Cornerstone Total Return Fund (CRF) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$8.19 ($0.06) 0.74%
Cornerstone Total Return Fund - Daily Information
Click for more stock information on Cornerstone Total Return Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.14 |
| Previous Close | $8.19 |
| High | $8.19 |
| Low | $8.12 |
| Adjusted Open | $8.14 |
| Previous Adjusted Close | $8.19 |
| Adjusted High | $8.19 |
| Adjusted Low | $8.12 |
Invest in Cornerstone Total Return Fund (CRF)
Historical Stock Data for Cornerstone Total Return Fund (CRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $8.14 | $8.19 | $8.12 | $8.19 | $8.19 | 1,062,537 |
| 2025-10-06 | $8.10 | $8.13 | $8.09 | $8.13 | $8.13 | 572,658 |
| 2025-10-03 | $8.10 | $8.14 | $8.07 | $8.10 | $8.10 | 862,029 |
| 2025-10-02 | $8.09 | $8.10 | $8.08 | $8.10 | $8.10 | 379,563 |
| 2025-10-01 | $8.03 | $8.11 | $8.03 | $8.09 | $8.09 | 617,751 |
| 2025-09-30 | $7.96 | $8.05 | $7.96 | $8.04 | $8.04 | 862,175 |
| 2025-09-29 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 632,262 |
| 2025-09-26 | $7.92 | $7.98 | $7.91 | $7.97 | $7.97 | 418,224 |
| 2025-09-25 | $7.91 | $7.94 | $7.87 | $7.92 | $7.92 | 948,767 |
| 2025-09-24 | $7.95 | $7.96 | $7.91 | $7.95 | $7.95 | 626,505 |
| 2025-09-23 | $8.00 | $8.00 | $7.93 | $7.94 | $7.94 | 502,755 |
| 2025-09-22 | $7.97 | $8.02 | $7.96 | $7.99 | $7.99 | 610,993 |
| 2025-09-19 | $7.96 | $7.99 | $7.94 | $7.98 | $7.98 | 808,228 |
| 2025-09-18 | $7.90 | $7.96 | $7.90 | $7.95 | $7.95 | 512,112 |
| 2025-09-17 | $7.85 | $7.92 | $7.85 | $7.89 | $7.89 | 983,288 |
| 2025-09-16 | $7.89 | $7.89 | $7.84 | $7.87 | $7.87 | 725,176 |
| 2025-09-15 | $7.87 | $7.91 | $7.85 | $7.88 | $7.88 | 705,449 |
| 2025-09-12 | $7.96 | $8.02 | $7.95 | $8.00 | $7.88 | 4,013,544 |
| 2025-09-11 | $7.91 | $7.99 | $7.90 | $7.96 | $7.84 | 1,207,834 |
| 2025-09-10 | $7.95 | $7.95 | $7.91 | $7.92 | $7.80 | 816,148 |
| 2025-09-09 | $7.94 | $7.94 | $7.90 | $7.93 | $7.81 | 641,478 |
| 2025-09-08 | $7.93 | $7.94 | $7.92 | $7.92 | $7.80 | 1,044,197 |
| 2025-09-05 | $7.94 | $7.94 | $7.86 | $7.92 | $7.80 | 732,679 |
| 2025-09-04 | $7.87 | $7.92 | $7.87 | $7.92 | $7.80 | 928,208 |
| 2025-09-03 | $7.81 | $7.89 | $7.81 | $7.86 | $7.75 | 605,366 |
| 2025-09-02 | $7.83 | $7.83 | $7.77 | $7.81 | $7.70 | 1,098,377 |
| 2025-08-29 | $7.87 | $7.88 | $7.83 | $7.86 | $7.75 | 901,192 |
| 2025-08-28 | $7.86 | $7.87 | $7.84 | $7.87 | $7.76 | 452,578 |
| 2025-08-27 | $7.83 | $7.85 | $7.82 | $7.85 | $7.74 | 528,189 |
| 2025-08-26 | $7.81 | $7.85 | $7.80 | $7.85 | $7.74 | 418,526 |
| 2025-08-25 | $7.82 | $7.84 | $7.81 | $7.81 | $7.70 | 740,165 |
| 2025-08-22 | $7.73 | $7.85 | $7.73 | $7.82 | $7.71 | 939,835 |
| 2025-08-21 | $7.74 | $7.75 | $7.71 | $7.74 | $7.63 | 346,885 |
| 2025-08-20 | $7.76 | $7.76 | $7.68 | $7.76 | $7.65 | 868,771 |
| 2025-08-19 | $7.80 | $7.80 | $7.71 | $7.76 | $7.65 | 712,344 |
| 2025-08-18 | $7.75 | $7.79 | $7.73 | $7.79 | $7.68 | 741,096 |
| 2025-08-15 | $7.81 | $7.81 | $7.77 | $7.77 | $7.66 | 821,854 |
| 2025-08-14 | $7.92 | $7.95 | $7.90 | $7.92 | $7.69 | 2,724,458 |
| 2025-08-13 | $7.92 | $7.93 | $7.88 | $7.92 | $7.69 | 834,622 |
| 2025-08-12 | $7.91 | $7.92 | $7.86 | $7.92 | $7.69 | 758,279 |
| 2025-08-11 | $7.89 | $7.92 | $7.85 | $7.88 | $7.65 | 820,512 |
| 2025-08-08 | $7.84 | $7.90 | $7.83 | $7.89 | $7.89 | 620,591 |
| 2025-08-07 | $7.87 | $7.88 | $7.80 | $7.83 | $7.83 | 515,653 |
| 2025-08-06 | $7.75 | $7.84 | $7.75 | $7.82 | $7.82 | 566,723 |
| 2025-08-05 | $7.79 | $7.81 | $7.75 | $7.75 | $7.75 | 418,260 |
| 2025-08-04 | $7.74 | $7.79 | $7.73 | $7.78 | $7.78 | 971,701 |
| 2025-08-01 | $7.75 | $7.78 | $7.66 | $7.73 | $7.73 | 1,188,711 |
| 2025-07-31 | $7.90 | $7.91 | $7.78 | $7.79 | $7.79 | 889,761 |
| 2025-07-30 | $7.86 | $7.86 | $7.80 | $7.83 | $7.83 | 741,163 |
| 2025-07-29 | $7.88 | $7.88 | $7.83 | $7.85 | $7.85 | 509,588 |
| 2025-07-28 | $7.90 | $7.90 | $7.82 | $7.85 | $7.85 | 699,747 |
| 2025-07-25 | $7.90 | $7.92 | $7.85 | $7.89 | $7.89 | 615,935 |
| 2025-07-24 | $7.88 | $7.92 | $7.87 | $7.90 | $7.90 | 663,540 |
| 2025-07-23 | $7.75 | $7.87 | $7.74 | $7.85 | $7.85 | 854,451 |
| 2025-07-22 | $7.71 | $7.74 | $7.70 | $7.73 | $7.73 | 472,094 |
| 2025-07-21 | $7.72 | $7.77 | $7.70 | $7.72 | $7.72 | 687,822 |
| 2025-07-18 | $7.79 | $7.79 | $7.70 | $7.72 | $7.72 | 594,373 |
| 2025-07-17 | $7.71 | $7.74 | $7.70 | $7.73 | $7.73 | 670,495 |
| 2025-07-16 | $7.73 | $7.74 | $7.67 | $7.69 | $7.69 | 737,764 |
| 2025-07-15 | $7.83 | $7.86 | $7.70 | $7.73 | $7.73 | 1,578,818 |
| 2025-07-14 | $7.94 | $7.98 | $7.92 | $7.96 | $7.96 | 3,083,414 |
| 2025-07-11 | $7.93 | $7.94 | $7.87 | $7.94 | $7.94 | 1,102,269 |
| 2025-07-10 | $7.87 | $7.93 | $7.87 | $7.91 | $7.91 | 598,124 |
| 2025-07-09 | $7.90 | $7.92 | $7.88 | $7.89 | $7.89 | 637,456 |
| 2025-07-08 | $7.84 | $7.91 | $7.83 | $7.87 | $7.87 | 600,432 |
| 2025-07-07 | $7.92 | $7.92 | $7.83 | $7.85 | $7.85 | 985,407 |
| 2025-07-03 | $7.85 | $7.94 | $7.84 | $7.93 | $7.93 | 431,115 |
| 2025-07-02 | $7.88 | $7.88 | $7.80 | $7.82 | $7.82 | 951,351 |
| 2025-07-01 | $7.78 | $7.92 | $7.77 | $7.87 | $7.87 | 1,772,312 |
| 2025-06-30 | $7.63 | $7.77 | $7.60 | $7.75 | $7.75 | 1,255,135 |
| 2025-06-27 | $7.57 | $7.62 | $7.55 | $7.60 | $7.60 | 893,216 |
| 2025-06-26 | $7.59 | $7.59 | $7.54 | $7.57 | $7.57 | 579,471 |
| 2025-06-25 | $7.60 | $7.60 | $7.54 | $7.57 | $7.57 | 581,918 |
| 2025-06-24 | $7.58 | $7.60 | $7.53 | $7.60 | $7.60 | 729,198 |
| 2025-06-23 | $7.42 | $7.54 | $7.38 | $7.52 | $7.52 | 926,401 |
| 2025-06-20 | $7.44 | $7.50 | $7.40 | $7.42 | $7.42 | 770,713 |
| 2025-06-18 | $7.50 | $7.53 | $7.47 | $7.48 | $7.48 | 466,704 |
| 2025-06-17 | $7.49 | $7.52 | $7.45 | $7.46 | $7.46 | 635,542 |
| 2025-06-16 | $7.50 | $7.59 | $7.50 | $7.51 | $7.51 | 1,216,508 |
| 2025-06-13 | $7.66 | $7.69 | $7.59 | $7.61 | $7.49 | 2,737,799 |
| 2025-06-12 | $7.68 | $7.71 | $7.65 | $7.70 | $7.58 | 945,243 |
| 2025-06-11 | $7.75 | $7.75 | $7.67 | $7.68 | $7.56 | 1,110,204 |
| 2025-06-10 | $7.72 | $7.73 | $7.67 | $7.73 | $7.61 | 1,126,206 |
| 2025-06-09 | $7.69 | $7.74 | $7.64 | $7.70 | $7.58 | 1,098,714 |
| 2025-06-06 | $7.62 | $7.69 | $7.62 | $7.66 | $7.54 | 878,484 |
| 2025-06-05 | $7.63 | $7.66 | $7.57 | $7.60 | $7.48 | 910,685 |
| 2025-06-04 | $7.64 | $7.65 | $7.60 | $7.63 | $7.51 | 642,873 |
| 2025-06-03 | $7.58 | $7.61 | $7.57 | $7.60 | $7.48 | 628,604 |
| 2025-06-02 | $7.57 | $7.58 | $7.53 | $7.58 | $7.46 | 1,058,037 |
| 2025-05-30 | $7.43 | $7.57 | $7.38 | $7.57 | $7.45 | 1,884,895 |
| 2025-05-29 | $7.33 | $7.43 | $7.30 | $7.40 | $7.29 | 1,214,212 |
| 2025-05-28 | $7.26 | $7.30 | $7.26 | $7.29 | $7.18 | 785,690 |
| 2025-05-27 | $7.12 | $7.26 | $7.12 | $7.26 | $7.15 | 1,299,077 |
| 2025-05-23 | $7.00 | $7.11 | $6.99 | $7.05 | $7.05 | 1,290,201 |
| 2025-05-22 | $7.12 | $7.17 | $7.09 | $7.12 | $7.12 | 629,408 |
| 2025-05-21 | $7.21 | $7.23 | $7.10 | $7.12 | $7.12 | 870,564 |
