6.41 | 526,606 |
| 2018-07-12 | $14.30 | $14.40 | $14.19 | $14.23 | $6.40 | 744,687 |
| 2018-07-11 | $14.20 | $14.30 | $14.11 | $14.29 | $6.43 | 712,106 |
| 2018-07-10 | $14.10 | $14.22 | $14.01 | $14.19 | $6.38 | 610,617 |
| 2018-07-09 | $13.89 | $14.05 | $13.86 | $13.99 | $6.29 | 376,171 |
| 2018-07-06 | $13.74 | $13.82 | $13.70 | $13.82 | $6.22 | 285,924 |
| 2018-07-05 | $13.72 | $13.83 | $13.67 | $13.70 | $6.16 | 682,286 |
| 2018-07-03 | $13.97 | $14.00 | $13.67 | $13.74 | $6.18 | 808,487 |
| 2018-07-02 | $14.05 | $14.10 | $13.83 | $13.85 | $6.23 | 778,579 |
| 2018-06-29 | $14.14 | $14.24 | $14.01 | $14.05 | $6.32 | 380,585 |
| 2018-06-28 | $13.95 | $14.11 | $13.86 | $14.11 | $6.35 | 409,463 |
| 2018-06-27 | $14.11 | $14.15 | $13.79 | $13.91 | $6.26 | 971,673 |
| 2018-06-26 | $14.10 | $14.18 | $14.07 | $14.11 | $6.35 | 276,774 |
| 2018-06-25 | $14.31 | $14.31 | $14.10 | $14.12 | $6.35 | 413,825 |
| 2018-06-22 | $14.13 | $14.26 | $14.12 | $14.15 | $6.37 | 353,475 |
| 2018-06-21 | $14.20 | $14.22 | $14.10 | $14.14 | $6.36 | 327,953 |
| 2018-06-20 | $14.17 | $14.20 | $14.10 | $14.19 | $6.38 | 323,106 |
| 2018-06-19 | $14.01 | $14.11 | $14.00 | $14.11 | $6.35 | 390,233 |
| 2018-06-18 | $14.09 | $14.10 | $13.96 | $14.05 | $6.32 | 874,735 |
| 2018-06-15 | $14.29 | $14.31 | $13.97 | $14.10 | $6.34 | 2,327,737 |
| 2018-06-14 | $14.63 | $14.94 | $14.63 | $14.78 | $6.65 | 533,996 |
| 2018-06-13 | $14.92 | $15.03 | $14.90 | $14.93 | $6.61 | 552,388 |
| 2018-06-12 | $14.80 | $14.94 | $14.80 | $14.89 | $6.59 | 678,349 |
| 2018-06-11 | $14.87 | $15.07 | $14.54 | $14.76 | $6.54 | 1,218,578 |
| 2018-06-08 | $15.15 | $15.19 | $14.66 | $14.90 | $6.60 | 2,129,369 |
| 2018-06-07 | $15.39 | $15.40 | $15.31 | $15.33 | $6.79 | 276,272 |
| 2018-06-06 | $15.29 | $15.36 | $15.29 | $15.32 | $6.78 | 280,400 |
| 2018-06-05 | $15.20 | $15.28 | $15.20 | $15.27 | $6.76 | 241,345 |
| 2018-06-04 | $15.18 | $15.26 | $15.16 | $15.20 | $6.73 | 403,328 |
| 2018-06-01 | $15.20 | $15.25 | $15.14 | $15.18 | $6.72 | 383,473 |
| 2018-05-31 | $15.29 | $15.29 | $15.15 | $15.20 | $6.73 | 212,247 |
| 2018-05-30 | $15.25 | $15.25 | $15.01 | $15.23 | $6.74 | 248,360 |
| 2018-05-29 | $15.25 | $15.29 | $15.10 | $15.22 | $6.74 | 452,323 |
| 2018-05-25 | $15.18 | $15.23 | $15.15 | $15.23 | $6.74 | 980,513 |
| 2018-05-24 | $15.09 | $15.14 | $15.04 | $15.14 | $6.71 | 255,187 |
| 2018-05-23 | $15.00 | $15.05 | $14.91 | $15.04 | $6.66 | 373,555 |
| 2018-05-22 | $14.99 | $15.02 | $14.95 | $14.99 | $6.64 | 317,296 |
| 2018-05-21 | $14.75 | $14.99 | $14.75 | $14.94 | $6.62 | 619,715 |
| 2018-05-18 | $14.85 | $15.00 | $14.63 | $14.81 | $6.56 | 736,249 |
| 2018-05-17 | $15.23 | $15.27 | $14.76 | $14.83 | $6.57 | 685,906 |
| 2018-05-16 | $15.10 | $15.24 | $15.02 | $15.17 | $6.72 | 477,226 |
| 2018-05-15 | $14.60 | $15.04 | $14.53 | $15.02 | $6.65 | 1,256,343 |
| 2018-05-14 | $15.01 | $15.12 | $14.58 | $14.58 | $6.46 | 3,947,892 |
| 2018-05-11 | $15.95 | $16.01 | $15.94 | $15.96 | $6.96 | 657,765 |
| 2018-05-10 | $15.97 | $15.99 | $15.91 | $15.98 | $6.96 | 471,088 |
| 2018-05-09 | $15.90 | $15.94 | $15.89 | $15.90 | $6.93 | 332,292 |
| 2018-05-08 | $15.89 | $15.89 | $15.85 | $15.87 | $6.92 | 300,890 |
| 2018-05-07 | $15.83 | $15.88 | $15.83 | $15.85 | $6.91 | 394,109 |
| 2018-05-04 | $15.80 | $15.85 | $15.70 | $15.83 | $6.90 | 384,960 |
| 2018-05-03 | $15.65 | $15.85 | $15.61 | $15.77 | $6.87 | 444,122 |
| 2018-05-02 | $15.65 | $15.75 | $15.65 | $15.66 | $6.82 | 296,251 |
| 2018-05-01 | $15.63 | $15.65 | $15.60 | $15.64 | $6.82 | 274,501 |
| 2018-04-30 | $15.61 | $15.66 | $15.56 | $15.63 | $6.81 | 377,102 |
| 2018-04-27 | $15.55 | $15.58 | $15.51 | $15.57 | $6.79 | 242,663 |
| 2018-04-26 | $15.52 | $15.61 | $15.52 | $15.56 | $6.78 | 195,532 |
| 2018-04-25 | $15.53 | $15.53 | $15.45 | $15.50 | $6.75 | 282,112 |
| 2018-04-24 | $15.62 | $15.64 | $15.46 | $15.49 | $6.75 | 335,928 |
| 2018-04-23 | $15.63 | $15.63 | $15.54 | $15.55 | $6.78 | 251,943 |
| 2018-04-20 | $15.59 | $15.61 | $15.55 | $15.56 | $6.78 | 213,041 |
| 2018-04-19 | $15.54 | $15.59 | $15.53 | $15.58 | $6.79 | 207,104 |
| 2018-04-18 | $15.59 | $15.59 | $15.51 | $15.54 | $6.77 | 224,461 |
| 2018-04-17 | $15.50 | $15.55 | $15.42 | $15.49 | $6.75 | 241,260 |
| 2018-04-16 | $15.47 | $15.50 | $15.41 | $15.41 | $6.72 | 336,442 |
| 2018-04-13 | $15.54 | $15.58 | $15.45 | $15.46 | $6.74 | 264,815 |
| 2018-04-12 | $15.50 | $15.58 | $15.46 | $15.50 | $6.75 | 300,906 |
| 2018-04-11 | $15.66 | $15.73 | $15.62 | $15.70 | $6.74 | 561,954 |
| 2018-04-10 | $15.70 | $15.70 | $15.64 | $15.70 | $6.74 | 385,012 |
| 2018-04-09 | $15.62 | $15.65 | $15.60 | $15.60 | $6.70 | 368,257 |
| 2018-04-06 | $15.61 | $15.65 | $15.46 | $15.48 | $6.64 | 376,011 |
| 2018-04-05 | $15.63 | $15.70 | $15.58 | $15.68 | $6.73 | 296,875 |
| 2018-04-04 | $15.44 | $15.55 | $15.39 | $15.54 | $6.67 | 411,483 |
| 2018-04-03 | $15.34 | $15.55 | $15.30 | $15.55 | $6.67 | 435,370 |
| 2018-04-02 | $15.28 | $15.35 | $15.13 | $15.29 | $6.56 | 530,558 |
| 2018-03-29 | $15.31 | $15.33 | $15.24 | $15.28 | $6.56 | 175,320 |
| 2018-03-28 | $15.15 | $15.25 | $15.13 | $15.20 | $6.52 | 369,082 |
| 2018-03-27 | $15.34 | $15.44 | $15.15 | $15.16 | $6.51 | 345,389 |
| 2018-03-26 | $15.28 | $15.38 | $15.22 | $15.30 | $6.57 | 271,124 |
| 2018-03-23 | $15.22 | $15.35 | $15.01 | $15.05 | $6.46 | 526,481 |
| 2018-03-22 | $15.34 | $15.38 | $15.22 | $15.25 | $6.55 | 368,336 |
| 2018-03-21 | $15.34 | $15.47 | $15.30 | $15.44 | $6.63 | 283,654 |
| 2018-03-20 | $15.32 | $15.47 | $15.26 | $15.26 | $6.55 | 275,183 |
| 2018-03-19 | $15.57 | $15.58 | $15.25 | $15.30 | $6.57 | 568,212 |
| 2018-03-16 | $15.64 | $15.65 | $15.50 | $15.56 | $6.68 | 386,044 |
| 2018-03-15 | $15.63 | $15.69 | $15.58 | $15.62 | $6.70 | 211,346 |
| 2018-03-14 | $15.70 | $15.75 | $15.60 | $15.66 | $6.72 | 326,044 |
| 2018-03-13 | $15.95 | $15.97 | $15.85 | $15.92 | $6.73 | 635,320 |
| 2018-03-12 | $15.94 | $15.94 | $15.86 | $15.92 | $6.73 | 463,610 |
| 2018-03-09 | $15.75 | $15.84 | $15.71 | $15.84 | $6.70 | 485,575 |
| 2018-03-08 | $15.68 | $15.68 | $15.57 | $15.67 | $6.63 | 398,838 |
| 2018-03-07 | $15.48 | $15.54 | $15.47 | $15.53 | $6.57 | 425,900 |
| 2018-03-06 | $15.50 | $15.54 | $15.47 | $15.54 | $6.57 | 362,668 |
| 2018-03-05 | $15.36 | $15.50 | $15.32 | $15.47 | $6.54 | 446,422 |
| 2018-03-02 | $15.26 | $15.39 | $15.14 | $15.36 | $6.50 | 429,033 |
| 2018-03-01 | $15.55 | $15.55 | $15.26 | $15.34 | $6.49 | 447,078 |
| 2018-02-28 | $15.59 | $15.65 | $15.46 | $15.55 | $6.58 | 319,710 |
| 2018-02-27 | $15.54 | $15.62 | $15.41 | $15.52 | $6.56 | 314,818 |
| 2018-02-26 | $15.45 | $15.59 | $15.43 | $15.54 | $6.57 | 283,350 |
| 2018-02-23 | $15.36 | $15.44 | $15.36 | $15.41 | $6.52 | 287,211 |
| 2018-02-22 | $15.40 | $15.40 | $15.30 | $15.36 | $6.50 | 166,668 |
| 2018-02-21 | $15.34 | $15.36 | $15.30 | $15.34 | $6.49 | 184,858 |
| 2018-02-20 | $15.39 | $15.40 | $15.25 | $15.27 | $6.46 | 378,485 |
| 2018-02-16 | $15.35 | $15.42 | $15.30 | $15.35 | $6.49 | 265,365 |
| 2018-02-15 | $15.41 | $15.46 | $15.25 | $15.39 | $6.51 | 325,259 |
| 2018-02-14 | $15.15 | $15.36 | $15.01 | $15.36 | $6.50 | 343,136 |
| 2018-02-13 | $15.33 | $15.41 | $15.30 | $15.41 | $6.42 | 510,313 |
| 2018-02-12 | $15.24 | $15.42 | $15.17 | $15.33 | $6.38 | 711,228 |
| 2018-02-09 | $15.18 | $15.31 | $14.65 | $15.07 | $6.28 | 786,299 |
| 2018-02-08 | $15.58 | $15.66 | $14.89 | $14.89 | $6.20 | 652,898 |
| 2018-02-07 | $15.49 | $15.68 | $15.33 | $15.48 | $6.45 | 587,971 |
| 2018-02-06 | $14.50 | $15.38 | $13.10 | $15.33 | $6.38 | 1,923,020 |
| 2018-02-05 | $15.73 | $15.84 | $15.00 | $15.13 | $6.30 | 1,468,619 |
| 2018-02-02 | $16.09 | $16.15 | $15.86 | $15.93 | $6.63 | 636,383 |
| 2018-02-01 | $16.08 | $16.17 | $16.04 | $16.15 | $6.73 | 283,545 |
| 2018-01-31 | $16.10 | $16.16 | $16.02 | $16.11 | $6.71 | 381,999 |
| 2018-01-30 | $15.95 | $16.00 | $15.81 | $15.90 | $6.62 | 564,269 |
| 2018-01-29 | $16.15 | $16.19 | $16.03 | $16.05 | $6.68 | 264,710 |
| 2018-01-26 | $16.03 | $16.15 | $16.03 | $16.15 | $6.73 | 289,730 |
| 2018-01-25 | $16.15 | $16.17 | $15.98 | $16.02 | $6.67 | 361,561 |
| 2018-01-24 | $16.15 | $16.18 | $16.06 | $16.06 | $6.69 | 305,366 |
| 2018-01-23 | $16.05 | $16.12 | $16.05 | $16.12 | $6.71 | 240,339 |
| 2018-01-22 | $15.94 | $16.10 | $15.94 | $16.10 | $6.70 | 342,332 |
| 2018-01-19 | $16.00 | $16.09 | $15.95 | $15.98 | $6.65 | 381,472 |
| 2018-01-18 | $15.96 | $16.01 | $15.94 | $15.94 | $6.64 | 255,045 |
| 2018-01-17 | $16.00 | $16.02 | $15.96 | $15.98 | $6.65 | 244,577 |
| 2018-01-16 | $16.10 | $16.17 | $15.86 | $15.90 | $6.62 | 535,469 |
| 2018-01-12 | $16.05 | $16.11 | $16.01 | $16.06 | $6.69 | 470,649 |
| 2018-01-11 | $16.18 | $16.20 | $16.15 | $16.19 | $6.64 | 423,470 |
| 2018-01-10 | $16.23 | $16.23 | $15.93 | $16.10 | $6.61 | 745,210 |
| 2018-01-09 | $16.15 | $16.24 | $16.15 | $16.20 | $6.65 | 408,759 |
| 2018-01-08 | $15.97 | $16.12 | $15.96 | $16.10 | $6.61 | 534,437 |
| 2018-01-05 | $15.82 | $15.98 | $15.82 | $15.95 | $6.55 | 425,997 |
| 2018-01-04 | $15.76 | $15.85 | $15.72 | $15.82 | $6.49 | 466,594 |
| 2018-01-03 | $15.78 | $15.79 | $15.64 | $15.64 | $6.42 | 365,010 |
| 2018-01-02 | $15.52 | $15.73 | $15.50 | $15.64 | $6.42 | 384,866 |
| 2017-12-29 | $15.55 | $15.58 | $15.47 | $15.47 | $6.35 | 313,925 |
| 2017-12-28 | $15.54 | $15.58 | $15.43 | $15.43 | $6.33 | 319,274 |
| 2017-12-27 | $15.49 | $15.60 | $15.46 | $15.54 | $6.38 | 287,927 |
| 2017-12-26 | $15.44 | $15.46 | $15.38 | $15.43 | $6.33 | 285,167 |
| 2017-12-22 | $15.28 | $15.39 | $15.27 | $15.35 | $6.30 | 273,183 |
| 2017-12-21 | $15.20 | $15.29 | $15.20 | $15.29 | $6.28 | 153,731 |
| 2017-12-20 | $15.20 | $15.24 | $15.16 | $15.22 | $6.25 | 166,736 |
| 2017-12-19 | $15.25 | $15.25 | $15.16 | $15.20 | $6.24 | 232,021 |
| 2017-12-18 | $15.20 | $15.24 | $15.12 | $15.18 | $6.23 | 318,064 |
| 2017-12-15 | $15.10 | $15.22 | $15.08 | $15.17 | $6.23 | 468,125 |
| 2017-12-14 | $15.02 | $15.10 | $15.01 | $15.10 | $6.20 | 388,650 |
| 2017-12-13 | $15.20 | $15.25 | $15.18 | $15.25 | $6.16 | 348,215 |
| 2017-12-12 | $15.20 | $15.25 | $15.12 | $15.25 | $6.16 | 322,708 |
| 2017-12-11 | $15.19 | $15.23 | $15.15 | $15.22 | $6.15 | 293,286 |
| 2017-12-08 | $15.18 | $15.21 | $15.12 | $15.18 | $6.14 | 263,615 |
| 2017-12-07 | $15.11 | $15.15 | $15.07 | $15.15 | $6.12 | 286,180 |
| 2017-12-06 | $15.09 | $15.11 | $15.05 | $15.09 | $6.10 | 146,843 |
| 2017-12-05 | $15.08 | $15.11 | $15.04 | $15.07 | $6.09 | 236,196 |
| 2017-12-04 | $15.04 | $15.13 | $15.04 | $15.08 | $6.10 | 223,360 |
| 2017-12-01 | $15.08 | $15.10 | $14.90 | $15.03 | $6.07 | 377,274 |
| 2017-11-30 | $15.00 | $15.07 | $14.98 | $15.06 | $6.09 | 249,512 |
| 2017-11-29 | $15.00 | $15.00 | $14.94 | $15.00 | $6.06 | 185,534 |
| 2017-11-28 | $15.00 | $15.00 | $14.90 | $14.94 | $6.04 | 109,861 |
| 2017-11-27 | $14.91 | $14.97 | $14.90 | $14.91 | $6.03 | 187,680 |
| 2017-11-24 | $14.90 | $14.92 | $14.85 | $14.89 | $6.02 | 77,449 |
| 2017-11-22 | $14.84 | $14.90 | $14.84 | $14.90 | $6.02 | 14,746 |
| 2017-11-21 | $14.89 | $14.93 | $14.81 | $14.84 | $6.00 | 215,242 |
| 2017-11-20 | $14.87 | $14.92 | $14.80 | $14.85 | $6.00 | 218,266 |
| 2017-11-17 | $14.81 | $14.84 | $14.77 | $14.82 | $5.99 | 120,690 |
| 2017-11-16 | $14.85 | $14.87 | $14.74 | $14.81 | $5.99 | 194,562 |
| 2017-11-15 | $14.86 | $14.86 | $14.60 | $14.73 | $5.95 | 466,770 |
| 2017-11-14 | $14.90 | $14.93 | $14.75 | $14.90 | $6.02 | 339,134 |
| 2017-11-13 | $15.14 | $15.15 | $15.07 | $15.14 | $6.03 | 436,678 |
| 2017-11-10 | $15.05 | $15.11 | $15.03 | $15.11 | $6.01 | 233,644 |
| 2017-11-09 | $15.10 | $15.10 | $14.97 | $15.05 | $5.99 | 334,030 |
| 2017-11-08 | $15.10 | $15.13 | $15.05 | $15.11 | $6.01 | 172,472 |
| 2017-11-07 | $15.08 | $15.10 | $15.05 | $15.08 | $6.00 | 213,947 |
| 2017-11-06 | $15.05 | $15.09 | $14.98 | $15.07 | $6.00 | 246,436 |
| 2017-11-03 | $15.00 | $15.10 | $15.00 | $15.03 | $5.98 | 212,845 |
| 2017-11-02 | $15.04 | $15.05 | $15.00 | $15.00 | $5.97 | 218,709 |
| 2017-11-01 | $15.00 | $15.05 | $14.99 | $15.02 | $5.98 | 233,455 |
| 2017-10-31 | $14.93 | $14.96 | $14.88 | $14.94 | $5.95 | 145,840 |
| 2017-10-30 | $14.94 | $14.94 | $14.82 | $14.88 | $5.92 | 228,671 |
| 2017-10-27 | $14.81 | $14.88 | $14.71 | $14.88 | $5.92 | 175,140 |
| 2017-10-26 | $14.82 | $14.87 | $14.63 | $14.73 | $5.86 | 318,800 |
| 2017-10-25 | $14.92 | $14.97 | $14.62 | $14.81 | $5.89 | 522,079 |
| 2017-10-24 | $14.91 | $14.95 | $14.90 | $14.95 | $5.95 | 133,067 |