| 2025-05-20 | $7.25 | $7.27 | $7.21 | $7.27 | $7.27 | 859,541 |
| 2025-05-19 | $7.02 | $7.23 | $7.00 | $7.20 | $7.20 | 1,191,378 |
| 2025-05-16 | $7.00 | $7.11 | $6.95 | $7.06 | $7.06 | 2,384,715 |
| 2025-05-15 | $6.90 | $6.99 | $6.89 | $6.92 | $6.92 | 1,963,633 |
| 2025-05-14 | $7.09 | $7.11 | $7.05 | $7.06 | $6.94 | 2,534,869 |
| 2025-05-13 | $7.04 | $7.11 | $7.02 | $7.08 | $6.96 | 1,768,252 |
| 2025-05-12 | $6.88 | $7.06 | $6.86 | $7.02 | $7.02 | 1,590,717 |
| 2025-05-09 | $6.85 | $6.86 | $6.78 | $6.79 | $6.79 | 924,674 |
| 2025-05-08 | $6.76 | $6.86 | $6.75 | $6.85 | $6.85 | 928,899 |
| 2025-05-07 | $6.72 | $6.78 | $6.70 | $6.71 | $6.71 | 937,013 |
| 2025-05-06 | $6.77 | $6.79 | $6.68 | $6.68 | $6.68 | 909,163 |
| 2025-05-05 | $6.85 | $6.87 | $6.79 | $6.82 | $6.82 | 847,985 |
| 2025-05-02 | $6.81 | $6.92 | $6.75 | $6.88 | $6.88 | 1,068,209 |
| 2025-05-01 | $6.70 | $6.75 | $6.70 | $6.73 | $6.73 | 965,874 |
| 2025-04-30 | $6.69 | $6.71 | $6.60 | $6.69 | $6.69 | 877,387 |
| 2025-04-29 | $6.65 | $6.73 | $6.62 | $6.72 | $6.72 | 884,443 |
| 2025-04-28 | $6.72 | $6.74 | $6.65 | $6.65 | $6.65 | 694,845 |
| 2025-04-25 | $6.71 | $6.76 | $6.66 | $6.71 | $6.71 | 907,092 |
| 2025-04-24 | $6.55 | $6.71 | $6.53 | $6.71 | $6.71 | 1,049,487 |
| 2025-04-23 | $6.63 | $6.70 | $6.51 | $6.51 | $6.51 | 1,576,974 |
| 2025-04-22 | $6.51 | $6.51 | $6.43 | $6.49 | $6.49 | 1,703,325 |
| 2025-04-21 | $6.48 | $6.60 | $6.30 | $6.45 | $6.45 | 1,950,650 |
| 2025-04-17 | $6.73 | $6.79 | $6.60 | $6.72 | $6.72 | 2,108,815 |
| 2025-04-16 | $6.86 | $6.86 | $6.56 | $6.60 | $6.60 | 2,171,746 |
| 2025-04-15 | $6.88 | $7.02 | $6.77 | $6.86 | $6.86 | 4,287,218 |
| 2025-04-14 | $7.02 | $7.14 | $6.94 | $7.03 | $6.91 | 3,102,339 |
| 2025-04-11 | $6.90 | $7.03 | $6.78 | $6.96 | $6.84 | 1,620,024 |
| 2025-04-10 | $6.99 | $7.00 | $6.67 | $6.91 | $6.79 | 1,557,589 |
| 2025-04-09 | $6.42 | $7.07 | $6.26 | $7.00 | $6.88 | 2,559,139 |
| 2025-04-08 | $6.84 | $6.90 | $6.45 | $6.47 | $6.36 | 2,660,081 |
| 2025-04-07 | $5.95 | $6.66 | $5.81 | $6.44 | $6.33 | 3,474,907 |
| 2025-04-04 | $6.84 | $6.85 | $6.44 | $6.62 | $6.51 | 2,195,240 |
| 2025-04-03 | $7.02 | $7.18 | $6.96 | $6.98 | $6.86 | 1,594,004 |
| 2025-04-02 | $7.21 | $7.27 | $7.20 | $7.25 | $7.13 | 445,059 |
| 2025-04-01 | $7.16 | $7.32 | $7.16 | $7.23 | $7.11 | 577,324 |
| 2025-03-31 | $7.13 | $7.20 | $6.99 | $7.18 | $7.06 | 1,396,772 |
| 2025-03-28 | $7.38 | $7.38 | $7.17 | $7.17 | $7.05 | 726,646 |
| 2025-03-27 | $7.38 | $7.38 | $7.30 | $7.37 | $7.25 | 340,027 |
| 2025-03-26 | $7.45 | $7.47 | $7.35 | $7.39 | $7.27 | 490,642 |
| 2025-03-25 | $7.44 | $7.52 | $7.44 | $7.47 | $7.34 | 400,076 |
| 2025-03-24 | $7.39 | $7.51 | $7.38 | $7.44 | $7.32 | 968,472 |
| 2025-03-21 | $7.34 | $7.37 | $7.30 | $7.35 | $7.23 | 497,772 |
| 2025-03-20 | $7.37 | $7.38 | $7.32 | $7.35 | $7.23 | 459,681 |
| 2025-03-19 | $7.31 | $7.39 | $7.30 | $7.36 | $7.24 | 875,435 |
| 2025-03-18 | $7.40 | $7.40 | $7.28 | $7.30 | $7.18 | 807,103 |
| 2025-03-17 | $7.44 | $7.44 | $7.35 | $7.35 | $7.23 | 1,187,396 |
| 2025-03-14 | $7.48 | $7.50 | $7.40 | $7.44 | $7.44 | 1,037,197 |
| 2025-03-13 | $7.71 | $7.74 | $7.50 | $7.52 | $7.40 | 2,111,280 |
| 2025-03-12 | $7.67 | $7.73 | $7.60 | $7.67 | $7.55 | 913,149 |
| 2025-03-11 | $7.51 | $7.71 | $7.51 | $7.59 | $7.47 | 1,200,412 |
| 2025-03-10 | $7.62 | $7.68 | $7.50 | $7.59 | $7.47 | 1,164,626 |
| 2025-03-07 | $7.60 | $7.69 | $7.51 | $7.66 | $7.54 | 787,623 |
| 2025-03-06 | $7.64 | $7.74 | $7.58 | $7.61 | $7.49 | 765,028 |
| 2025-03-05 | $7.65 | $7.75 | $7.62 | $7.68 | $7.56 | 706,460 |
| 2025-03-04 | $7.65 | $7.71 | $7.45 | $7.60 | $7.48 | 1,184,228 |
| 2025-03-03 | $7.84 | $7.89 | $7.57 | $7.64 | $7.52 | 1,629,091 |
| 2025-02-28 | $7.48 | $7.83 | $7.45 | $7.74 | $7.62 | 1,837,894 |
| 2025-02-27 | $7.92 | $7.94 | $7.45 | $7.46 | $7.34 | 3,810,868 |
| 2025-02-26 | $8.24 | $8.24 | $7.70 | $7.89 | $7.77 | 3,017,804 |
| 2025-02-25 | $8.03 | $8.24 | $8.03 | $8.17 | $8.04 | 1,588,528 |
| 2025-02-24 | $8.10 | $8.28 | $7.90 | $8.03 | $7.91 | 4,435,369 |
| 2025-02-21 | $8.91 | $8.94 | $8.85 | $8.88 | $8.74 | 1,368,390 |
| 2025-02-20 | $8.95 | $8.95 | $8.81 | $8.94 | $8.80 | 788,513 |
| 2025-02-19 | $8.97 | $8.97 | $8.90 | $8.93 | $8.79 | 457,072 |
| 2025-02-18 | $8.98 | $8.98 | $8.89 | $8.92 | $8.78 | 858,078 |
| 2025-02-14 | $9.01 | $9.02 | $8.90 | $8.96 | $8.82 | 772,580 |
| 2025-02-13 | $8.98 | $9.12 | $8.98 | $9.10 | $8.84 | 2,192,610 |
| 2025-02-12 | $8.96 | $9.00 | $8.91 | $8.96 | $8.71 | 873,323 |
| 2025-02-11 | $8.96 | $9.03 | $8.95 | $8.98 | $8.73 | 745,933 |
| 2025-02-10 | $8.92 | $8.98 | $8.90 | $8.97 | $8.72 | 755,465 |
| 2025-02-07 | $8.91 | $8.95 | $8.87 | $8.93 | $8.68 | 818,855 |
| 2025-02-06 | $8.89 | $8.95 | $8.88 | $8.90 | $8.65 | 668,832 |
| 2025-02-05 | $8.86 | $8.92 | $8.83 | $8.92 | $8.67 | 948,548 |
| 2025-02-04 | $8.80 | $8.84 | $8.76 | $8.84 | $8.59 | 799,618 |
| 2025-02-03 | $8.74 | $8.86 | $8.60 | $8.74 | $8.49 | 1,216,153 |
| 2025-01-31 | $8.84 | $8.95 | $8.80 | $8.87 | $8.62 | 1,134,966 |
| 2025-01-30 | $8.74 | $8.83 | $8.72 | $8.83 | $8.58 | 576,666 |
| 2025-01-29 | $8.77 | $8.77 | $8.69 | $8.71 | $8.47 | 569,821 |
| 2025-01-28 | $8.73 | $8.80 | $8.69 | $8.74 | $8.49 | 762,033 |
| 2025-01-27 | $8.63 | $8.74 | $8.60 | $8.74 | $8.49 | 986,143 |
| 2025-01-24 | $8.85 | $8.85 | $8.76 | $8.80 | $8.55 | 648,398 |
| 2025-01-23 | $8.76 | $8.84 | $8.72 | $8.81 | $8.56 | 882,326 |
| 2025-01-22 | $8.93 | $8.93 | $8.79 | $8.82 | $8.57 | 753,494 |
| 2025-01-21 | $8.70 | $8.83 | $8.69 | $8.83 | $8.58 | 881,389 |
| 2025-01-17 | $8.68 | $8.70 | $8.62 | $8.67 | $8.43 | 733,488 |
| 2025-01-16 | $8.62 | $8.69 | $8.50 | $8.57 | $8.33 | 832,474 |
| 2025-01-15 | $8.68 | $8.73 | $8.58 | $8.65 | $8.41 | 794,878 |
| 2025-01-14 | $8.70 | $8.82 | $8.66 | $8.79 | $8.43 | 2,077,472 |
| 2025-01-13 | $8.84 | $8.85 | $8.64 | $8.69 | $8.33 | 1,193,628 |
| 2025-01-10 | $8.90 | $8.94 | $8.81 | $8.89 | $8.52 | 852,606 |
| 2025-01-08 | $8.89 | $8.97 | $8.76 | $8.91 | $8.54 | 635,610 |
| 2025-01-07 | $8.96 | $9.00 | $8.85 | $8.88 | $8.52 | 620,980 |
| 2025-01-06 | $8.96 | $9.02 | $8.91 | $8.99 | $8.62 | 522,568 |
| 2025-01-03 | $8.73 | $8.93 | $8.73 | $8.90 | $8.53 | 479,488 |
| 2025-01-02 | $8.79 | $8.85 | $8.64 | $8.72 | $8.36 | 608,537 |
| 2024-12-31 | $8.63 | $8.82 | $8.57 | $8.69 | $8.33 | 742,901 |
| 2024-12-30 | $8.61 | $8.65 | $8.53 | $8.57 | $8.57 | 565,733 |
| 2024-12-27 | $8.65 | $8.67 | $8.54 | $8.67 | $8.67 | 403,896 |
| 2024-12-26 | $8.61 | $8.68 | $8.61 | $8.67 | $8.67 | 363,465 |
| 2024-12-24 | $8.54 | $8.68 | $8.54 | $8.67 | $8.67 | 238,756 |
| 2024-12-23 | $8.53 | $8.64 | $8.45 | $8.60 | $8.60 | 707,131 |
| 2024-12-20 | $8.29 | $8.66 | $8.29 | $8.54 | $8.54 | 696,946 |
| 2024-12-19 | $8.54 | $8.54 | $8.40 | $8.47 | $8.47 | 642,494 |
| 2024-12-18 | $8.42 | $8.58 | $8.31 | $8.38 | $8.38 | 886,449 |
| 2024-12-17 | $8.74 | $8.75 | $8.29 | $8.33 | $8.33 | 1,705,884 |
| 2024-12-16 | $8.72 | $8.79 | $8.72 | $8.74 | $8.74 | 612,550 |
| 2024-12-13 | $8.98 | $8.98 | $8.80 | $8.89 | $8.79 | 1,844,902 |
| 2024-12-12 | $8.86 | $8.98 | $8.77 | $8.90 | $8.80 | 797,674 |
| 2024-12-11 | $8.50 | $8.94 | $8.50 | $8.76 | $8.66 | 1,908,672 |
| 2024-12-10 | $9.02 | $9.10 | $8.06 | $8.42 | $8.32 | 7,735,160 |
| 2024-12-09 | $9.60 | $9.65 | $9.22 | $9.22 | $9.11 | 1,484,662 |
| 2024-12-06 | $9.68 | $9.75 | $9.65 | $9.65 | $9.54 | 862,357 |
| 2024-12-05 | $9.67 | $9.72 | $9.65 | $9.66 | $9.55 | 779,308 |
| 2024-12-04 | $9.60 | $9.68 | $9.58 | $9.63 | $9.52 | 728,913 |
| 2024-12-03 | $9.45 | $9.58 | $9.45 | $9.57 | $9.46 | 1,046,516 |
| 2024-12-02 | $9.30 | $9.50 | $9.29 | $9.48 | $9.37 | 945,075 |
| 2024-11-29 | $9.25 | $9.32 | $9.22 | $9.30 | $9.19 | 685,429 |
| 2024-11-27 | $9.20 | $9.22 | $9.16 | $9.21 | $9.10 | 459,718 |
| 2024-11-26 | $9.15 | $9.20 | $9.14 | $9.16 | $9.05 | 380,997 |
| 2024-11-25 | $9.04 | $9.16 | $9.04 | $9.15 | $9.04 | 719,997 |
| 2024-11-22 | $8.94 | $9.04 | $8.92 | $9.01 | $8.90 | 656,780 |
| 2024-11-21 | $8.80 | $8.92 | $8.75 | $8.91 | $8.81 | 488,383 |
| 2024-11-20 | $8.80 | $8.82 | $8.68 | $8.79 | $8.69 | 793,757 |
| 2024-11-19 | $8.68 | $8.80 | $8.62 | $8.79 | $8.69 | 684,037 |
| 2024-11-18 | $8.78 | $8.87 | $8.73 | $8.73 | $8.63 | 1,153,063 |
| 2024-11-15 | $8.82 | $8.95 | $8.76 | $8.81 | $8.71 | 1,035,456 |
| 2024-11-14 | $9.15 | $9.22 | $9.05 | $9.07 | $8.86 | 3,168,811 |
| 2024-11-13 | $9.14 | $9.25 | $9.12 | $9.17 | $8.96 | 902,113 |
| 2024-11-12 | $9.01 | $9.15 | $9.01 | $9.11 | $8.90 | 1,211,510 |
| 2024-11-11 | $8.90 | $9.10 | $8.86 | $9.01 | $8.80 | 1,530,144 |
| 2024-11-08 | $8.67 | $8.88 | $8.67 | $8.83 | $8.62 | 1,190,930 |
| 2024-11-07 | $8.52 | $8.69 | $8.52 | $8.65 | $8.45 | 903,511 |
| 2024-11-06 | $8.49 | $8.59 | $8.47 | $8.53 | $8.33 | 770,803 |
| 2024-11-05 | $8.37 | $8.44 | $8.37 | $8.38 | $8.19 | 601,193 |
| 2024-11-04 | $8.43 | $8.45 | $8.36 | $8.38 | $8.19 | 1,030,527 |
| 2024-11-01 | $8.43 | $8.47 | $8.41 | $8.43 | $8.23 | 707,465 |
| 2024-10-31 | $8.43 | $8.49 | $8.39 | $8.42 | $8.22 | 732,690 |
| 2024-10-30 | $8.45 | $8.47 | $8.41 | $8.44 | $8.24 | 549,590 |
| 2024-10-29 | $8.43 | $8.45 | $8.40 | $8.44 | $8.24 | 387,724 |
| 2024-10-28 | $8.43 | $8.45 | $8.38 | $8.43 | $8.23 | 674,010 |
| 2024-10-25 | $8.40 | $8.40 | $8.37 | $8.40 | $8.20 | 379,255 |
| 2024-10-24 | $8.39 | $8.39 | $8.31 | $8.39 | $8.20 | 591,801 |
| 2024-10-23 | $8.42 | $8.43 | $8.30 | $8.32 | $8.13 | 600,186 |
| 2024-10-22 | $8.41 | $8.44 | $8.40 | $8.43 | $8.23 | 526,243 |
| 2024-10-21 | $8.43 | $8.43 | $8.37 | $8.42 | $8.22 | 616,996 |
| 2024-10-18 | $8.35 | $8.42 | $8.33 | $8.40 | $8.20 | 720,068 |
| 2024-10-17 | $8.35 | $8.35 | $8.28 | $8.32 | $8.13 | 588,133 |
| 2024-10-16 | $8.33 | $8.35 | $8.23 | $8.32 | $8.13 | 825,918 |
| 2024-10-15 | $8.36 | $8.37 | $8.30 | $8.32 | $8.13 | 741,787 |
| 2024-10-14 | $8.37 | $8.47 | $8.37 | $8.45 | $8.15 | 1,451,030 |
| 2024-10-11 | $8.34 | $8.40 | $8.31 | $8.37 | $8.07 | 2,450,881 |
| 2024-10-10 | $8.30 | $8.35 | $8.27 | $8.33 | $8.04 | 934,785 |
| 2024-10-09 | $8.21 | $8.35 | $8.19 | $8.34 | $8.05 | 869,651 |
| 2024-10-08 | $8.16 | $8.21 | $8.15 | $8.19 | $7.90 | 565,008 |
| 2024-10-07 | $8.14 | $8.16 | $8.12 | $8.14 | $7.85 | 551,159 |
| 2024-10-04 | $8.11 | $8.15 | $8.10 | $8.14 | $7.85 | 676,489 |
| 2024-10-03 | $8.00 | $8.10 | $8.00 | $8.08 | $7.80 | 542,373 |
| 2024-10-02 | $8.03 | $8.05 | $8.02 | $8.05 | $7.77 | 402,554 |
| 2024-10-01 | $8.10 | $8.10 | $8.02 | $8.02 | $7.74 | 567,834 |
| 2024-09-30 | $8.00 | $8.09 | $7.97 | $8.09 | $7.80 | 802,849 |
| 2024-09-27 | $7.96 | $8.00 | $7.95 | $7.97 | $7.69 | 474,945 |
| 2024-09-26 | $7.94 | $7.99 | $7.90 | $7.97 | $7.69 | 526,706 |
| 2024-09-25 | $7.91 | $7.93 | $7.90 | $7.93 | $7.65 | 344,067 |
| 2024-09-24 | $7.95 | $7.95 | $7.92 | $7.93 | $7.65 | 379,176 |
| 2024-09-23 | $7.85 | $7.94 | $7.85 | $7.93 | $7.65 | 418,360 |
| 2024-09-20 | $7.88 | $7.89 | $7.86 | $7.86 | $7.58 | 299,708 |
| 2024-09-19 | $7.91 | $7.92 | $7.88 | $7.89 | $7.61 | 561,729 |
| 2024-09-18 | $7.85 | $7.90 | $7.81 | $7.90 | $7.62 | 694,300 |
| 2024-09-17 | $7.91 | $7.92 | $7.81 | $7.83 | $7.55 | 542,011 |
| 2024-09-16 | $7.78 | $7.89 | $7.78 | $7.86 | $7.58 | 765,067 |
| 2024-09-13 | $7.95 | $7.98 | $7.90 | $7.91 | $7.53 | 2,780,438 |
| 2024-09-12 | $7.96 | $7.97 | $7.93 | $7.95 | $7.57 | 431,729 |
| 2024-09-11 | $7.93 | $7.97 | $7.85 | $7.97 | $7.59 | 691,317 |
| 2024-09-10 | $7.85 | $7.92 | $7.83 | $7.91 | $7.53 | 701,681 |
| 2024-09-09 | $7.83 | $7.88 | $7.80 | $7.87 | $7.49 | 523,098 |
| 2024-09-06 | $7.82 | $7.89 | $7.76 | $7.79 | $7.42 | 613,730 |
| 2024-09-05 | $7.83 | $7.90 | $7.83 | $7.83 | $7.46 | 658,583 |
| 2024-09-04 | $7.74 | $7.86 | $7.74 | $7.83 | $7.46 | 784,178 |
| 2024-09-03 | $7.82 | $7.83 | $7.74 | $7.74 | $7.37 | 583,525 |
| 2024-08-30 | $7.77 | $7.85 | $7.76 | $7.83 | $7.46 | 745,621 |
| 2024-08-29 | $7.72 | $7.79 | $7.72 | $7.77 | $7.40 | 273,110 |
| 2024-08-28 | $7.73 | $7.78 | $7.70 | $7.71 | $7.34 | 455,118 |
| 2024-08-27 | $7.74 | $7.77 | $7.70 | $7.73 | $7.36 | 382,984 |
| 2024-08-26 | $7.75 | $7.75 | $7.65 | $7.74 | $7.37 | 684,566 |
| 2024-08-23 | $7.76 | $7.79 | $7.72 | $7.75 | $7.38 | 386,101 |
| 2024-08-22 | $7.75 | $7.78 | $7.69 | $7.72 | $7.35 | 563,635 |
| 2024-08-21 | $7.73 | $7.74 | $7.70 | $7.72 | $7.35 | 580,526 |
| 2024-08-20 | $7.73 | $7.75 | $7.66 | $7.68 | $7.31 | 472,577 |
| 2024-08-19 | $7.63 | $7.75 | $7.61 | $7.73 | $7.36 | 448,667 |
| 2024-08-16 | $7.62 | $7.68 | $7.59 | $7.62 | $7.26 | 620,777 |
| 2024-08-15 | $7.68 | $7.74 | $7.65 | $7.66 | $7.29 | 523,520 |
| 2024-08-14 | $7.75 | $7.80 | $7.72 | $7.78 | $7.31 | 1,867,115 |
| 2024-08-13 | $7.68 | $7.74 | $7.64 | $7.73 | $7.26 | 726,916 |
| 2024-08-12 | $7.56 | $7.66 | $7.54 | $7.63 | $7.17 | 580,121 |
| 2024-08-09 | $7.55 | $7.56 | $7.47 | $7.53 | $7.07 | 516,166 |
| 2024-08-08 | $7.40 | $7.51 | $7.38 | $7.47 | $7.02 | 448,224 |
| 2024-08-07 | $7.52 | $7.55 | $7.36 | $7.40 | $6.95 | 724,884 |
| 2024-08-06 | $7.32 | $7.46 | $7.18 | $7.37 | $6.92 | 999,862 |
| 2024-08-05 | $6.88 | $7.25 | $6.52 | $7.11 | $6.68 | 2,921,559 |
| 2024-08-02 | $7.73 | $7.74 | $7.54 | $7.66 | $7.20 | 984,690 |
| 2024-08-01 | $7.85 | $7.89 | $7.75 | $7.77 | $7.30 | 657,604 |
| 2024-07-31 | $7.81 | $7.85 | $7.79 | $7.85 | $7.37 | 761,869 |
| 2024-07-30 | $7.80 | $7.83 | $7.75 | $7.77 | $7.30 | 455,229 |
| 2024-07-29 | $7.82 | $7.83 | $7.79 | $7.80 | $7.33 | 359,742 |
| 2024-07-26 | $7.81 | $7.81 | $7.72 | $7.80 | $7.80 | 334,048 |
| 2024-07-25 | $7.74 | $7.81 | $7.67 | $7.73 | $7.73 | 510,567 |
| 2024-07-24 | $7.79 | $7.80 | $7.70 | $7.74 | $7.74 | 514,086 |
| 2024-07-23 | $7.84 | $7.84 | $7.77 | $7.82 | $7.82 | 301,102 |
| 2024-07-22 | $7.74 | $7.83 | $7.71 | $7.80 | $7.80 | 538,751 |