| 2017-10-23 | $14.94 | $14.99 | $14.91 | $14.95 | $5.95 | 170,338 |
| 2017-10-20 | $14.91 | $14.96 | $14.89 | $14.91 | $5.93 | 127,811 |
| 2017-10-19 | $14.92 | $14.93 | $14.83 | $14.88 | $5.92 | 249,858 |
| 2017-10-18 | $14.94 | $15.05 | $14.92 | $14.94 | $5.94 | 187,639 |
| 2017-10-17 | $15.00 | $15.00 | $14.94 | $14.96 | $5.95 | 198,998 |
| 2017-10-16 | $14.93 | $15.00 | $14.92 | $14.95 | $5.95 | 181,115 |
| 2017-10-13 | $14.95 | $15.01 | $14.93 | $14.95 | $5.95 | 171,229 |
| 2017-10-12 | $14.90 | $14.99 | $14.90 | $14.98 | $5.96 | 252,389 |
| 2017-10-11 | $15.15 | $15.20 | $15.12 | $15.15 | $5.94 | 307,986 |
| 2017-10-10 | $15.16 | $15.19 | $15.04 | $15.16 | $5.94 | 330,717 |
| 2017-10-09 | $15.10 | $15.14 | $15.08 | $15.12 | $5.93 | 300,677 |
| 2017-10-06 | $15.07 | $15.10 | $15.04 | $15.08 | $5.91 | 269,124 |
| 2017-10-05 | $15.05 | $15.10 | $15.02 | $15.09 | $5.91 | 279,439 |
| 2017-10-04 | $14.97 | $15.05 | $14.95 | $15.05 | $5.90 | 271,650 |
| 2017-10-03 | $14.90 | $14.98 | $14.86 | $14.94 | $5.85 | 246,870 |
| 2017-10-02 | $14.87 | $14.88 | $14.83 | $14.85 | $5.82 | 214,683 |
| 2017-09-29 | $14.85 | $14.85 | $14.77 | $14.81 | $5.80 | 235,557 |
| 2017-09-28 | $14.76 | $14.85 | $14.75 | $14.80 | $5.80 | 176,126 |
| 2017-09-27 | $14.83 | $14.83 | $14.70 | $14.82 | $5.81 | 168,454 |
| 2017-09-26 | $14.76 | $14.84 | $14.75 | $14.82 | $5.81 | 171,539 |
| 2017-09-25 | $14.71 | $14.76 | $14.68 | $14.75 | $5.78 | 184,306 |
| 2017-09-22 | $14.60 | $14.70 | $14.50 | $14.69 | $5.76 | 206,584 |
| 2017-09-21 | $14.67 | $14.74 | $14.65 | $14.65 | $5.74 | 124,783 |
| 2017-09-20 | $14.59 | $14.79 | $14.58 | $14.68 | $5.75 | 250,703 |
| 2017-09-19 | $14.56 | $14.65 | $14.53 | $14.61 | $5.73 | 197,195 |
| 2017-09-18 | $14.43 | $14.56 | $14.41 | $14.52 | $5.69 | 222,675 |
| 2017-09-15 | $14.41 | $14.50 | $14.35 | $14.41 | $5.65 | 244,803 |
| 2017-09-14 | $14.51 | $14.58 | $14.31 | $14.41 | $5.65 | 477,926 |
| 2017-09-13 | $14.81 | $14.99 | $14.73 | $14.74 | $5.68 | 412,608 |
| 2017-09-12 | $15.03 | $15.07 | $14.86 | $14.92 | $5.75 | 408,829 |
| 2017-09-11 | $14.90 | $15.00 | $14.89 | $14.98 | $5.78 | 474,391 |
| 2017-09-08 | $14.85 | $14.91 | $14.80 | $14.86 | $5.73 | 612,144 |
| 2017-09-07 | $14.64 | $14.80 | $14.62 | $14.79 | $5.70 | 435,153 |
| 2017-09-06 | $14.39 | $14.59 | $14.35 | $14.58 | $5.62 | 551,823 |
| 2017-09-05 | $14.23 | $14.38 | $14.15 | $14.29 | $5.51 | 620,152 |
| 2017-09-01 | $14.20 | $14.24 | $14.15 | $14.17 | $5.46 | 693,097 |
| 2017-08-31 | $14.33 | $14.37 | $14.16 | $14.16 | $5.46 | 611,781 |
| 2017-08-30 | $14.39 | $14.40 | $14.26 | $14.27 | $5.50 | 235,378 |
| 2017-08-29 | $14.36 | $14.54 | $14.29 | $14.36 | $5.54 | 387,645 |
| 2017-08-28 | $13.97 | $14.45 | $13.97 | $14.40 | $5.55 | 461,299 |
| 2017-08-25 | $14.05 | $14.05 | $13.90 | $13.98 | $5.39 | 414,389 |
| 2017-08-24 | $14.07 | $14.09 | $13.98 | $13.98 | $5.39 | 344,126 |
| 2017-08-23 | $14.16 | $14.18 | $14.02 | $14.05 | $5.42 | 369,928 |
| 2017-08-22 | $14.14 | $14.25 | $14.11 | $14.16 | $5.46 | 255,946 |
| 2017-08-21 | $14.27 | $14.30 | $14.10 | $14.14 | $5.45 | 372,417 |
| 2017-08-18 | $14.26 | $14.35 | $14.25 | $14.26 | $5.50 | 175,109 |
| 2017-08-17 | $14.35 | $14.42 | $14.30 | $14.32 | $5.52 | 170,959 |
| 2017-08-16 | $14.34 | $14.50 | $14.27 | $14.40 | $5.55 | 505,566 |
| 2017-08-15 | $14.80 | $14.80 | $14.61 | $14.63 | $5.64 | 405,792 |
| 2017-08-14 | $14.60 | $14.77 | $14.56 | $14.61 | $5.63 | 399,895 |
| 2017-08-11 | $14.46 | $14.60 | $14.42 | $14.57 | $5.62 | 156,683 |
| 2017-08-10 | $14.79 | $14.79 | $14.45 | $14.51 | $5.51 | 542,631 |
| 2017-08-09 | $14.79 | $14.84 | $14.71 | $14.78 | $5.61 | 290,926 |
| 2017-08-08 | $14.70 | $14.82 | $14.70 | $14.79 | $5.61 | 161,163 |
| 2017-08-07 | $14.80 | $14.80 | $14.62 | $14.73 | $5.59 | 186,831 |
| 2017-08-04 | $14.75 | $14.82 | $14.68 | $14.76 | $5.60 | 185,573 |
| 2017-08-03 | $14.85 | $14.92 | $14.60 | $14.68 | $5.57 | 387,930 |
| 2017-08-02 | $14.92 | $15.03 | $14.86 | $14.86 | $5.64 | 243,807 |
| 2017-08-01 | $14.90 | $14.92 | $14.83 | $14.91 | $5.66 | 166,491 |
| 2017-07-31 | $14.88 | $14.98 | $14.80 | $14.82 | $5.63 | 278,892 |
| 2017-07-28 | $14.80 | $14.90 | $14.76 | $14.85 | $5.64 | 115,617 |
| 2017-07-27 | $14.87 | $15.16 | $14.80 | $14.83 | $5.63 | 328,652 |
| 2017-07-26 | $14.84 | $14.90 | $14.84 | $14.90 | $5.66 | 141,370 |
| 2017-07-25 | $14.82 | $14.94 | $14.81 | $14.83 | $5.63 | 257,229 |
| 2017-07-24 | $14.89 | $14.92 | $14.73 | $14.90 | $5.66 | 276,019 |
| 2017-07-21 | $14.82 | $14.93 | $14.62 | $14.76 | $5.60 | 235,906 |
| 2017-07-20 | $14.60 | $14.96 | $14.57 | $14.80 | $5.62 | 315,841 |
| 2017-07-19 | $14.96 | $14.99 | $14.49 | $14.69 | $5.58 | 915,108 |
| 2017-07-18 | $15.09 | $15.09 | $14.85 | $14.96 | $5.68 | 626,893 |
| 2017-07-17 | $15.49 | $15.50 | $15.07 | $15.07 | $5.72 | 651,948 |
| 2017-07-14 | $15.10 | $15.51 | $15.06 | $15.49 | $5.88 | 420,732 |
| 2017-07-13 | $15.28 | $15.49 | $14.87 | $15.12 | $5.74 | 1,229,948 |
| 2017-07-12 | $16.30 | $16.38 | $15.78 | $15.90 | $6.04 | 958,285 |
| 2017-07-11 | $16.16 | $16.59 | $16.09 | $16.46 | $6.16 | 1,184,314 |
| 2017-07-10 | $15.86 | $16.44 | $15.53 | $16.20 | $6.06 | 1,080,634 |
| 2017-07-07 | $16.25 | $16.26 | $16.10 | $16.17 | $6.05 | 332,077 |
| 2017-07-06 | $16.22 | $16.24 | $16.15 | $16.20 | $6.06 | 210,226 |
| 2017-07-05 | $16.03 | $16.14 | $15.93 | $16.13 | $6.03 | 340,094 |
| 2017-07-03 | $16.00 | $16.10 | $15.93 | $16.03 | $6.00 | 326,118 |
| 2017-06-30 | $15.77 | $15.88 | $15.68 | $15.88 | $5.94 | 513,582 |
| 2017-06-29 | $15.65 | $15.73 | $15.47 | $15.62 | $5.84 | 397,001 |
| 2017-06-28 | $15.39 | $15.59 | $15.36 | $15.54 | $5.81 | 252,889 |
| 2017-06-27 | $15.25 | $15.44 | $15.25 | $15.29 | $5.72 | 286,148 |
| 2017-06-26 | $15.21 | $15.28 | $15.11 | $15.15 | $5.67 | 378,426 |
| 2017-06-23 | $15.14 | $15.22 | $15.06 | $15.09 | $5.65 | 331,441 |
| 2017-06-22 | $14.91 | $15.19 | $14.90 | $15.07 | $5.64 | 382,220 |
| 2017-06-21 | $14.70 | $15.16 | $14.63 | $14.91 | $5.58 | 866,819 |
| 2017-06-20 | $14.55 | $14.71 | $14.55 | $14.59 | $5.46 | 539,864 |
| 2017-06-19 | $14.64 | $14.85 | $14.48 | $14.49 | $5.42 | 647,063 |
| 2017-06-16 | $14.91 | $14.91 | $14.43 | $14.65 | $5.48 | 1,817,254 |
| 2017-06-15 | $15.06 | $15.14 | $14.68 | $14.91 | $5.58 | 842,643 |
| 2017-06-14 | $15.57 | $15.70 | $15.03 | $15.15 | $5.67 | 1,387,773 |
| 2017-06-13 | $15.96 | $16.15 | $15.50 | $15.57 | $5.83 | 1,077,886 |
| 2017-06-12 | $17.00 | $17.00 | $15.66 | $16.06 | $5.92 | 2,162,833 |
| 2017-06-09 | $17.15 | $17.21 | $17.10 | $17.20 | $6.34 | 323,228 |
| 2017-06-08 | $17.13 | $17.17 | $17.11 | $17.12 | $6.31 | 148,232 |
| 2017-06-07 | $17.07 | $17.13 | $17.05 | $17.13 | $6.31 | 162,771 |
| 2017-06-06 | $17.01 | $17.09 | $16.95 | $17.07 | $6.29 | 288,114 |
| 2017-06-05 | $16.94 | $17.03 | $16.90 | $17.02 | $6.27 | 278,147 |
| 2017-06-02 | $16.95 | $16.95 | $16.82 | $16.94 | $6.24 | 199,730 |
| 2017-06-01 | $16.94 | $16.94 | $16.89 | $16.94 | $6.24 | 191,564 |
| 2017-05-31 | $16.87 | $16.95 | $16.75 | $16.88 | $6.22 | 262,702 |
| 2017-05-30 | $16.85 | $16.85 | $16.78 | $16.85 | $6.21 | 164,152 |
| 2017-05-26 | $16.83 | $16.83 | $16.75 | $16.81 | $6.20 | 156,776 |
| 2017-05-25 | $16.78 | $16.90 | $16.72 | $16.76 | $6.18 | 200,123 |
| 2017-05-24 | $16.75 | $16.79 | $16.68 | $16.78 | $6.19 | 154,899 |
| 2017-05-23 | $16.66 | $16.76 | $16.66 | $16.73 | $6.17 | 116,992 |
| 2017-05-22 | $16.64 | $16.69 | $16.63 | $16.66 | $6.14 | 114,288 |
| 2017-05-19 | $16.61 | $16.65 | $16.52 | $16.60 | $6.12 | 294,321 |
| 2017-05-18 | $16.40 | $16.58 | $16.37 | $16.51 | $6.09 | 272,016 |
| 2017-05-17 | $16.62 | $16.64 | $16.35 | $16.44 | $6.06 | 668,011 |
| 2017-05-16 | $16.73 | $16.73 | $16.65 | $16.66 | $6.14 | 155,257 |
| 2017-05-15 | $16.67 | $16.73 | $16.64 | $16.71 | $6.16 | 163,423 |
| 2017-05-12 | $16.70 | $16.83 | $16.58 | $16.64 | $6.13 | 393,826 |
| 2017-05-11 | $16.74 | $16.82 | $16.56 | $16.76 | $6.18 | 479,200 |
| 2017-05-10 | $16.99 | $16.99 | $16.85 | $16.97 | $6.17 | 499,571 |
| 2017-05-09 | $16.95 | $16.99 | $16.82 | $16.93 | $6.16 | 421,397 |
| 2017-05-08 | $16.73 | $16.94 | $16.73 | $16.90 | $6.14 | 369,808 |
| 2017-05-05 | $16.76 | $16.76 | $16.59 | $16.72 | $6.08 | 529,341 |
| 2017-05-04 | $16.88 | $16.88 | $16.60 | $16.64 | $6.05 | 440,506 |
| 2017-05-03 | $16.95 | $16.96 | $16.55 | $16.80 | $6.11 | 582,210 |
| 2017-05-02 | $16.82 | $16.95 | $16.82 | $16.89 | $6.14 | 407,746 |
| 2017-05-01 | $16.68 | $16.83 | $16.67 | $16.80 | $6.11 | 550,002 |
| 2017-04-28 | $16.56 | $16.69 | $16.55 | $16.67 | $6.06 | 354,427 |
| 2017-04-27 | $16.53 | $16.55 | $16.45 | $16.53 | $6.01 | 163,324 |
| 2017-04-26 | $16.59 | $16.59 | $16.44 | $16.49 | $6.00 | 240,505 |
| 2017-04-25 | $16.46 | $16.51 | $16.45 | $16.45 | $5.98 | 203,745 |
| 2017-04-24 | $16.42 | $16.49 | $16.40 | $16.44 | $5.98 | 272,191 |
| 2017-04-21 | $16.37 | $16.40 | $16.35 | $16.40 | $5.96 | 138,082 |
| 2017-04-20 | $16.37 | $16.39 | $16.32 | $16.36 | $5.95 | 197,325 |
| 2017-04-19 | $16.29 | $16.35 | $16.27 | $16.33 | $5.94 | 146,233 |
| 2017-04-18 | $16.15 | $16.32 | $16.14 | $16.27 | $5.92 | 210,830 |
| 2017-04-17 | $16.15 | $16.22 | $16.06 | $16.15 | $5.87 | 274,686 |
| 2017-04-13 | $16.24 | $16.24 | $16.10 | $16.10 | $5.85 | 304,984 |
| 2017-04-12 | $16.35 | $16.44 | $16.22 | $16.25 | $5.91 | 224,089 |
| 2017-04-11 | $16.22 | $16.34 | $16.16 | $16.34 | $5.94 | 372,110 |
| 2017-04-10 | $16.45 | $16.47 | $16.42 | $16.47 | $5.90 | 621,245 |
| 2017-04-07 | $16.35 | $16.42 | $16.35 | $16.42 | $5.89 | 313,505 |
| 2017-04-06 | $16.31 | $16.40 | $16.31 | $16.40 | $5.88 | 322,241 |
| 2017-04-05 | $16.35 | $16.37 | $16.30 | $16.30 | $5.84 | 319,237 |
| 2017-04-04 | $16.28 | $16.32 | $16.23 | $16.32 | $5.85 | 283,231 |
| 2017-04-03 | $16.25 | $16.30 | $16.20 | $16.23 | $5.82 | 296,613 |
| 2017-03-31 | $16.10 | $16.19 | $16.08 | $16.18 | $5.80 | 267,042 |
| 2017-03-30 | $16.05 | $16.08 | $16.00 | $16.08 | $5.76 | 180,949 |
| 2017-03-29 | $15.99 | $16.08 | $15.99 | $16.05 | $5.75 | 208,760 |
| 2017-03-28 | $15.98 | $16.04 | $15.92 | $16.00 | $5.74 | 202,990 |
| 2017-03-27 | $15.95 | $16.00 | $15.90 | $16.00 | $5.74 | 151,218 |
| 2017-03-24 | $15.92 | $16.01 | $15.92 | $15.98 | $5.73 | 149,728 |
| 2017-03-23 | $15.90 | $16.01 | $15.86 | $15.92 | $5.71 | 259,447 |
| 2017-03-22 | $15.96 | $15.96 | $15.78 | $15.92 | $5.71 | 340,959 |
| 2017-03-21 | $16.07 | $16.07 | $15.92 | $15.96 | $5.72 | 167,954 |
| 2017-03-20 | $16.05 | $16.05 | $15.99 | $16.05 | $5.75 | 130,948 |
| 2017-03-17 | $16.00 | $16.01 | $15.85 | $16.01 | $5.74 | 124,268 |
| 2017-03-16 | $16.04 | $16.11 | $15.93 | $15.96 | $5.72 | 255,233 |
| 2017-03-15 | $15.99 | $16.13 | $15.90 | $16.03 | $5.75 | 297,433 |
| 2017-03-14 | $15.99 | $16.04 | $15.77 | $15.99 | $5.73 | 297,495 |
| 2017-03-13 | $16.02 | $16.08 | $15.95 | $16.04 | $5.75 | 273,471 |
| 2017-03-10 | $16.13 | $16.29 | $16.13 | $16.26 | $5.75 | 434,722 |
| 2017-03-09 | $16.27 | $16.30 | $16.11 | $16.11 | $5.69 | 470,185 |
| 2017-03-08 | $16.39 | $16.40 | $16.26 | $16.29 | $5.76 | 499,919 |
| 2017-03-07 | $16.09 | $16.31 | $16.09 | $16.30 | $5.76 | 288,805 |
| 2017-03-06 | $16.04 | $16.20 | $15.87 | $16.16 | $5.71 | 613,524 |
| 2017-03-03 | $15.95 | $16.23 | $15.95 | $16.05 | $5.67 | 776,373 |
| 2017-03-02 | $15.87 | $16.05 | $15.87 | $15.99 | $5.65 | 417,111 |
| 2017-03-01 | $15.70 | $15.99 | $15.70 | $15.87 | $5.61 | 596,655 |
| 2017-02-28 | $15.65 | $15.68 | $15.64 | $15.68 | $5.54 | 152,271 |
| 2017-02-27 | $15.59 | $15.65 | $15.58 | $15.62 | $5.52 | 134,009 |
| 2017-02-24 | $15.60 | $15.60 | $15.45 | $15.56 | $5.50 | 140,858 |
| 2017-02-23 | $15.60 | $15.62 | $15.55 | $15.56 | $5.50 | 149,504 |
| 2017-02-22 | $15.54 | $15.55 | $15.48 | $15.54 | $5.49 | 214,862 |
| 2017-02-21 | $15.49 | $15.58 | $15.42 | $15.48 | $5.47 | 392,977 |
| 2017-02-17 | $15.40 | $15.46 | $15.40 | $15.46 | $5.46 | 159,885 |
| 2017-02-16 | $15.48 | $15.48 | $15.40 | $15.44 | $5.46 | 154,861 |
| 2017-02-15 | $15.39 | $15.48 | $15.34 | $15.45 | $5.46 | 266,984 |
| 2017-02-14 | $15.33 | $15.44 | $15.29 | $15.39 | $5.44 | 188,143 |
| 2017-02-13 | $15.35 | $15.37 | $15.21 | $15.33 | $5.42 | 410,528 |
| 2017-02-10 | $15.53 | $15.55 | $15.43 | $15.49 | $5.39 | 483,748 |
| 2017-02-09 | $15.40 | $15.50 | $15.37 | $15.49 | $5.39 | 332,409 |
| 2017-02-08 | $15.30 | $15.48 | $15.13 | $15.36 | $5.35 | 459,479 |
| 2017-02-07 | $15.43 | $15.54 | $15.15 | $15.33 | $5.34 | 528,507 |