| 2024-07-19 | $7.70 | $7.74 | $7.69 | $7.74 | $7.74 | 296,367 |
| 2024-07-18 | $7.75 | $7.78 | $7.70 | $7.72 | $7.72 | 470,210 |
| 2024-07-17 | $7.71 | $7.78 | $7.70 | $7.77 | $7.77 | 857,059 |
| 2024-07-16 | $7.70 | $7.75 | $7.67 | $7.74 | $7.74 | 703,795 |
| 2024-07-15 | $7.74 | $7.75 | $7.67 | $7.72 | $7.72 | 878,614 |
| 2024-07-12 | $7.80 | $7.84 | $7.79 | $7.82 | $7.72 | 1,950,707 |
| 2024-07-11 | $7.88 | $7.89 | $7.63 | $7.78 | $7.68 | 1,514,351 |
| 2024-07-10 | $7.86 | $7.90 | $7.86 | $7.86 | $7.76 | 779,923 |
| 2024-07-09 | $7.88 | $7.92 | $7.82 | $7.86 | $7.76 | 1,100,669 |
| 2024-07-08 | $7.88 | $7.95 | $7.88 | $7.88 | $7.78 | 613,462 |
| 2024-07-05 | $7.89 | $7.92 | $7.86 | $7.90 | $7.80 | 666,934 |
| 2024-07-03 | $7.87 | $7.89 | $7.86 | $7.89 | $7.79 | 288,190 |
| 2024-07-02 | $7.85 | $7.90 | $7.85 | $7.88 | $7.78 | 457,326 |
| 2024-07-01 | $7.85 | $7.88 | $7.83 | $7.87 | $7.77 | 620,631 |
| 2024-06-28 | $7.77 | $7.88 | $7.75 | $7.85 | $7.75 | 624,354 |
| 2024-06-27 | $7.73 | $7.85 | $7.70 | $7.74 | $7.64 | 703,485 |
| 2024-06-26 | $7.74 | $7.76 | $7.73 | $7.76 | $7.66 | 328,506 |
| 2024-06-25 | $7.73 | $7.77 | $7.70 | $7.77 | $7.67 | 457,176 |
| 2024-06-24 | $7.70 | $7.74 | $7.67 | $7.71 | $7.61 | 598,742 |
| 2024-06-21 | $7.64 | $7.69 | $7.61 | $7.67 | $7.57 | 373,328 |
| 2024-06-20 | $7.63 | $7.65 | $7.58 | $7.62 | $7.52 | 602,681 |
| 2024-06-18 | $7.64 | $7.66 | $7.62 | $7.65 | $7.55 | 468,441 |
| 2024-06-17 | $7.60 | $7.66 | $7.60 | $7.64 | $7.54 | 527,818 |
| 2024-06-14 | $7.65 | $7.71 | $7.60 | $7.62 | $7.52 | 570,486 |
| 2024-06-13 | $7.74 | $7.77 | $7.72 | $7.77 | $7.56 | 955,117 |
| 2024-06-12 | $7.85 | $7.85 | $7.73 | $7.77 | $7.56 | 670,153 |
| 2024-06-11 | $7.77 | $7.83 | $7.74 | $7.76 | $7.55 | 701,567 |
| 2024-06-10 | $7.77 | $7.78 | $7.71 | $7.73 | $7.53 | 705,405 |
| 2024-06-07 | $7.83 | $7.84 | $7.77 | $7.78 | $7.57 | 503,875 |
| 2024-06-06 | $7.75 | $7.83 | $7.75 | $7.83 | $7.62 | 585,790 |
| 2024-06-05 | $7.71 | $7.80 | $7.70 | $7.80 | $7.80 | 786,844 |
| 2024-06-04 | $7.71 | $7.77 | $7.69 | $7.75 | $7.75 | 594,544 |
| 2024-06-03 | $7.69 | $7.76 | $7.64 | $7.69 | $7.69 | 873,692 |
| 2024-05-31 | $7.55 | $7.67 | $7.55 | $7.65 | $7.65 | 770,728 |
| 2024-05-30 | $7.58 | $7.60 | $7.50 | $7.56 | $7.56 | 469,484 |
| 2024-05-29 | $7.57 | $7.58 | $7.53 | $7.55 | $7.55 | 420,251 |
| 2024-05-28 | $7.56 | $7.60 | $7.50 | $7.58 | $7.58 | 629,380 |
| 2024-05-24 | $7.60 | $7.61 | $7.52 | $7.55 | $7.55 | 403,366 |
| 2024-05-23 | $7.59 | $7.61 | $7.53 | $7.57 | $7.57 | 365,014 |
| 2024-05-22 | $7.55 | $7.59 | $7.53 | $7.59 | $7.59 | 345,192 |
| 2024-05-21 | $7.62 | $7.62 | $7.53 | $7.56 | $7.56 | 507,726 |
| 2024-05-20 | $7.55 | $7.66 | $7.55 | $7.61 | $7.61 | 555,265 |
| 2024-05-17 | $7.52 | $7.56 | $7.50 | $7.56 | $7.56 | 392,374 |
| 2024-05-16 | $7.52 | $7.52 | $7.46 | $7.47 | $7.47 | 523,234 |
| 2024-05-15 | $7.55 | $7.55 | $7.45 | $7.49 | $7.49 | 641,599 |
| 2024-05-14 | $7.41 | $7.53 | $7.31 | $7.50 | $7.50 | 1,015,314 |
| 2024-05-13 | $7.66 | $7.67 | $7.52 | $7.55 | $7.45 | 2,388,166 |
| 2024-05-10 | $7.71 | $7.71 | $7.65 | $7.67 | $7.57 | 620,726 |
| 2024-05-09 | $7.68 | $7.71 | $7.65 | $7.70 | $7.70 | 598,515 |
| 2024-05-08 | $7.65 | $7.70 | $7.60 | $7.67 | $7.67 | 437,477 |
| 2024-05-07 | $7.69 | $7.70 | $7.60 | $7.62 | $7.62 | 481,002 |
| 2024-05-06 | $7.65 | $7.70 | $7.62 | $7.70 | $7.70 | 575,301 |
| 2024-05-03 | $7.59 | $7.64 | $7.57 | $7.57 | $7.57 | 732,662 |
| 2024-05-02 | $7.58 | $7.59 | $7.52 | $7.57 | $7.57 | 371,306 |
| 2024-05-01 | $7.53 | $7.59 | $7.47 | $7.52 | $7.52 | 621,041 |
| 2024-04-30 | $7.48 | $7.59 | $7.42 | $7.51 | $7.51 | 749,975 |
| 2024-04-29 | $7.45 | $7.53 | $7.41 | $7.49 | $7.49 | 692,620 |
| 2024-04-26 | $7.36 | $7.45 | $7.35 | $7.42 | $7.42 | 433,246 |
| 2024-04-25 | $7.30 | $7.38 | $7.28 | $7.37 | $7.37 | 492,373 |
| 2024-04-24 | $7.37 | $7.41 | $7.35 | $7.41 | $7.41 | 428,976 |
| 2024-04-23 | $7.30 | $7.36 | $7.28 | $7.36 | $7.36 | 384,442 |
| 2024-04-22 | $7.22 | $7.28 | $7.18 | $7.26 | $7.26 | 445,411 |
| 2024-04-19 | $7.27 | $7.29 | $7.16 | $7.21 | $7.21 | 664,419 |
| 2024-04-18 | $7.21 | $7.30 | $7.18 | $7.26 | $7.26 | 806,068 |
| 2024-04-17 | $7.15 | $7.22 | $7.13 | $7.19 | $7.19 | 691,229 |
| 2024-04-16 | $7.21 | $7.23 | $7.11 | $7.12 | $7.12 | 1,330,384 |
| 2024-04-15 | $7.59 | $7.62 | $7.04 | $7.12 | $7.12 | 2,585,867 |
| 2024-04-12 | $7.65 | $7.69 | $7.53 | $7.58 | $7.58 | 877,461 |
| 2024-04-11 | $7.76 | $7.85 | $7.75 | $7.82 | $7.71 | 1,832,165 |
| 2024-04-10 | $7.76 | $7.80 | $7.72 | $7.75 | $7.65 | 831,721 |
| 2024-04-09 | $7.77 | $7.82 | $7.74 | $7.81 | $7.70 | 1,072,835 |
| 2024-04-08 | $7.65 | $7.78 | $7.64 | $7.76 | $7.66 | 1,324,294 |
| 2024-04-05 | $7.60 | $7.68 | $7.60 | $7.68 | $7.68 | 515,616 |
| 2024-04-04 | $7.64 | $7.79 | $7.58 | $7.60 | $7.60 | 1,206,556 |
| 2024-04-03 | $7.55 | $7.65 | $7.54 | $7.62 | $7.62 | 635,051 |
| 2024-04-02 | $7.54 | $7.57 | $7.51 | $7.56 | $7.56 | 457,427 |
| 2024-04-01 | $7.51 | $7.57 | $7.47 | $7.57 | $7.57 | 925,117 |
| 2024-03-28 | $7.46 | $7.55 | $7.46 | $7.51 | $7.51 | 766,801 |
| 2024-03-27 | $7.43 | $7.46 | $7.40 | $7.46 | $7.46 | 522,590 |
| 2024-03-26 | $7.34 | $7.41 | $7.34 | $7.41 | $7.41 | 548,205 |
| 2024-03-25 | $7.35 | $7.38 | $7.33 | $7.38 | $7.38 | 558,674 |
| 2024-03-22 | $7.33 | $7.35 | $7.32 | $7.33 | $7.33 | 392,278 |
| 2024-03-21 | $7.28 | $7.34 | $7.28 | $7.33 | $7.33 | 495,748 |
| 2024-03-20 | $7.28 | $7.31 | $7.27 | $7.30 | $7.30 | 448,612 |
| 2024-03-19 | $7.24 | $7.27 | $7.23 | $7.27 | $7.27 | 346,150 |
| 2024-03-18 | $7.25 | $7.26 | $7.22 | $7.23 | $7.23 | 572,467 |
| 2024-03-15 | $7.24 | $7.24 | $7.21 | $7.24 | $7.24 | 421,667 |
| 2024-03-14 | $7.25 | $7.27 | $7.21 | $7.23 | $7.23 | 617,323 |
| 2024-03-13 | $7.36 | $7.37 | $7.34 | $7.35 | $7.25 | 743,067 |
| 2024-03-12 | $7.35 | $7.39 | $7.34 | $7.37 | $7.27 | 624,554 |
| 2024-03-11 | $7.31 | $7.36 | $7.30 | $7.35 | $7.25 | 570,374 |
| 2024-03-08 | $7.33 | $7.38 | $7.29 | $7.32 | $7.22 | 497,625 |
| 2024-03-07 | $7.28 | $7.37 | $7.28 | $7.35 | $7.25 | 598,650 |
| 2024-03-06 | $7.27 | $7.32 | $7.27 | $7.29 | $7.19 | 567,073 |
| 2024-03-05 | $7.32 | $7.32 | $7.25 | $7.26 | $7.16 | 656,267 |
| 2024-03-04 | $7.32 | $7.35 | $7.31 | $7.32 | $7.32 | 482,028 |
| 2024-03-01 | $7.26 | $7.35 | $7.25 | $7.32 | $7.32 | 766,116 |
| 2024-02-29 | $7.21 | $7.26 | $7.21 | $7.26 | $7.26 | 366,932 |
| 2024-02-28 | $7.20 | $7.22 | $7.18 | $7.21 | $7.21 | 433,083 |
| 2024-02-27 | $7.21 | $7.21 | $7.16 | $7.20 | $7.20 | 382,424 |
| 2024-02-26 | $7.21 | $7.21 | $7.16 | $7.19 | $7.19 | 636,324 |
| 2024-02-23 | $7.21 | $7.22 | $7.20 | $7.21 | $7.21 | 310,878 |
| 2024-02-22 | $7.15 | $7.20 | $7.15 | $7.19 | $7.19 | 513,141 |
| 2024-02-21 | $7.15 | $7.15 | $7.11 | $7.12 | $7.12 | 405,123 |
| 2024-02-20 | $7.10 | $7.13 | $7.09 | $7.11 | $7.11 | 697,667 |