| 2017-02-06 | $15.27 | $15.44 | $15.22 | $15.44 | $5.37 | 625,579 |
| 2017-02-03 | $15.20 | $15.24 | $15.15 | $15.24 | $5.30 | 140,690 |
| 2017-02-02 | $15.15 | $15.15 | $15.10 | $15.15 | $5.27 | 184,259 |
| 2017-02-01 | $15.14 | $15.15 | $15.10 | $15.15 | $5.27 | 269,678 |
| 2017-01-31 | $15.16 | $15.19 | $15.05 | $15.10 | $5.26 | 252,431 |
| 2017-01-30 | $15.10 | $15.14 | $15.05 | $15.07 | $5.25 | 303,680 |
| 2017-01-27 | $15.08 | $15.14 | $15.08 | $15.14 | $5.27 | 110,873 |
| 2017-01-26 | $15.12 | $15.14 | $15.06 | $15.09 | $5.25 | 263,411 |
| 2017-01-25 | $15.10 | $15.11 | $15.06 | $15.07 | $5.25 | 186,677 |
| 2017-01-24 | $15.06 | $15.07 | $15.01 | $15.06 | $5.24 | 128,292 |
| 2017-01-23 | $15.07 | $15.07 | $14.95 | $15.03 | $5.23 | 271,057 |
| 2017-01-20 | $14.99 | $15.05 | $14.96 | $15.01 | $5.22 | 143,907 |
| 2017-01-19 | $15.06 | $15.06 | $14.96 | $14.99 | $5.22 | 146,536 |
| 2017-01-18 | $14.98 | $15.00 | $14.94 | $14.96 | $5.21 | 106,528 |
| 2017-01-17 | $15.00 | $15.02 | $14.91 | $14.94 | $5.20 | 311,053 |
| 2017-01-13 | $14.99 | $15.05 | $14.99 | $14.99 | $5.22 | 246,304 |
| 2017-01-12 | $15.10 | $15.10 | $14.97 | $15.01 | $5.22 | 445,103 |
| 2017-01-11 | $15.20 | $15.20 | $15.00 | $15.04 | $5.23 | 501,750 |
| 2017-01-10 | $15.30 | $15.32 | $15.21 | $15.26 | $5.23 | 400,471 |
| 2017-01-09 | $15.30 | $15.33 | $15.25 | $15.25 | $5.23 | 424,722 |
| 2017-01-06 | $15.25 | $15.30 | $15.18 | $15.29 | $5.24 | 377,538 |
| 2017-01-05 | $15.24 | $15.25 | $15.16 | $15.21 | $5.21 | 259,490 |
| 2017-01-04 | $15.20 | $15.25 | $15.17 | $15.20 | $5.21 | 326,036 |
| 2017-01-03 | $15.20 | $15.24 | $15.09 | $15.17 | $5.20 | 389,422 |
| 2016-12-30 | $15.25 | $15.28 | $15.11 | $15.17 | $5.20 | 286,524 |
| 2016-12-29 | $15.19 | $15.20 | $15.10 | $15.17 | $5.20 | 139,146 |
| 2016-12-28 | $15.11 | $15.20 | $15.10 | $15.16 | $5.20 | 195,624 |
| 2016-12-27 | $15.10 | $15.22 | $15.09 | $15.16 | $5.20 | 109,289 |
| 2016-12-23 | $15.13 | $15.23 | $15.02 | $15.02 | $5.15 | 217,977 |
| 2016-12-22 | $15.15 | $15.25 | $14.82 | $15.15 | $5.19 | 279,498 |
| 2016-12-21 | $15.00 | $15.20 | $15.00 | $15.07 | $5.17 | 143,211 |
| 2016-12-20 | $15.09 | $15.10 | $14.89 | $15.00 | $5.14 | 319,462 |
| 2016-12-19 | $15.25 | $15.25 | $14.91 | $15.03 | $5.15 | 342,655 |
| 2016-12-16 | $15.05 | $15.11 | $15.00 | $15.06 | $5.16 | 170,313 |
| 2016-12-15 | $14.98 | $15.22 | $14.97 | $15.10 | $5.18 | 182,988 |
| 2016-12-14 | $15.10 | $15.35 | $14.97 | $15.03 | $5.15 | 187,186 |
| 2016-12-13 | $15.30 | $15.45 | $14.86 | $15.19 | $5.21 | 368,080 |
| 2016-12-12 | $15.62 | $15.85 | $15.38 | $15.65 | $5.27 | 606,963 |
| 2016-12-09 | $15.55 | $15.69 | $15.55 | $15.62 | $5.26 | 301,270 |
| 2016-12-08 | $15.55 | $15.55 | $15.46 | $15.52 | $5.22 | 193,618 |
| 2016-12-07 | $15.45 | $15.55 | $15.42 | $15.47 | $5.21 | 200,460 |
| 2016-12-06 | $15.37 | $15.45 | $15.35 | $15.43 | $5.19 | 161,264 |
| 2016-12-05 | $15.37 | $15.40 | $15.32 | $15.36 | $5.17 | 142,569 |
| 2016-12-02 | $15.30 | $15.34 | $15.27 | $15.32 | $5.15 | 145,008 |
| 2016-12-01 | $15.38 | $15.38 | $15.27 | $15.30 | $5.15 | 163,380 |
| 2016-11-30 | $15.40 | $15.40 | $15.29 | $15.30 | $5.15 | 136,810 |
| 2016-11-29 | $15.29 | $15.36 | $15.27 | $15.27 | $5.14 | 96,835 |
| 2016-11-28 | $15.28 | $15.43 | $15.08 | $15.28 | $5.14 | 301,527 |
| 2016-11-25 | $15.28 | $15.33 | $15.23 | $15.31 | $5.15 | 74,071 |
| 2016-11-23 | $15.18 | $15.31 | $15.06 | $15.21 | $5.12 | 228,586 |
| 2016-11-22 | $15.20 | $15.26 | $15.09 | $15.18 | $5.11 | 236,406 |
| 2016-11-21 | $15.04 | $15.11 | $14.95 | $15.11 | $5.08 | 98,628 |
| 2016-11-18 | $14.89 | $15.03 | $14.89 | $14.97 | $5.04 | 110,258 |
| 2016-11-17 | $14.84 | $14.98 | $14.84 | $14.95 | $5.03 | 161,856 |
| 2016-11-16 | $15.03 | $15.05 | $14.82 | $14.82 | $4.99 | 98,958 |
| 2016-11-15 | $14.93 | $15.05 | $14.88 | $14.96 | $5.03 | 117,760 |
| 2016-11-14 | $15.27 | $15.28 | $14.40 | $14.90 | $5.01 | 363,489 |
| 2016-11-11 | $15.02 | $15.24 | $15.01 | $15.11 | $5.08 | 305,554 |
| 2016-11-10 | $15.32 | $15.40 | $15.11 | $15.16 | $5.10 | 500,237 |
| 2016-11-09 | $14.74 | $15.32 | $14.74 | $15.29 | $5.05 | 630,670 |
| 2016-11-08 | $14.95 | $15.12 | $14.93 | $15.04 | $4.97 | 213,595 |
| 2016-11-07 | $14.84 | $15.09 | $14.78 | $14.99 | $4.95 | 389,863 |
| 2016-11-04 | $14.72 | $14.91 | $14.67 | $14.81 | $4.89 | 246,155 |
| 2016-11-03 | $14.63 | $14.78 | $14.54 | $14.76 | $4.88 | 431,379 |
| 2016-11-02 | $14.70 | $14.76 | $14.45 | $14.61 | $4.83 | 322,629 |
| 2016-11-01 | $14.98 | $14.99 | $14.55 | $14.72 | $4.86 | 679,201 |
| 2016-10-31 | $15.01 | $15.10 | $14.78 | $14.93 | $4.93 | 311,865 |
| 2016-10-28 | $14.89 | $15.01 | $14.68 | $14.87 | $4.91 | 238,495 |
| 2016-10-27 | $15.15 | $15.18 | $14.70 | $14.77 | $4.88 | 261,543 |
| 2016-10-26 | $14.69 | $15.16 | $14.69 | $14.99 | $4.95 | 508,892 |
| 2016-10-25 | $14.57 | $14.78 | $14.50 | $14.73 | $4.87 | 191,780 |
| 2016-10-24 | $14.17 | $14.53 | $14.17 | $14.53 | $4.80 | 197,002 |
| 2016-10-21 | $14.17 | $14.23 | $14.07 | $14.15 | $4.67 | 147,278 |
| 2016-10-20 | $14.17 | $14.24 | $14.14 | $14.14 | $4.67 | 141,079 |
| 2016-10-19 | $14.07 | $14.25 | $14.07 | $14.19 | $4.69 | 249,946 |
| 2016-10-18 | $14.07 | $14.15 | $14.01 | $14.12 | $4.66 | 177,403 |
| 2016-10-17 | $14.01 | $14.13 | $14.01 | $14.07 | $4.65 | 186,781 |
| 2016-10-14 | $14.12 | $14.18 | $13.95 | $14.04 | $4.64 | 234,456 |
| 2016-10-13 | $14.10 | $14.32 | $13.75 | $14.24 | $4.70 | 488,978 |
| 2016-10-12 | $14.61 | $14.83 | $14.51 | $14.59 | $4.72 | 349,110 |
| 2016-10-11 | $14.88 | $14.90 | $14.50 | $14.54 | $4.71 | 431,672 |
| 2016-10-10 | $14.87 | $14.98 | $14.80 | $14.88 | $4.82 | 359,901 |
| 2016-10-07 | $14.94 | $14.98 | $14.83 | $14.87 | $4.82 | 142,614 |
| 2016-10-06 | $14.96 | $14.96 | $14.81 | $14.91 | $4.83 | 128,559 |
| 2016-10-05 | $14.84 | $14.95 | $14.84 | $14.89 | $4.82 | 171,367 |
| 2016-10-04 | $14.96 | $14.97 | $14.82 | $14.84 | $4.81 | 187,780 |
| 2016-10-03 | $14.93 | $14.99 | $14.82 | $14.96 | $4.84 | 156,780 |
| 2016-09-30 | $14.82 | $14.99 | $14.65 | $14.91 | $4.83 | 232,824 |
| 2016-09-29 | $15.05 | $15.21 | $14.79 | $14.80 | $4.79 | 367,078 |
| 2016-09-28 | $14.88 | $15.01 | $14.82 | $15.01 | $4.86 | 125,849 |