| 2024-02-16 | $7.14 | $7.15 | $7.10 | $7.12 | $7.12 | 456,021 |
| 2024-02-15 | $7.13 | $7.13 | $7.08 | $7.12 | $7.12 | 429,166 |
| 2024-02-14 | $7.16 | $7.17 | $7.08 | $7.12 | $7.12 | 615,222 |
| 2024-02-13 | $7.22 | $7.27 | $7.13 | $7.19 | $7.09 | 2,122,847 |
| 2024-02-12 | $7.28 | $7.30 | $7.27 | $7.30 | $7.20 | 835,462 |
| 2024-02-09 | $7.25 | $7.28 | $7.22 | $7.26 | $7.16 | 856,393 |
| 2024-02-08 | $7.21 | $7.24 | $7.19 | $7.24 | $7.14 | 565,700 |
| 2024-02-07 | $7.18 | $7.24 | $7.17 | $7.20 | $7.10 | 589,310 |
| 2024-02-06 | $7.19 | $7.20 | $7.11 | $7.18 | $7.08 | 603,270 |
| 2024-02-05 | $7.20 | $7.23 | $7.15 | $7.17 | $7.07 | 620,900 |
| 2024-02-02 | $7.16 | $7.25 | $7.16 | $7.20 | $7.10 | 551,371 |
| 2024-02-01 | $7.14 | $7.22 | $7.14 | $7.18 | $7.08 | 694,741 |
| 2024-01-31 | $7.18 | $7.19 | $7.13 | $7.13 | $7.03 | 441,761 |
| 2024-01-30 | $7.18 | $7.20 | $7.15 | $7.20 | $7.10 | 408,117 |
| 2024-01-29 | $7.13 | $7.20 | $7.12 | $7.18 | $7.08 | 595,174 |
| 2024-01-26 | $7.10 | $7.13 | $7.10 | $7.10 | $7.00 | 383,235 |
| 2024-01-25 | $7.10 | $7.14 | $7.06 | $7.10 | $7.00 | 326,389 |
| 2024-01-24 | $7.14 | $7.14 | $7.06 | $7.12 | $7.02 | 445,193 |
| 2024-01-23 | $7.12 | $7.14 | $7.11 | $7.14 | $7.04 | 300,378 |
| 2024-01-22 | $7.15 | $7.16 | $7.11 | $7.12 | $7.02 | 469,782 |
| 2024-01-19 | $7.11 | $7.15 | $7.06 | $7.15 | $7.05 | 450,191 |
| 2024-01-18 | $7.00 | $7.11 | $6.99 | $7.09 | $6.99 | 606,589 |
| 2024-01-17 | $6.99 | $7.02 | $6.94 | $6.96 | $6.86 | 715,405 |
| 2024-01-16 | $7.00 | $7.05 | $6.99 | $7.03 | $6.93 | 711,282 |
| 2024-01-12 | $7.00 | $7.05 | $7.00 | $7.02 | $6.92 | 653,863 |
| 2024-01-11 | $7.18 | $7.18 | $7.07 | $7.11 | $6.91 | 1,824,900 |
| 2024-01-10 | $7.18 | $7.20 | $7.14 | $7.15 | $6.94 | 655,758 |
| 2024-01-09 | $7.14 | $7.16 | $7.12 | $7.16 | $6.95 | 502,834 |
| 2024-01-08 | $7.10 | $7.15 | $7.10 | $7.12 | $6.92 | 562,461 |
| 2024-01-05 | $7.07 | $7.15 | $7.07 | $7.10 | $6.90 | 388,789 |
| 2024-01-04 | $7.06 | $7.13 | $7.06 | $7.10 | $6.90 | 644,914 |
| 2024-01-03 | $7.12 | $7.12 | $7.04 | $7.06 | $6.86 | 674,418 |
| 2024-01-02 | $7.04 | $7.14 | $7.02 | $7.11 | $6.91 | 765,556 |
| 2023-12-29 | $7.08 | $7.09 | $7.03 | $7.06 | $7.06 | 1,216,308 |
| 2023-12-28 | $7.08 | $7.11 | $7.06 | $7.08 | $7.08 | 649,711 |
| 2023-12-27 | $7.13 | $7.14 | $7.06 | $7.10 | $7.10 | 890,251 |
| 2023-12-26 | $7.19 | $7.20 | $7.08 | $7.14 | $7.14 | 1,055,709 |
| 2023-12-22 | $7.15 | $7.25 | $7.15 | $7.19 | $7.19 | 600,002 |
| 2023-12-21 | $7.17 | $7.18 | $7.12 | $7.15 | $7.15 | 499,280 |
| 2023-12-20 | $7.19 | $7.24 | $7.11 | $7.12 | $7.12 | 735,087 |
| 2023-12-19 | $7.20 | $7.22 | $7.15 | $7.20 | $7.20 | 685,308 |
| 2023-12-18 | $7.15 | $7.19 | $7.10 | $7.15 | $7.15 | 883,067 |
| 2023-12-15 | $7.23 | $7.25 | $7.15 | $7.17 | $7.17 | 691,856 |
| 2023-12-14 | $7.30 | $7.35 | $7.21 | $7.26 | $7.26 | 677,058 |
| 2023-12-13 | $7.39 | $7.43 | $7.35 | $7.38 | $7.26 | 1,929,518 |
| 2023-12-12 | $7.40 | $7.42 | $7.37 | $7.41 | $7.41 | 539,519 |
| 2023-12-11 | $7.38 | $7.40 | $7.36 | $7.40 | $7.40 | 596,132 |
| 2023-12-08 | $7.38 | $7.39 | $7.35 | $7.38 | $7.38 | 443,575 |
| 2023-12-07 | $7.37 | $7.38 | $7.33 | $7.38 | $7.38 | 593,412 |
| 2023-12-06 | $7.37 | $7.38 | $7.31 | $7.34 | $7.34 | 515,647 |
| 2023-12-05 | $7.32 | $7.36 | $7.29 | $7.36 | $7.36 | 500,280 |
| 2023-12-04 | $7.32 | $7.34 | $7.28 | $7.32 | $7.32 | 494,013 |
| 2023-12-01 | $7.21 | $7.33 | $7.20 | $7.33 | $7.33 | 839,644 |
| 2023-11-30 | $7.25 | $7.28 | $7.10 | $7.20 | $7.20 | 810,681 |
| 2023-11-29 | $7.23 | $7.25 | $7.19 | $7.21 | $7.21 | 384,207 |
| 2023-11-28 | $7.19 | $7.23 | $7.18 | $7.21 | $7.21 | 407,845 |
| 2023-11-27 | $7.15 | $7.20 | $7.12 | $7.18 | $7.18 | 337,265 |
| 2023-11-24 | $7.12 | $7.20 | $7.12 | $7.20 | $7.20 | 292,788 |
| 2023-11-22 | $7.08 | $7.15 | $7.08 | $7.15 | $7.15 | 426,976 |
| 2023-11-21 | $7.11 | $7.12 | $7.08 | $7.09 | $7.09 | 380,024 |
| 2023-11-20 | $7.07 | $7.15 | $7.07 | $7.13 | $7.13 | 662,143 |
| 2023-11-17 | $6.97 | $7.14 | $6.97 | $7.11 | $7.11 | 663,257 |
| 2023-11-16 | $7.02 | $7.04 | $6.95 | $7.00 | $7.00 | 489,740 |
| 2023-11-15 | $7.07 | $7.07 | $6.98 | $7.07 | $7.07 | 1,008,095 |
| 2023-11-14 | $6.99 | $7.08 | $6.97 | $7.07 | $7.07 | 809,803 |
| 2023-11-13 | $7.15 | $7.19 | $7.05 | $7.06 | $6.94 | 1,997,356 |
| 2023-11-10 | $7.18 | $7.20 | $7.07 | $7.16 | $7.04 | 703,307 |
| 2023-11-09 | $7.20 | $7.25 | $7.13 | $7.14 | $7.02 | 669,671 |
| 2023-11-08 | $7.16 | $7.19 | $7.07 | $7.18 | $7.06 | 491,029 |
| 2023-11-07 | $7.06 | $7.18 | $6.96 | $7.11 | $7.11 | 649,261 |
| 2023-11-06 | $7.21 | $7.22 | $7.03 | $7.06 | $7.06 | 908,524 |
| 2023-11-03 | $7.10 | $7.29 | $7.06 | $7.22 | $7.22 | 1,060,927 |
| 2023-11-02 | $7.09 | $7.20 | $7.02 | $7.18 | $7.18 | 927,544 |
| 2023-11-01 | $6.69 | $6.98 | $6.65 | $6.94 | $6.94 | 1,416,350 |
| 2023-10-31 | $6.35 | $6.60 | $6.35 | $6.56 | $6.56 | 1,045,467 |
| 2023-10-30 | $6.20 | $6.30 | $6.13 | $6.29 | $6.29 | 878,591 |
| 2023-10-27 | $6.11 | $6.26 | $6.07 | $6.17 | $6.17 | 941,875 |
| 2023-10-26 | $6.18 | $6.22 | $6.05 | $6.09 | $6.09 | 1,641,155 |
| 2023-10-25 | $6.44 | $6.44 | $6.19 | $6.25 | $6.25 | 1,509,391 |
| 2023-10-24 | $6.58 | $6.63 | $6.38 | $6.44 | $6.44 | 953,025 |
| 2023-10-23 | $6.84 | $6.85 | $6.35 | $6.50 | $6.50 | 1,281,255 |
| 2023-10-20 | $6.89 | $7.36 | $6.79 | $6.83 | $6.83 | 938,244 |
| 2023-10-19 | $6.35 | $7.00 | $6.32 | $6.84 | $6.84 | 2,388,646 |
| 2023-10-18 | $6.84 | $6.85 | $6.33 | $6.40 | $6.40 | 3,925,065 |
| 2023-10-17 | $7.05 | $7.10 | $6.81 | $6.92 | $6.92 | 2,098,499 |
| 2023-10-16 | $7.39 | $7.42 | $7.00 | $7.11 | $7.11 | 1,708,852 |
| 2023-10-13 | $7.47 | $7.52 | $7.32 | $7.38 | $7.38 | 1,189,289 |
| 2023-10-12 | $7.74 | $7.74 | $7.60 | $7.63 | $7.51 | 2,051,248 |
| 2023-10-11 | $7.75 | $7.77 | $7.70 | $7.71 | $7.59 | 816,971 |
| 2023-10-10 | $7.82 | $7.87 | $7.72 | $7.73 | $7.61 | 568,622 |
| 2023-10-09 | $7.78 | $7.79 | $7.70 | $7.78 | $7.66 | 551,661 |
| 2023-10-06 | $7.66 | $7.83 | $7.60 | $7.78 | $7.66 | 778,102 |
| 2023-10-05 | $7.74 | $7.78 | $7.65 | $7.70 | $7.70 | 523,652 |
| 2023-10-04 | $7.78 | $7.83 | $7.72 | $7.74 | $7.74 | 673,131 |
| 2023-10-03 | $7.90 | $7.96 | $7.77 | $7.79 | $7.79 | 794,528 |
| 2023-10-02 | $7.98 | $7.99 | $7.90 | $7.93 | $7.93 | 710,223 |
| 2023-09-29 | $7.97 | $8.03 | $7.87 | $7.99 | $7.99 | 760,150 |
| 2023-09-28 | $7.72 | $7.88 | $7.70 | $7.86 | $7.86 | 670,463 |
| 2023-09-27 | $7.74 | $7.79 | $7.62 | $7.72 | $7.72 | 613,117 |
| 2023-09-26 | $7.91 | $7.92 | $7.63 | $7.70 | $7.70 | 1,207,274 |
| 2023-09-25 | $7.94 | $7.97 | $7.91 | $7.92 | $7.92 | 511,773 |
| 2023-09-22 | $8.00 | $8.02 | $7.94 | $7.95 | $7.95 | 466,736 |
| 2023-09-21 | $7.96 | $7.98 | $7.93 | $7.95 | $7.95 | 544,797 |
| 2023-09-20 | $8.01 | $8.09 | $7.98 | $8.02 | $8.02 | 903,278 |
| 2023-09-19 | $7.97 | $7.99 | $7.93 | $7.98 | $7.98 | 556,306 |
| 2023-09-18 | $7.98 | $8.00 | $7.96 | $7.97 | $7.97 | 485,776 |
| 2023-09-15 | $8.08 | $8.08 | $7.96 | $8.00 | $8.00 | 671,018 |
| 2023-09-14 | $8.09 | $8.12 | $8.00 | $8.04 | $8.04 | 960,812 |
| 2023-09-13 | $8.28 | $8.30 | $8.21 | $8.21 | $8.09 | 1,865,387 |
| 2023-09-12 | $8.31 | $8.31 | $8.25 | $8.27 | $8.15 | 600,116 |
| 2023-09-11 | $8.30 | $8.31 | $8.25 | $8.31 | $8.19 | 575,312 |
| 2023-09-08 | $8.24 | $8.29 | $8.21 | $8.25 | $8.13 | 639,741 |
| 2023-09-07 | $8.22 | $8.25 | $8.18 | $8.23 | $8.11 | 565,251 |
| 2023-09-06 | $8.33 | $8.33 | $8.21 | $8.27 | $8.15 | 501,583 |
| 2023-09-05 | $8.23 | $8.31 | $8.15 | $8.29 | $8.17 | 882,884 |
| 2023-09-01 | $8.22 | $8.28 | $8.14 | $8.21 | $8.09 | 800,106 |
| 2023-08-31 | $8.13 | $8.22 | $8.10 | $8.20 | $8.08 | 744,685 |
| 2023-08-30 | $8.02 | $8.11 | $8.02 | $8.11 | $7.99 | 487,611 |
| 2023-08-29 | $8.01 | $8.04 | $7.96 | $8.01 | $7.89 | 667,635 |
| 2023-08-28 | $8.06 | $8.14 | $7.93 | $7.98 | $7.87 | 693,159 |
| 2023-08-25 | $8.01 | $8.04 | $7.88 | $8.02 | $7.90 | 600,027 |
| 2023-08-24 | $8.16 | $8.16 | $7.88 | $7.97 | $7.86 | 899,613 |
| 2023-08-23 | $7.98 | $8.15 | $7.98 | $8.09 | $7.97 | 664,293 |
| 2023-08-22 | $8.11 | $8.16 | $7.93 | $7.96 | $7.85 | 872,856 |
| 2023-08-21 | $7.90 | $8.08 | $7.81 | $8.04 | $7.92 | 1,134,378 |
| 2023-08-18 | $7.60 | $7.88 | $7.53 | $7.78 | $7.67 | 1,971,951 |
| 2023-08-17 | $8.09 | $8.16 | $7.78 | $7.82 | $7.71 | 1,765,345 |
| 2023-08-16 | $8.15 | $8.20 | $8.08 | $8.10 | $7.98 | 1,133,154 |
| 2023-08-15 | $8.33 | $8.37 | $8.14 | $8.14 | $8.02 | 1,245,766 |
| 2023-08-14 | $8.37 | $8.43 | $8.31 | $8.39 | $8.27 | 883,126 |
| 2023-08-11 | $8.50 | $8.53 | $8.45 | $8.48 | $8.24 | 1,248,136 |
| 2023-08-10 | $8.51 | $8.53 | $8.47 | $8.49 | $8.25 | 1,763,200 |
| 2023-08-09 | $8.44 | $8.51 | $8.40 | $8.48 | $8.24 | 831,517 |
| 2023-08-08 | $8.40 | $8.45 | $8.37 | $8.43 | $8.19 | 875,713 |
| 2023-08-07 | $8.47 | $8.48 | $8.40 | $8.44 | $8.20 | 608,696 |
| 2023-08-04 | $8.33 | $8.50 | $8.32 | $8.38 | $8.15 | 1,007,163 |
| 2023-08-03 | $8.32 | $8.35 | $8.25 | $8.31 | $8.08 | 760,364 |
| 2023-08-02 | $8.47 | $8.47 | $8.34 | $8.36 | $8.13 | 1,044,327 |
| 2023-08-01 | $8.52 | $8.56 | $8.46 | $8.50 | $8.26 | 788,156 |
| 2023-07-31 | $8.43 | $8.53 | $8.40 | $8.49 | $8.25 | 935,058 |
| 2023-07-28 | $8.30 | $8.40 | $8.28 | $8.39 | $8.16 | 677,621 |
| 2023-07-27 | $8.24 | $8.29 | $8.24 | $8.26 | $8.03 | 640,424 |
| 2023-07-26 | $8.21 | $8.25 | $8.20 | $8.23 | $8.00 | 548,413 |
| 2023-07-25 | $8.19 | $8.24 | $8.17 | $8.24 | $8.01 | 484,307 |
| 2023-07-24 | $8.21 | $8.21 | $8.17 | $8.19 | $7.96 | 538,460 |
| 2023-07-21 | $8.22 | $8.22 | $8.18 | $8.20 | $7.97 | 442,280 |
| 2023-07-20 | $8.19 | $8.21 | $8.17 | $8.20 | $7.97 | 446,340 |
| 2023-07-19 | $8.19 | $8.22 | $8.15 | $8.19 | $7.96 | 768,368 |
| 2023-07-18 | $8.14 | $8.25 | $8.10 | $8.15 | $7.92 | 628,488 |
| 2023-07-17 | $8.02 | $8.14 | $8.02 | $8.14 | $7.91 | 744,332 |
| 2023-07-14 | $8.13 | $8.13 | $8.03 | $8.04 | $7.82 | 559,378 |
| 2023-07-13 | $8.04 | $8.09 | $7.99 | $8.08 | $7.85 | 679,777 |
| 2023-07-12 | $8.20 | $8.21 | $8.17 | $8.17 | $7.83 | 2,565,536 |
| 2023-07-11 | $8.16 | $8.20 | $8.14 | $8.18 | $7.84 | 970,264 |
| 2023-07-10 | $8.10 | $8.17 | $8.05 | $8.16 | $7.82 | 1,034,867 |
| 2023-07-07 | $8.03 | $8.09 | $8.02 | $8.07 | $7.73 | 687,576 |
| 2023-07-06 | $8.12 | $8.12 | $7.89 | $8.01 | $7.67 | 1,362,327 |
| 2023-07-05 | $8.10 | $8.14 | $8.05 | $8.14 | $7.80 | 669,430 |
| 2023-07-03 | $8.00 | $8.10 | $8.00 | $8.10 | $7.76 | 564,532 |
| 2023-06-30 | $8.00 | $8.05 | $7.96 | $8.00 | $7.66 | 857,851 |
| 2023-06-29 | $7.95 | $7.97 | $7.92 | $7.96 | $7.63 | 519,201 |
| 2023-06-28 | $7.92 | $7.95 | $7.89 | $7.94 | $7.61 | 633,086 |
| 2023-06-27 | $7.85 | $7.91 | $7.83 | $7.89 | $7.56 | 609,623 |
| 2023-06-26 | $7.85 | $7.87 | $7.82 | $7.84 | $7.51 | 462,677 |
| 2023-06-23 | $7.80 | $7.82 | $7.78 | $7.81 | $7.48 | 310,658 |
| 2023-06-22 | $7.84 | $7.84 | $7.81 | $7.83 | $7.50 | 396,490 |
| 2023-06-21 | $7.74 | $7.83 | $7.74 | $7.82 | $7.49 | 511,099 |
| 2023-06-20 | $7.70 | $7.79 | $7.70 | $7.72 | $7.40 | 718,933 |
| 2023-06-16 | $7.80 | $7.81 | $7.68 | $7.68 | $7.68 | 554,284 |
| 2023-06-15 | $7.74 | $7.81 | $7.72 | $7.77 | $7.77 | 626,062 |
| 2023-06-14 | $7.72 | $7.80 | $7.71 | $7.72 | $7.72 | 775,045 |
| 2023-06-13 | $7.93 | $8.00 | $7.93 | $7.94 | $7.82 | 1,127,906 |
| 2023-06-12 | $7.92 | $7.95 | $7.90 | $7.93 | $7.81 | 1,922,581 |
| 2023-06-09 | $7.90 | $7.93 | $7.86 | $7.89 | $7.77 | 718,084 |
| 2023-06-08 | $7.83 | $7.88 | $7.80 | $7.87 | $7.75 | 746,002 |
| 2023-06-07 | $7.77 | $7.81 | $7.76 | $7.79 | $7.67 | 539,741 |
| 2023-06-06 | $7.74 | $7.77 | $7.69 | $7.77 | $7.65 | 684,277 |
| 2023-06-05 | $7.70 | $7.74 | $7.69 | $7.74 | $7.62 | 456,492 |
| 2023-06-02 | $7.65 | $7.71 | $7.63 | $7.68 | $7.57 | 801,402 |
| 2023-06-01 | $7.57 | $7.68 | $7.56 | $7.60 | $7.49 | 797,076 |
| 2023-05-31 | $7.44 | $7.58 | $7.42 | $7.56 | $7.45 | 698,559 |
| 2023-05-30 | $7.46 | $7.46 | $7.38 | $7.44 | $7.33 | 544,630 |
| 2023-05-26 | $7.39 | $7.39 | $7.32 | $7.36 | $7.25 | 590,843 |
| 2023-05-25 | $7.40 | $7.42 | $7.33 | $7.35 | $7.24 | 480,393 |
| 2023-05-24 | $7.42 | $7.42 | $7.33 | $7.35 | $7.24 | 658,974 |
| 2023-05-23 | $7.43 | $7.48 | $7.41 | $7.44 | $7.33 | 413,515 |
| 2023-05-22 | $7.42 | $7.49 | $7.41 | $7.42 | $7.31 | 458,013 |
| 2023-05-19 | $7.46 | $7.51 | $7.40 | $7.43 | $7.32 | 511,527 |
| 2023-05-18 | $7.33 | $7.46 | $7.32 | $7.45 | $7.34 | 565,589 |
| 2023-05-17 | $7.29 | $7.36 | $7.28 | $7.33 | $7.22 | 426,247 |
| 2023-05-16 | $7.30 | $7.30 | $7.23 | $7.23 | $7.12 | 439,786 |
| 2023-05-15 | $7.36 | $7.39 | $7.28 | $7.31 | $7.20 | 532,317 |
| 2023-05-12 | $7.42 | $7.43 | $7.33 | $7.38 | $7.26 | 601,333 |
| 2023-05-11 | $7.57 | $7.59 | $7.51 | $7.53 | $7.30 | 918,286 |
| 2023-05-10 | $7.60 | $7.60 | $7.53 | $7.57 | $7.34 | 1,323,728 |
| 2023-05-09 | $7.53 | $7.57 | $7.50 | $7.55 | $7.32 | 945,824 |
| 2023-05-08 | $7.47 | $7.55 | $7.46 | $7.52 | $7.29 | 526,452 |
| 2023-05-05 | $7.44 | $7.49 | $7.43 | $7.45 | $7.45 | 569,959 |
| 2023-05-04 | $7.41 | $7.42 | $7.35 | $7.40 | $7.40 | 544,203 |
| 2023-05-03 | $7.42 | $7.50 | $7.42 | $7.43 | $7.43 | 754,470 |
| 2023-05-02 | $7.51 | $7.55 | $7.41 | $7.42 | $7.42 | 758,955 |
| 2023-05-01 | $7.45 | $7.57 | $7.45 | $7.54 | $7.54 | 702,182 |
| 2023-04-28 | $7.53 | $7.55 | $7.45 | $7.48 | $7.48 | 542,815 |
| 2023-04-27 | $7.43 | $7.50 | $7.42 | $7.49 | $7.49 | 456,247 |
| 2023-04-26 | $7.36 | $7.44 | $7.36 | $7.43 | $7.43 | 568,452 |
| 2023-04-25 | $7.34 | $7.38 | $7.29 | $7.37 | $7.37 | 600,328 |
| 2023-04-24 | $7.32 | $7.40 | $7.31 | $7.40 | $7.40 | 420,775 |
| 2023-04-21 | $7.30 | $7.35 | $7.25 | $7.35 | $7.35 | 449,819 |
| 2023-04-20 | $7.22 | $7.28 | $7.21 | $7.25 | $7.25 | 455,687 |
| 2023-04-19 | $7.26 | $7.26 | $7.20 | $7.25 | $7.25 | 392,499 |