| 2016-09-27 | $14.86 | $14.94 | $14.71 | $14.93 | $4.84 | 122,567 |
| 2016-09-26 | $14.88 | $14.95 | $14.77 | $14.79 | $4.79 | 401,462 |
| 2016-09-23 | $14.99 | $15.00 | $14.67 | $14.88 | $4.82 | 513,794 |
| 2016-09-22 | $14.87 | $14.96 | $14.75 | $14.92 | $4.83 | 234,780 |
| 2016-09-21 | $14.57 | $14.85 | $14.37 | $14.85 | $4.81 | 738,633 |
| 2016-09-20 | $15.25 | $15.33 | $15.00 | $15.00 | $4.86 | 388,704 |
| 2016-09-19 | $14.93 | $15.45 | $14.92 | $15.17 | $4.91 | 597,424 |
| 2016-09-16 | $15.27 | $15.27 | $14.80 | $15.02 | $4.86 | 637,480 |
| 2016-09-15 | $15.95 | $16.10 | $14.78 | $15.31 | $4.96 | 1,434,278 |
| 2016-09-14 | $16.00 | $16.37 | $15.78 | $15.83 | $5.13 | 1,153,615 |
| 2016-09-13 | $16.04 | $16.33 | $15.87 | $16.15 | $5.23 | 729,352 |
| 2016-09-12 | $16.72 | $16.75 | $16.22 | $16.66 | $5.30 | 648,641 |
| 2016-09-09 | $16.79 | $16.85 | $16.54 | $16.73 | $5.32 | 615,077 |
| 2016-09-08 | $16.90 | $16.94 | $16.80 | $16.83 | $5.36 | 346,026 |
| 2016-09-07 | $16.86 | $16.94 | $16.76 | $16.91 | $5.38 | 173,166 |
| 2016-09-06 | $16.75 | $16.98 | $16.66 | $16.77 | $5.34 | 471,378 |
| 2016-09-02 | $16.77 | $16.84 | $16.65 | $16.74 | $5.33 | 154,717 |
| 2016-09-01 | $16.83 | $16.85 | $16.59 | $16.65 | $5.30 | 212,488 |
| 2016-08-31 | $16.90 | $16.95 | $16.70 | $16.75 | $5.33 | 213,282 |
| 2016-08-30 | $16.56 | $17.11 | $16.34 | $16.82 | $5.35 | 756,355 |
| 2016-08-29 | $16.30 | $16.55 | $16.30 | $16.54 | $5.26 | 335,840 |
| 2016-08-26 | $16.20 | $16.45 | $16.03 | $16.27 | $5.18 | 387,506 |
| 2016-08-25 | $16.25 | $16.29 | $15.95 | $16.11 | $5.13 | 795,879 |
| 2016-08-24 | $16.61 | $16.61 | $16.27 | $16.29 | $5.18 | 189,860 |
| 2016-08-23 | $16.40 | $16.59 | $16.31 | $16.50 | $5.25 | 155,506 |
| 2016-08-22 | $16.51 | $16.55 | $16.07 | $16.41 | $5.22 | 571,020 |
| 2016-08-19 | $16.78 | $16.79 | $16.38 | $16.49 | $5.25 | 255,994 |
| 2016-08-18 | $16.50 | $16.73 | $16.25 | $16.53 | $5.26 | 406,436 |
| 2016-08-17 | $16.56 | $16.74 | $16.44 | $16.45 | $5.24 | 350,047 |
| 2016-08-16 | $16.75 | $17.12 | $16.40 | $16.68 | $5.31 | 338,004 |
| 2016-08-15 | $16.75 | $17.00 | $16.75 | $16.84 | $5.36 | 175,411 |
| 2016-08-12 | $16.80 | $17.27 | $16.66 | $16.73 | $5.32 | 422,909 |
| 2016-08-11 | $16.24 | $16.92 | $16.19 | $16.86 | $5.37 | 430,023 |
| 2016-08-10 | $16.70 | $16.83 | $16.50 | $16.58 | $5.19 | 634,927 |
| 2016-08-09 | $17.07 | $17.07 | $15.52 | $16.71 | $5.23 | 1,680,659 |
| 2016-08-08 | $18.27 | $18.35 | $16.88 | $16.97 | $5.31 | 1,556,984 |
| 2016-08-05 | $18.10 | $18.48 | $18.10 | $18.27 | $5.72 | 218,168 |
| 2016-08-04 | $18.05 | $18.13 | $17.87 | $18.13 | $5.67 | 176,237 |
| 2016-08-03 | $17.83 | $18.02 | $17.82 | $18.02 | $5.64 | 155,969 |
| 2016-08-02 | $17.98 | $17.98 | $17.65 | $17.83 | $5.58 | 216,156 |
| 2016-08-01 | $17.55 | $17.80 | $17.44 | $17.78 | $5.56 | 253,361 |
| 2016-07-29 | $17.38 | $17.56 | $17.30 | $17.51 | $5.48 | 291,739 |
| 2016-07-28 | $17.08 | $17.27 | $17.08 | $17.26 | $5.40 | 195,106 |
| 2016-07-27 | $17.07 | $17.11 | $17.01 | $17.08 | $5.35 | 90,286 |
| 2016-07-26 | $16.96 | $17.04 | $16.92 | $17.00 | $5.32 | 165,041 |
| 2016-07-25 | $16.94 | $16.98 | $16.86 | $16.92 | $5.30 | 106,605 |
| 2016-07-22 | $16.86 | $16.90 | $16.80 | $16.90 | $5.29 | 76,571 |
| 2016-07-21 | $16.82 | $16.84 | $16.80 | $16.80 | $5.26 | 45,077 |
| 2016-07-20 | $16.86 | $16.97 | $16.80 | $16.83 | $5.27 | 141,325 |
| 2016-07-19 | $16.69 | $16.81 | $16.67 | $16.81 | $5.26 | 109,460 |
| 2016-07-18 | $16.64 | $16.77 | $16.51 | $16.74 | $5.24 | 302,400 |
| 2016-07-15 | $16.83 | $16.83 | $16.41 | $16.58 | $5.19 | 406,167 |
| 2016-07-14 | $16.86 | $16.92 | $16.80 | $16.80 | $5.26 | 149,924 |
| 2016-07-13 | $16.75 | $16.86 | $16.65 | $16.81 | $5.26 | 244,672 |
| 2016-07-12 | $16.95 | $17.10 | $16.87 | $17.06 | $5.25 | 421,601 |
| 2016-07-11 | $16.76 | $16.92 | $16.76 | $16.90 | $5.20 | 239,986 |
| 2016-07-08 | $16.80 | $16.83 | $16.70 | $16.73 | $5.15 | 232,551 |
| 2016-07-07 | $16.74 | $16.85 | $16.62 | $16.68 | $5.13 | 283,691 |
| 2016-07-06 | $16.55 | $16.70 | $16.53 | $16.70 | $5.14 | 197,514 |
| 2016-07-05 | $16.45 | $16.62 | $16.43 | $16.59 | $5.11 | 274,153 |
| 2016-07-01 | $16.40 | $16.44 | $16.33 | $16.43 | $5.06 | 147,266 |
| 2016-06-30 | $16.37 | $16.38 | $16.21 | $16.38 | $5.04 | 142,904 |
| 2016-06-29 | $16.35 | $16.35 | $16.25 | $16.32 | $5.02 | 119,625 |
| 2016-06-28 | $16.05 | $16.26 | $16.04 | $16.15 | $4.97 | 125,643 |
| 2016-06-27 | $16.09 | $16.15 | $15.90 | $15.93 | $4.90 | 259,781 |
| 2016-06-24 | $15.86 | $16.29 | $15.70 | $16.18 | $4.98 | 435,628 |
| 2016-06-23 | $16.37 | $16.45 | $16.35 | $16.40 | $5.05 | 89,870 |
| 2016-06-22 | $16.37 | $16.38 | $16.22 | $16.27 | $5.01 | 166,081 |
| 2016-06-21 | $16.15 | $16.27 | $16.11 | $16.27 | $5.01 | 118,977 |
| 2016-06-20 | $16.12 | $16.19 | $16.10 | $16.14 | $4.97 | 82,418 |
| 2016-06-17 | $16.12 | $16.18 | $16.04 | $16.04 | $4.94 | 82,438 |
| 2016-06-16 | $15.95 | $16.09 | $15.85 | $16.09 | $4.95 | 175,641 |
| 2016-06-15 | $16.19 | $16.19 | $15.95 | $16.00 | $4.92 | 90,186 |
| 2016-06-14 | $16.15 | $16.22 | $16.03 | $16.10 | $4.96 | 120,311 |
| 2016-06-13 | $16.02 | $16.22 | $15.93 | $16.18 | $4.98 | 129,010 |
| 2016-06-10 | $16.52 | $16.60 | $16.31 | $16.41 | $4.96 | 245,122 |
| 2016-06-09 | $16.58 | $16.73 | $16.47 | $16.50 | $4.99 | 263,471 |
| 2016-06-08 | $16.78 | $16.85 | $16.58 | $16.63 | $5.03 | 380,169 |
| 2016-06-07 | $16.70 | $16.86 | $16.58 | $16.76 | $5.07 | 207,527 |
| 2016-06-06 | $16.64 | $16.78 | $16.61 | $16.69 | $5.05 | 246,238 |
| 2016-06-03 | $16.59 | $16.65 | $16.38 | $16.64 | $5.03 | 253,528 |
| 2016-06-02 | $16.24 | $16.70 | $16.07 | $16.50 | $4.99 | 412,119 |
| 2016-06-01 | $16.31 | $16.36 | $16.15 | $16.26 | $4.92 | 262,597 |
| 2016-05-31 | $16.27 | $16.36 | $16.17 | $16.25 | $4.92 | 248,829 |
| 2016-05-27 | $15.92 | $16.15 | $15.92 | $16.13 | $4.88 | 178,611 |
| 2016-05-26 | $15.97 | $15.98 | $15.88 | $15.95 | $4.82 | 100,530 |
| 2016-05-25 | $15.98 | $15.98 | $15.81 | $15.91 | $4.81 | 131,134 |
| 2016-05-24 | $15.81 | $15.98 | $15.70 | $15.89 | $4.81 | 129,496 |
| 2016-05-23 | $15.90 | $15.98 | $15.70 | $15.86 | $4.80 | 173,470 |
| 2016-05-20 | $15.76 | $16.05 | $15.68 | $15.97 | $4.83 | 119,639 |