| 2023-04-18 | $7.23 | $7.26 | $7.20 | $7.21 | $7.21 | 484,622 |
| 2023-04-17 | $7.28 | $7.29 | $7.20 | $7.21 | $7.21 | 537,341 |
| 2023-04-14 | $7.33 | $7.37 | $7.21 | $7.28 | $7.28 | 417,356 |
| 2023-04-13 | $7.35 | $7.38 | $7.31 | $7.33 | $7.33 | 742,707 |
| 2023-04-12 | $7.48 | $7.56 | $7.46 | $7.46 | $7.34 | 984,141 |
| 2023-04-11 | $7.46 | $7.53 | $7.43 | $7.48 | $7.36 | 1,237,639 |
| 2023-04-10 | $7.39 | $7.52 | $7.38 | $7.41 | $7.29 | 824,617 |
| 2023-04-06 | $7.47 | $7.47 | $7.38 | $7.41 | $7.29 | 481,357 |
| 2023-04-05 | $7.43 | $7.47 | $7.39 | $7.47 | $7.35 | 439,817 |
| 2023-04-04 | $7.55 | $7.55 | $7.41 | $7.47 | $7.35 | 459,714 |
| 2023-04-03 | $7.41 | $7.52 | $7.39 | $7.52 | $7.40 | 722,423 |
| 2023-03-31 | $7.41 | $7.55 | $7.34 | $7.39 | $7.27 | 1,028,354 |
| 2023-03-30 | $7.15 | $7.34 | $7.14 | $7.31 | $7.19 | 786,240 |
| 2023-03-29 | $7.09 | $7.12 | $7.07 | $7.12 | $7.12 | 350,003 |
| 2023-03-28 | $7.11 | $7.15 | $7.02 | $7.02 | $7.02 | 402,719 |
| 2023-03-27 | $7.14 | $7.19 | $7.07 | $7.10 | $7.10 | 447,828 |
| 2023-03-24 | $7.11 | $7.13 | $7.07 | $7.12 | $7.12 | 334,375 |
| 2023-03-23 | $7.13 | $7.20 | $7.08 | $7.15 | $7.15 | 515,083 |
| 2023-03-22 | $7.21 | $7.23 | $7.07 | $7.07 | $7.07 | 416,279 |
| 2023-03-21 | $7.25 | $7.25 | $7.15 | $7.16 | $7.16 | 603,403 |
| 2023-03-20 | $7.02 | $7.15 | $7.01 | $7.15 | $7.15 | 735,052 |
| 2023-03-17 | $6.91 | $6.98 | $6.87 | $6.98 | $6.98 | 543,103 |
| 2023-03-16 | $6.95 | $6.98 | $6.86 | $6.91 | $6.91 | 1,269,993 |
| 2023-03-15 | $7.01 | $7.23 | $6.95 | $6.99 | $6.99 | 1,421,961 |
| 2023-03-14 | $7.19 | $7.19 | $7.04 | $7.16 | $7.16 | 1,284,466 |
| 2023-03-13 | $7.23 | $7.42 | $7.14 | $7.25 | $7.13 | 1,206,758 |
| 2023-03-10 | $7.62 | $7.62 | $7.36 | $7.40 | $7.28 | 1,831,724 |
| 2023-03-09 | $7.72 | $7.72 | $7.53 | $7.55 | $7.43 | 643,678 |
| 2023-03-08 | $7.69 | $7.70 | $7.66 | $7.66 | $7.54 | 460,116 |
| 2023-03-07 | $7.75 | $7.75 | $7.63 | $7.69 | $7.57 | 866,066 |
| 2023-03-06 | $7.66 | $7.71 | $7.66 | $7.68 | $7.56 | 599,194 |
| 2023-03-03 | $7.65 | $7.75 | $7.65 | $7.66 | $7.54 | 756,982 |
| 2023-03-02 | $7.64 | $7.65 | $7.57 | $7.62 | $7.50 | 645,918 |
| 2023-03-01 | $7.65 | $7.69 | $7.64 | $7.64 | $7.52 | 641,589 |
| 2023-02-28 | $7.72 | $7.72 | $7.61 | $7.64 | $7.52 | 759,946 |
| 2023-02-27 | $7.68 | $7.74 | $7.65 | $7.65 | $7.53 | 519,511 |
| 2023-02-24 | $7.62 | $7.69 | $7.62 | $7.66 | $7.54 | 559,376 |
| 2023-02-23 | $7.69 | $7.74 | $7.63 | $7.72 | $7.60 | 592,230 |
| 2023-02-22 | $7.70 | $7.74 | $7.61 | $7.61 | $7.49 | 709,078 |
| 2023-02-21 | $7.72 | $7.75 | $7.65 | $7.67 | $7.55 | 623,534 |
| 2023-02-17 | $7.70 | $7.77 | $7.69 | $7.73 | $7.61 | 551,909 |
| 2023-02-16 | $7.75 | $7.84 | $7.73 | $7.75 | $7.63 | 712,857 |
| 2023-02-15 | $7.81 | $7.91 | $7.81 | $7.84 | $7.71 | 555,962 |
| 2023-02-14 | $7.89 | $7.94 | $7.84 | $7.89 | $7.76 | 798,690 |
| 2023-02-13 | $7.99 | $8.06 | $7.98 | $8.03 | $7.78 | 1,930,194 |
| 2023-02-10 | $7.97 | $8.02 | $7.86 | $7.95 | $7.71 | 876,502 |
| 2023-02-09 | $8.09 | $8.12 | $7.97 | $7.97 | $7.73 | 724,507 |
| 2023-02-08 | $8.07 | $8.11 | $8.00 | $8.05 | $7.80 | 516,340 |
| 2023-02-07 | $8.12 | $8.12 | $7.96 | $8.06 | $7.81 | 667,294 |
| 2023-02-06 | $8.10 | $8.14 | $7.99 | $8.03 | $7.78 | 768,317 |
| 2023-02-03 | $8.08 | $8.17 | $8.02 | $8.09 | $7.84 | 1,186,734 |
| 2023-02-02 | $8.05 | $8.16 | $8.03 | $8.13 | $7.88 | 1,252,419 |
| 2023-02-01 | $7.86 | $7.99 | $7.85 | $7.96 | $7.72 | 852,402 |
| 2023-01-31 | $7.82 | $7.90 | $7.80 | $7.83 | $7.59 | 756,505 |
| 2023-01-30 | $7.78 | $7.84 | $7.76 | $7.79 | $7.55 | 419,506 |
| 2023-01-27 | $7.72 | $7.88 | $7.71 | $7.79 | $7.55 | 898,057 |
| 2023-01-26 | $7.72 | $7.77 | $7.68 | $7.74 | $7.50 | 499,867 |
| 2023-01-25 | $7.55 | $7.68 | $7.50 | $7.67 | $7.44 | 717,695 |
| 2023-01-24 | $7.57 | $7.63 | $7.55 | $7.56 | $7.33 | 398,868 |
| 2023-01-23 | $7.53 | $7.65 | $7.45 | $7.57 | $7.34 | 684,458 |
| 2023-01-20 | $7.42 | $7.47 | $7.41 | $7.46 | $7.23 | 560,580 |
| 2023-01-19 | $7.38 | $7.45 | $7.35 | $7.39 | $7.16 | 510,133 |
| 2023-01-18 | $7.59 | $7.61 | $7.43 | $7.43 | $7.20 | 640,674 |
| 2023-01-17 | $7.55 | $7.62 | $7.55 | $7.56 | $7.33 | 530,500 |
| 2023-01-13 | $7.58 | $7.70 | $7.45 | $7.57 | $7.34 | 906,776 |
| 2023-01-12 | $7.81 | $7.84 | $7.73 | $7.79 | $7.44 | 1,076,843 |
| 2023-01-11 | $7.80 | $7.84 | $7.76 | $7.78 | $7.43 | 1,467,900 |
| 2023-01-10 | $7.63 | $7.76 | $7.57 | $7.74 | $7.39 | 942,335 |
| 2023-01-09 | $7.57 | $7.71 | $7.51 | $7.61 | $7.27 | 927,460 |
| 2023-01-06 | $7.45 | $7.50 | $7.39 | $7.48 | $7.14 | 584,833 |
| 2023-01-05 | $7.48 | $7.50 | $7.35 | $7.37 | $7.04 | 419,449 |
| 2023-01-04 | $7.44 | $7.49 | $7.38 | $7.45 | $7.11 | 651,036 |
| 2023-01-03 | $7.21 | $7.43 | $7.18 | $7.34 | $7.01 | 984,468 |
| 2022-12-30 | $7.05 | $7.22 | $7.05 | $7.10 | $6.78 | 1,279,135 |
| 2022-12-29 | $7.11 | $7.17 | $7.07 | $7.10 | $6.78 | 1,052,929 |
| 2022-12-28 | $7.29 | $7.29 | $7.05 | $7.06 | $6.74 | 891,146 |
| 2022-12-27 | $7.30 | $7.34 | $7.23 | $7.29 | $6.96 | 635,395 |
| 2022-12-23 | $7.23 | $7.34 | $7.20 | $7.30 | $7.30 | 504,648 |
| 2022-12-22 | $7.25 | $7.27 | $7.16 | $7.23 | $7.23 | 952,757 |
| 2022-12-21 | $7.07 | $7.35 | $7.07 | $7.34 | $7.34 | 925,234 |
| 2022-12-20 | $7.38 | $7.41 | $7.06 | $7.06 | $7.06 | 1,658,328 |
| 2022-12-19 | $7.69 | $7.70 | $7.39 | $7.41 | $7.41 | 1,153,819 |
| 2022-12-16 | $7.67 | $7.73 | $7.51 | $7.71 | $7.71 | 1,109,975 |
| 2022-12-15 | $7.87 | $7.89 | $7.67 | $7.74 | $7.74 | 1,151,183 |
| 2022-12-14 | $7.91 | $7.97 | $7.82 | $7.96 | $7.96 | 753,347 |
| 2022-12-13 | $8.17 | $8.20 | $8.06 | $8.11 | $7.94 | 1,007,051 |
| 2022-12-12 | $8.11 | $8.15 | $8.03 | $8.07 | $7.90 | 857,984 |
| 2022-12-09 | $8.12 | $8.16 | $8.08 | $8.10 | $7.93 | 476,226 |
| 2022-12-08 | $8.06 | $8.16 | $8.05 | $8.11 | $7.94 | 784,140 |
| 2022-12-07 | $7.99 | $8.07 | $7.99 | $8.06 | $7.88 | 293,911 |
| 2022-12-06 | $8.14 | $8.15 | $7.99 | $8.01 | $7.84 | 576,761 |
| 2022-12-05 | $8.20 | $8.22 | $8.06 | $8.10 | $7.93 | 629,702 |
| 2022-12-02 | $8.19 | $8.25 | $8.15 | $8.23 | $8.23 | 417,736 |
| 2022-12-01 | $8.24 | $8.40 | $8.15 | $8.24 | $8.24 | 979,394 |
| 2022-11-30 | $8.11 | $8.25 | $8.01 | $8.20 | $8.20 | 519,686 |
| 2022-11-29 | $8.02 | $8.10 | $7.98 | $8.09 | $8.09 | 352,890 |
| 2022-11-28 | $8.09 | $8.13 | $7.98 | $7.98 | $7.98 | 708,850 |
| 2022-11-25 | $8.10 | $8.15 | $8.04 | $8.15 | $8.15 | 253,385 |
| 2022-11-23 | $8.09 | $8.13 | $8.02 | $8.09 | $8.09 | 388,760 |
| 2022-11-22 | $8.05 | $8.09 | $7.99 | $8.09 | $8.09 | 504,255 |
| 2022-11-21 | $8.10 | $8.10 | $7.94 | $8.00 | $8.00 | 610,744 |
| 2022-11-18 | $8.09 | $8.16 | $8.03 | $8.10 | $8.10 | 601,877 |
| 2022-11-17 | $7.95 | $8.06 | $7.81 | $8.03 | $8.03 | 562,625 |
| 2022-11-16 | $8.09 | $8.09 | $7.87 | $7.93 | $7.93 | 769,451 |
| 2022-11-15 | $8.25 | $8.29 | $8.05 | $8.09 | $8.09 | 957,059 |