| 2016-05-19 | $15.75 | $15.86 | $15.38 | $15.65 | $4.73 | 382,127 |
| 2016-05-18 | $15.85 | $15.95 | $15.82 | $15.83 | $4.79 | 98,272 |
| 2016-05-17 | $15.91 | $16.06 | $15.80 | $15.92 | $4.82 | 143,749 |
| 2016-05-16 | $16.20 | $16.24 | $15.84 | $16.04 | $4.85 | 274,650 |
| 2016-05-13 | $16.22 | $16.26 | $15.81 | $16.16 | $4.89 | 484,114 |
| 2016-05-12 | $16.38 | $16.41 | $15.77 | $16.22 | $4.91 | 397,723 |
| 2016-05-11 | $16.73 | $16.91 | $16.62 | $16.62 | $4.94 | 549,881 |
| 2016-05-10 | $16.45 | $16.71 | $16.34 | $16.69 | $4.96 | 415,618 |
| 2016-05-09 | $16.45 | $16.47 | $16.33 | $16.41 | $4.88 | 346,757 |
| 2016-05-06 | $16.10 | $16.48 | $16.05 | $16.42 | $4.88 | 398,050 |
| 2016-05-05 | $16.09 | $16.20 | $16.05 | $16.10 | $4.79 | 181,274 |
| 2016-05-04 | $16.00 | $16.13 | $15.94 | $16.05 | $4.77 | 175,303 |
| 2016-05-03 | $15.97 | $16.06 | $15.88 | $16.02 | $4.76 | 157,312 |
| 2016-05-02 | $16.01 | $16.05 | $15.80 | $16.04 | $4.77 | 205,646 |
| 2016-04-29 | $15.90 | $16.04 | $15.80 | $15.90 | $4.73 | 335,877 |
| 2016-04-28 | $15.77 | $16.08 | $15.66 | $15.81 | $4.70 | 494,620 |
| 2016-04-27 | $15.42 | $15.75 | $15.40 | $15.75 | $4.68 | 312,851 |
| 2016-04-26 | $15.50 | $15.51 | $15.34 | $15.44 | $4.59 | 137,178 |
| 2016-04-25 | $15.28 | $15.44 | $15.23 | $15.43 | $4.59 | 125,232 |
| 2016-04-22 | $15.10 | $15.52 | $15.00 | $15.38 | $4.57 | 396,526 |
| 2016-04-21 | $15.45 | $15.49 | $14.71 | $15.08 | $4.48 | 471,301 |
| 2016-04-20 | $15.51 | $15.55 | $15.44 | $15.45 | $4.59 | 123,499 |
| 2016-04-19 | $15.55 | $15.61 | $15.50 | $15.51 | $4.61 | 158,747 |
| 2016-04-18 | $15.61 | $15.61 | $15.50 | $15.51 | $4.61 | 102,442 |
| 2016-04-15 | $15.54 | $15.66 | $15.49 | $15.54 | $4.62 | 79,383 |
| 2016-04-14 | $15.69 | $15.74 | $15.45 | $15.49 | $4.61 | 252,899 |
| 2016-04-13 | $15.80 | $15.84 | $15.46 | $15.62 | $4.64 | 268,806 |
| 2016-04-12 | $15.79 | $15.98 | $15.75 | $15.96 | $4.66 | 300,350 |
| 2016-04-11 | $15.59 | $15.79 | $15.54 | $15.71 | $4.59 | 392,826 |
| 2016-04-08 | $15.43 | $15.59 | $15.33 | $15.48 | $4.52 | 254,041 |
| 2016-04-07 | $15.34 | $15.39 | $15.21 | $15.36 | $4.48 | 214,090 |
| 2016-04-06 | $14.97 | $15.29 | $14.96 | $15.25 | $4.45 | 310,248 |
| 2016-04-05 | $14.75 | $14.93 | $14.63 | $14.92 | $4.36 | 211,272 |
| 2016-04-04 | $14.70 | $14.83 | $14.64 | $14.76 | $4.31 | 310,857 |
| 2016-04-01 | $14.64 | $14.67 | $14.56 | $14.64 | $4.27 | 128,003 |
| 2016-03-31 | $14.59 | $14.65 | $14.50 | $14.64 | $4.27 | 171,055 |
| 2016-03-30 | $14.60 | $14.64 | $14.45 | $14.53 | $4.24 | 150,025 |
| 2016-03-29 | $14.30 | $14.51 | $14.25 | $14.45 | $4.22 | 87,741 |
| 2016-03-28 | $14.44 | $14.46 | $14.30 | $14.37 | $4.20 | 133,363 |
| 2016-03-24 | $14.35 | $14.46 | $14.25 | $14.38 | $4.20 | 81,031 |
| 2016-03-23 | $14.49 | $14.59 | $14.33 | $14.49 | $4.23 | 167,778 |
| 2016-03-22 | $14.21 | $14.55 | $14.17 | $14.49 | $4.23 | 186,034 |
| 2016-03-21 | $14.11 | $14.30 | $14.11 | $14.22 | $4.15 | 125,808 |
| 2016-03-18 | $14.19 | $14.19 | $14.01 | $14.15 | $4.13 | 88,516 |
| 2016-03-17 | $14.03 | $14.24 | $13.98 | $14.15 | $4.13 | 142,346 |
| 2016-03-16 | $13.95 | $14.08 | $13.95 | $14.04 | $4.10 | 70,645 |
| 2016-03-15 | $14.00 | $14.04 | $13.83 | $14.00 | $4.09 | 136,363 |
| 2016-03-14 | $14.00 | $14.05 | $13.77 | $14.01 | $4.09 | 127,468 |
| 2016-03-11 | $13.78 | $14.04 | $13.67 | $14.04 | $4.10 | 245,531 |
| 2016-03-10 | $14.10 | $14.24 | $13.92 | $14.10 | $4.04 | 282,565 |
| 2016-03-09 | $13.96 | $14.10 | $13.95 | $14.07 | $4.03 | 186,099 |
| 2016-03-08 | $14.05 | $14.09 | $13.80 | $13.98 | $4.00 | 237,334 |
| 2016-03-07 | $13.85 | $14.15 | $13.85 | $14.05 | $4.02 | 230,724 |
| 2016-03-04 | $13.88 | $13.93 | $13.80 | $13.86 | $3.97 | 191,339 |
| 2016-03-03 | $13.81 | $13.82 | $13.72 | $13.78 | $3.94 | 133,461 |
| 2016-03-02 | $13.69 | $13.81 | $13.67 | $13.74 | $3.93 | 191,427 |
| 2016-03-01 | $13.57 | $13.70 | $13.45 | $13.64 | $3.90 | 143,951 |
| 2016-02-29 | $13.28 | $13.62 | $13.15 | $13.42 | $3.84 | 284,772 |
| 2016-02-26 | $13.27 | $13.47 | $13.21 | $13.33 | $3.82 | 94,820 |
| 2016-02-25 | $13.12 | $13.26 | $13.07 | $13.24 | $3.79 | 93,390 |
| 2016-02-24 | $12.94 | $13.13 | $12.88 | $13.06 | $3.74 | 109,277 |
| 2016-02-23 | $13.07 | $13.22 | $12.80 | $13.12 | $3.76 | 371,664 |
| 2016-02-22 | $13.05 | $13.34 | $13.00 | $13.19 | $3.78 | 302,830 |
| 2016-02-19 | $12.75 | $12.97 | $12.75 | $12.88 | $3.69 | 45,753 |
| 2016-02-18 | $12.85 | $13.00 | $12.83 | $12.86 | $3.68 | 111,079 |
| 2016-02-17 | $12.51 | $12.79 | $12.51 | $12.76 | $3.65 | 260,682 |
| 2016-02-16 | $12.61 | $12.72 | $12.27 | $12.48 | $3.57 | 297,472 |
| 2016-02-12 | $12.40 | $12.77 | $12.21 | $12.61 | $3.61 | 216,779 |
| 2016-02-11 | $12.35 | $12.59 | $12.08 | $12.23 | $3.50 | 409,870 |
| 2016-02-10 | $12.78 | $12.83 | $12.60 | $12.61 | $3.61 | 161,537 |
| 2016-02-09 | $13.09 | $13.48 | $12.91 | $12.99 | $3.64 | 320,771 |
| 2016-02-08 | $13.66 | $13.69 | $13.01 | $13.21 | $3.70 | 263,448 |
| 2016-02-05 | $13.85 | $13.86 | $13.59 | $13.78 | $3.86 | 145,686 |
| 2016-02-04 | $13.86 | $13.94 | $13.80 | $13.82 | $3.87 | 79,837 |
| 2016-02-03 | $14.05 | $14.06 | $13.65 | $13.89 | $3.89 | 113,739 |
| 2016-02-02 | $13.87 | $13.92 | $13.75 | $13.87 | $3.88 | 178,806 |
| 2016-02-01 | $13.70 | $13.95 | $13.64 | $13.93 | $3.90 | 160,748 |
| 2016-01-29 | $13.50 | $13.69 | $13.45 | $13.64 | $3.82 | 183,937 |
| 2016-01-28 | $13.28 | $13.39 | $13.06 | $13.38 | $3.75 | 154,787 |
| 2016-01-27 | $13.00 | $13.29 | $12.95 | $13.06 | $3.66 | 148,164 |
| 2016-01-26 | $12.74 | $13.06 | $12.74 | $13.04 | $3.65 | 133,687 |
| 2016-01-25 | $12.92 | $13.07 | $12.74 | $12.78 | $3.58 | 141,631 |
| 2016-01-22 | $12.36 | $13.13 | $12.36 | $12.85 | $3.60 | 355,701 |
| 2016-01-21 | $12.08 | $12.58 | $11.74 | $12.20 | $3.41 | 619,181 |
| 2016-01-20 | $12.73 | $12.73 | $11.51 | $12.12 | $3.39 | 1,153,939 |
| 2016-01-19 | $13.97 | $14.14 | $13.01 | $13.10 | $3.67 | 488,374 |
| 2016-01-15 | $14.40 | $14.63 | $13.96 | $13.98 | $3.91 | 527,882 |
| 2016-01-14 | $14.72 | $14.94 | $14.52 | $14.74 | $4.13 | 161,952 |
| 2016-01-13 | $15.03 | $15.12 | $14.50 | $14.73 | $4.12 | 279,688 |
| 2016-01-12 | $15.35 | $15.44 | $14.68 | $15.12 | $4.15 | 754,023 |
| 2016-01-11 | $15.38 | $15.57 | $15.12 | $15.32 | $4.21 | 151,796 |
| 2016-01-08 | $15.69 | $15.77 | $15.15 | $15.38 | $4.22 | 358,605 |
| 2016-01-07 | $15.90 | $15.96 | $15.24 | $15.56 | $4.27 | 589,004 |
| 2016-01-06 | $15.95 | $16.15 | $15.77 | $16.03 | $4.40 | 223,776 |
| 2016-01-05 | $15.79 | $16.09 | $15.75 | $16.09 | $4.42 | 250,766 |
| 2016-01-04 | $15.57 | $15.79 | $15.36 | $15.76 | $4.33 | 179,658 |
| 2015-12-31 | $15.70 | $15.78 | $15.60 | $15.66 | $4.30 | 98,442 |
| 2015-12-30 | $15.66 | $15.70 | $15.55 | $15.62 | $4.29 | 69,035 |
| 2015-12-29 | $15.64 | $15.73 | $15.58 | $15.72 | $4.32 | 78,759 |
| 2015-12-28 | $15.45 | $15.53 | $15.40 | $15.53 | $4.26 | 72,192 |
| 2015-12-24 | $15.46 | $15.56 | $15.45 | $15.53 | $4.26 | 59,751 |
| 2015-12-23 | $15.38 | $15.70 | $15.27 | $15.50 | $4.26 | 252,040 |
| 2015-12-22 | $15.22 | $15.43 | $15.21 | $15.38 | $4.22 | 202,609 |
| 2015-12-21 | $15.28 | $15.40 | $15.01 | $15.28 | $4.20 | 269,251 |
| 2015-12-18 | $15.65 | $15.91 | $15.02 | $15.02 | $4.12 | 440,364 |
| 2015-12-17 | $15.45 | $15.78 | $15.29 | $15.60 | $4.28 | 448,225 |
| 2015-12-16 | $14.91 | $15.42 | $14.85 | $15.40 | $4.23 | 281,569 |
| 2015-12-15 | $14.66 | $15.19 | $14.62 | $14.90 | $4.09 | 509,535 |
| 2015-12-14 | $15.49 | $15.62 | $14.03 | $14.71 | $4.04 | 652,289 |
| 2015-12-11 | $15.66 | $15.83 | $15.44 | $15.49 | $4.25 | 237,623 |
| 2015-12-10 | $16.28 | $16.47 | $16.12 | $16.23 | $4.35 | 263,681 |
| 2015-12-09 | $16.54 | $16.60 | $16.36 | $16.37 | $4.39 | 147,836 |
| 2015-12-08 | $16.65 | $16.65 | $16.51 | $16.54 | $4.44 | 110,963 |
| 2015-12-07 | $16.75 | $16.75 | $16.51 | $16.68 | $4.47 | 108,190 |
| 2015-12-04 | $16.78 | $16.78 | $16.41 | $16.68 | $4.47 | 198,987 |
| 2015-12-03 | $16.69 | $16.82 | $16.54 | $16.72 | $4.49 | 158,593 |
| 2015-12-02 | $16.90 | $16.95 | $16.47 | $16.73 | $4.49 | 428,765 |
| 2015-12-01 | $16.84 | $16.94 | $16.77 | $16.91 | $4.54 | 223,699 |
| 2015-11-30 | $16.65 | $16.82 | $16.60 | $16.72 | $4.49 | 165,139 |
| 2015-11-27 | $16.59 | $16.65 | $16.44 | $16.65 | $4.47 | 77,893 |
| 2015-11-25 | $16.32 | $16.91 | $16.28 | $16.59 | $4.45 | 732,531 |
| 2015-11-24 | $16.26 | $16.38 | $16.25 | $16.31 | $4.38 | 98,971 |
| 2015-11-23 | $16.25 | $16.36 | $16.20 | $16.26 | $4.36 | 134,431 |
| 2015-11-20 | $16.49 | $16.49 | $16.20 | $16.29 | $4.37 | 160,098 |
| 2015-11-19 | $16.40 | $16.60 | $16.25 | $16.46 | $4.42 | 308,390 |
| 2015-11-18 | $16.37 | $16.56 | $16.33 | $16.46 | $4.42 | 160,334 |
| 2015-11-17 | $16.60 | $16.60 | $16.20 | $16.59 | $4.45 | 382,920 |
| 2015-11-16 | $16.78 | $16.82 | $16.14 | $16.45 | $4.41 | 487,314 |
| 2015-11-13 | $16.73 | $17.10 | $16.67 | $16.85 | $4.52 | 219,229 |
| 2015-11-12 | $17.09 | $17.20 | $16.82 | $16.82 | $4.51 | 113,275 |
| 2015-11-11 | $17.30 | $17.62 | $16.90 | $17.05 | $4.57 | 278,794 |
| 2015-11-10 | $17.16 | $17.16 | $16.83 | $17.11 | $4.59 | 196,386 |
| 2015-11-09 | $17.52 | $17.74 | $17.23 | $17.42 | $4.57 | 803,376 |
| 2015-11-06 | $17.54 | $17.65 | $17.32 | $17.53 | $4.60 | 230,543 |
| 2015-11-05 | $17.84 | $17.91 | $17.20 | $17.58 | $4.62 | 673,265 |
| 2015-11-04 | $17.65 | $17.94 | $17.59 | $17.73 | $4.66 | 383,763 |
| 2015-11-03 | $17.17 | $17.80 | $17.06 | $17.54 | $4.61 | 413,526 |
| 2015-11-02 | $17.14 | $17.18 | $16.91 | $17.18 | $4.51 | 331,918 |
| 2015-10-30 | $17.08 | $17.14 | $17.03 | $17.11 | $4.49 | 98,149 |
| 2015-10-29 | $17.00 | $17.09 | $16.82 | $17.00 | $4.46 | 160,196 |
| 2015-10-28 | $16.93 | $17.05 | $16.81 | $16.97 | $4.46 | 156,841 |
| 2015-10-27 | $16.66 | $17.17 | $16.61 | $16.82 | $4.42 | 510,180 |
| 2015-10-26 | $16.60 | $16.94 | $16.59 | $16.75 | $4.40 | 155,235 |
| 2015-10-23 | $16.75 | $16.99 | $16.41 | $16.62 | $4.36 | 168,395 |
| 2015-10-22 | $16.61 | $16.69 | $16.35 | $16.56 | $4.35 | 241,212 |
| 2015-10-21 | $16.57 | $16.66 | $16.13 | $16.42 | $4.31 | 348,302 |
| 2015-10-20 | $16.20 | $16.70 | $16.16 | $16.41 | $4.31 | 260,010 |
| 2015-10-19 | $16.25 | $16.44 | $16.08 | $16.23 | $4.26 | 511,542 |
| 2015-10-16 | $16.31 | $16.44 | $16.07 | $16.27 | $4.27 | 185,242 |
| 2015-10-15 | $16.35 | $16.66 | $16.15 | $16.32 | $4.29 | 177,965 |
| 2015-10-14 | $16.40 | $16.70 | $15.83 | $16.32 | $4.29 | 200,857 |
| 2015-10-13 | $16.13 | $16.83 | $16.13 | $16.44 | $4.32 | 248,531 |
| 2015-10-12 | $17.18 | $17.24 | $16.46 | $16.74 | $4.30 | 318,347 |
| 2015-10-09 | $17.15 | $17.17 | $16.99 | $17.16 | $4.41 | 169,785 |
| 2015-10-08 | $17.05 | $17.14 | $16.82 | $17.00 | $4.37 | 147,486 |
| 2015-10-07 | $16.71 | $17.25 | $16.70 | $16.95 | $4.35 | 190,547 |
| 2015-10-06 | $16.40 | $16.75 | $16.31 | $16.65 | $4.28 | 215,102 |
| 2015-10-05 | $16.00 | $16.38 | $15.88 | $16.37 | $4.20 | 178,344 |
| 2015-10-02 | $15.65 | $15.90 | $15.51 | $15.89 | $4.08 | 58,952 |
| 2015-10-01 | $15.70 | $16.00 | $15.52 | $15.70 | $4.03 | 141,925 |
| 2015-09-30 | $15.41 | $15.92 | $15.41 | $15.72 | $4.04 | 156,902 |
| 2015-09-29 | $15.78 | $15.89 | $15.30 | $15.47 | $3.97 | 182,425 |
| 2015-09-28 | $16.40 | $16.40 | $15.57 | $15.77 | $4.05 | 250,383 |
| 2015-09-25 | $16.46 | $16.46 | $16.20 | $16.40 | $4.21 | 83,683 |
| 2015-09-24 | $16.40 | $16.46 | $16.12 | $16.39 | $4.21 | 154,440 |
| 2015-09-23 | $16.26 | $16.50 | $16.22 | $16.46 | $4.23 | 91,544 |
| 2015-09-22 | $16.30 | $16.44 | $16.07 | $16.38 | $4.21 | 109,737 |
| 2015-09-21 | $16.28 | $16.55 | $16.00 | $16.38 | $4.21 | 230,253 |
| 2015-09-18 | $16.39 | $16.60 | $16.15 | $16.38 | $4.21 | 182,324 |
| 2015-09-17 | $16.23 | $16.50 | $16.02 | $16.45 | $4.23 | 149,794 |
| 2015-09-16 | $16.17 | $16.60 | $16.06 | $16.25 | $4.17 | 204,078 |
| 2015-09-15 | $16.23 | $16.51 | $15.82 | $16.31 | $4.19 | 288,691 |
| 2015-09-14 | $17.27 | $17.27 | $16.39 | $16.52 | $4.24 | 132,475 |
| 2015-09-11 | $17.12 | $17.35 | $16.77 | $16.95 | $4.35 | 356,499 |
| 2015-09-10 | $17.74 | $17.86 | $17.51 | $17.67 | $4.44 | 297,875 |
| 2015-09-09 | $17.69 | $17.79 | $17.34 | $17.63 | $4.43 | 228,859 |
| 2015-09-08 | $17.40 | $17.55 | $17.23 | $17.51 | $4.40 | 159,403 |
| 2015-09-04 | $17.49 | $17.49 | $17.16 | $17.29 | $4.35 | 149,402 |
| 2015-09-03 | $17.52 | $17.77 | $17.17 | $17.53 | $4.41 | 216,976 |
| 2015-09-02 | $17.48 | $17.63 | $16.91 | $17.62 | $4.43 | 193,415 |
| 2015-09-01 | $17.41 | $17.60 | $16.88 | $17.45 | $4.39 | 231,450 |