| 2022-11-14 | $8.34 | $8.34 | $8.10 | $8.13 | $8.13 | 878,325 |
| 2022-11-11 | $8.47 | $8.50 | $8.32 | $8.47 | $8.29 | 919,673 |
| 2022-11-10 | $8.33 | $8.49 | $8.27 | $8.43 | $8.25 | 1,224,112 |
| 2022-11-09 | $8.17 | $8.25 | $8.10 | $8.11 | $7.94 | 601,176 |
| 2022-11-08 | $8.20 | $8.33 | $8.08 | $8.18 | $8.01 | 766,449 |
| 2022-11-07 | $7.97 | $8.13 | $7.95 | $8.10 | $7.93 | 884,889 |
| 2022-11-04 | $7.99 | $8.05 | $7.91 | $8.03 | $8.03 | 725,549 |
| 2022-11-03 | $7.98 | $7.99 | $7.86 | $7.92 | $7.92 | 650,551 |
| 2022-11-02 | $8.20 | $8.24 | $7.96 | $7.98 | $7.98 | 995,756 |
| 2022-11-01 | $8.10 | $8.19 | $8.08 | $8.17 | $8.17 | 661,698 |
| 2022-10-31 | $8.08 | $8.08 | $7.96 | $8.03 | $8.03 | 493,324 |
| 2022-10-28 | $7.96 | $8.06 | $7.96 | $7.99 | $7.99 | 621,608 |
| 2022-10-27 | $7.92 | $8.06 | $7.92 | $7.98 | $7.98 | 436,311 |
| 2022-10-26 | $7.87 | $8.13 | $7.85 | $7.87 | $7.87 | 628,939 |
| 2022-10-25 | $7.70 | $8.09 | $7.67 | $8.02 | $8.02 | 749,356 |
| 2022-10-24 | $7.34 | $7.68 | $7.34 | $7.68 | $7.68 | 909,226 |
| 2022-10-21 | $7.43 | $7.55 | $7.32 | $7.34 | $7.34 | 882,316 |
| 2022-10-20 | $7.52 | $7.59 | $7.42 | $7.47 | $7.47 | 891,347 |
| 2022-10-19 | $7.52 | $7.66 | $7.50 | $7.57 | $7.57 | 456,601 |
| 2022-10-18 | $7.65 | $7.73 | $7.49 | $7.57 | $7.57 | 562,527 |
| 2022-10-17 | $7.66 | $7.82 | $7.33 | $7.50 | $7.50 | 1,656,110 |
| 2022-10-14 | $7.94 | $7.98 | $7.62 | $7.62 | $7.62 | 1,139,483 |
| 2022-10-13 | $7.70 | $7.95 | $7.54 | $7.90 | $7.90 | 1,279,639 |
| 2022-10-12 | $8.08 | $8.11 | $7.99 | $7.99 | $7.82 | 1,234,670 |
| 2022-10-11 | $8.13 | $8.18 | $7.99 | $8.05 | $7.88 | 1,102,007 |
| 2022-10-10 | $8.37 | $8.39 | $8.09 | $8.16 | $8.16 | 1,036,366 |
| 2022-10-07 | $8.56 | $8.58 | $8.32 | $8.37 | $8.37 | 866,355 |
| 2022-10-06 | $8.76 | $8.84 | $8.60 | $8.62 | $8.62 | 656,904 |
| 2022-10-05 | $8.75 | $8.82 | $8.52 | $8.73 | $8.73 | 872,085 |
| 2022-10-04 | $8.74 | $8.90 | $8.69 | $8.85 | $8.85 | 991,634 |
| 2022-10-03 | $8.29 | $8.50 | $8.14 | $8.41 | $8.41 | 1,610,548 |
| 2022-09-30 | $8.21 | $8.36 | $8.07 | $8.12 | $8.12 | 940,403 |
| 2022-09-29 | $8.26 | $8.26 | $8.00 | $8.11 | $8.11 | 670,739 |
| 2022-09-28 | $8.09 | $8.36 | $8.02 | $8.32 | $8.32 | 933,403 |
| 2022-09-27 | $8.11 | $8.29 | $7.99 | $8.05 | $8.05 | 1,228,867 |
| 2022-09-26 | $8.01 | $8.10 | $7.76 | $7.86 | $7.86 | 1,412,835 |
| 2022-09-23 | $8.30 | $8.38 | $8.03 | $8.19 | $8.19 | 1,759,868 |
| 2022-09-22 | $8.77 | $8.78 | $8.46 | $8.58 | $8.58 | 867,903 |
| 2022-09-21 | $8.88 | $8.98 | $8.66 | $8.75 | $8.75 | 982,381 |
| 2022-09-20 | $8.76 | $8.79 | $8.43 | $8.76 | $8.76 | 1,111,440 |
| 2022-09-19 | $8.90 | $8.96 | $8.76 | $8.85 | $8.85 | 937,674 |
| 2022-09-16 | $9.14 | $9.20 | $8.78 | $9.07 | $9.07 | 1,794,602 |
| 2022-09-15 | $9.53 | $9.55 | $9.32 | $9.37 | $9.37 | 757,095 |
| 2022-09-14 | $9.60 | $9.61 | $9.47 | $9.55 | $9.55 | 1,003,674 |
| 2022-09-13 | $9.81 | $9.90 | $9.71 | $9.72 | $9.55 | 1,756,747 |
| 2022-09-12 | $9.98 | $10.06 | $9.95 | $10.04 | $10.04 | 853,174 |
| 2022-09-09 | $9.80 | $9.95 | $9.78 | $9.89 | $9.89 | 1,147,870 |
| 2022-09-08 | $9.71 | $9.80 | $9.61 | $9.72 | $9.72 | 1,346,173 |
| 2022-09-07 | $9.60 | $9.75 | $9.57 | $9.70 | $9.70 | 670,855 |
| 2022-09-06 | $9.64 | $9.67 | $9.48 | $9.60 | $9.60 | 560,870 |
| 2022-09-02 | $9.75 | $9.83 | $9.54 | $9.64 | $9.64 | 925,189 |
| 2022-09-01 | $9.66 | $9.66 | $9.35 | $9.66 | $9.66 | 1,538,732 |
| 2022-08-31 | $9.82 | $9.87 | $9.62 | $9.64 | $9.64 | 1,168,647 |
| 2022-08-30 | $9.89 | $9.91 | $9.59 | $9.72 | $9.72 | 1,019,674 |
| 2022-08-29 | $9.76 | $9.87 | $9.65 | $9.83 | $9.83 | 770,659 |
| 2022-08-26 | $10.16 | $10.16 | $9.85 | $9.91 | $9.91 | 1,095,427 |
| 2022-08-25 | $10.25 | $10.25 | $10.01 | $10.10 | $10.10 | 881,419 |
| 2022-08-24 | $9.92 | $10.13 | $9.88 | $10.10 | $10.10 | 1,002,746 |
| 2022-08-23 | $9.62 | $9.90 | $9.62 | $9.88 | $9.88 | 753,461 |
| 2022-08-22 | $9.75 | $9.79 | $9.58 | $9.62 | $9.62 | 1,058,996 |
| 2022-08-19 | $10.04 | $10.04 | $9.82 | $9.86 | $9.86 | 937,540 |
| 2022-08-18 | $10.08 | $10.12 | $9.85 | $10.07 | $10.07 | 592,032 |
| 2022-08-17 | $10.10 | $10.20 | $9.47 | $9.93 | $9.93 | 2,295,904 |
| 2022-08-16 | $10.25 | $10.30 | $10.20 | $10.24 | $10.24 | 675,123 |
| 2022-08-15 | $10.26 | $10.28 | $10.20 | $10.25 | $10.25 | 635,552 |
| 2022-08-12 | $10.19 | $10.27 | $10.18 | $10.25 | $10.25 | 1,246,832 |
| 2022-08-11 | $10.40 | $10.45 | $10.31 | $10.31 | $10.14 | 1,318,603 |
| 2022-08-10 | $10.20 | $10.27 | $10.13 | $10.25 | $10.08 | 1,169,360 |
| 2022-08-09 | $10.00 | $10.03 | $9.92 | $9.99 | $9.82 | 956,653 |
| 2022-08-08 | $9.92 | $9.98 | $9.85 | $9.96 | $9.79 | 914,658 |
| 2022-08-05 | $9.81 | $9.82 | $9.71 | $9.81 | $9.65 | 679,942 |
| 2022-08-04 | $9.85 | $9.87 | $9.75 | $9.84 | $9.68 | 832,605 |
| 2022-08-03 | $9.60 | $9.82 | $9.59 | $9.74 | $9.58 | 905,354 |
| 2022-08-02 | $9.61 | $9.62 | $9.52 | $9.56 | $9.40 | 871,577 |
| 2022-08-01 | $9.40 | $9.60 | $9.37 | $9.56 | $9.40 | 928,678 |
| 2022-07-29 | $9.32 | $9.50 | $9.21 | $9.46 | $9.46 | 1,196,634 |
| 2022-07-28 | $9.08 | $9.22 | $8.99 | $9.20 | $9.20 | 599,084 |
| 2022-07-27 | $8.98 | $9.05 | $8.92 | $9.02 | $9.02 | 461,382 |
| 2022-07-26 | $8.98 | $8.99 | $8.86 | $8.91 | $8.91 | 727,051 |
| 2022-07-25 | $8.98 | $9.04 | $8.92 | $9.01 | $9.01 | 438,090 |
| 2022-07-22 | $9.09 | $9.10 | $8.92 | $8.99 | $8.99 | 469,383 |
| 2022-07-21 | $8.85 | $9.06 | $8.85 | $9.04 | $9.04 | 429,059 |
| 2022-07-20 | $8.94 | $9.02 | $8.71 | $9.02 | $9.02 | 675,010 |
| 2022-07-19 | $8.78 | $8.90 | $8.72 | $8.87 | $8.87 | 1,192,437 |
| 2022-07-18 | $8.66 | $8.82 | $8.64 | $8.69 | $8.69 | 710,675 |
| 2022-07-15 | $8.67 | $8.74 | $8.63 | $8.67 | $8.67 | 292,902 |
| 2022-07-14 | $8.60 | $8.69 | $8.50 | $8.60 | $8.60 | 2,110,350 |
| 2022-07-13 | $8.80 | $8.93 | $8.70 | $8.87 | $8.69 | 736,563 |
| 2022-07-12 | $8.99 | $9.02 | $8.80 | $8.90 | $8.72 | 836,590 |
| 2022-07-11 | $9.20 | $9.20 | $8.72 | $8.98 | $8.80 | 886,617 |
| 2022-07-08 | $8.97 | $9.10 | $8.93 | $9.03 | $8.85 | 828,092 |
| 2022-07-07 | $8.87 | $9.02 | $8.78 | $8.97 | $8.79 | 899,486 |
| 2022-07-06 | $8.58 | $8.80 | $8.52 | $8.73 | $8.56 | 1,236,223 |
| 2022-07-05 | $8.40 | $8.57 | $8.18 | $8.52 | $8.35 | 1,208,398 |
| 2022-07-01 | $8.36 | $8.48 | $8.32 | $8.45 | $8.28 | 1,058,146 |
| 2022-06-30 | $8.30 | $8.35 | $8.15 | $8.33 | $8.17 | 2,614,370 |
| 2022-06-29 | $8.25 | $8.35 | $8.16 | $8.30 | $8.14 | 908,518 |
| 2022-06-28 | $8.37 | $8.44 | $8.09 | $8.23 | $8.07 | 1,786,597 |
| 2022-06-27 | $8.47 | $8.48 | $8.31 | $8.38 | $8.21 | 1,827,165 |
| 2022-06-24 | $9.50 | $9.52 | $8.06 | $8.42 | $8.25 | 3,215,078 |
| 2022-06-23 | $8.65 | $9.30 | $8.60 | $9.11 | $8.93 | 938,699 |
| 2022-06-22 | $8.22 | $8.73 | $8.15 | $8.50 | $8.33 | 753,206 |
| 2022-06-21 | $8.10 | $8.50 | $8.02 | $8.29 | $8.13 | 1,335,834 |
| 2022-06-17 | $7.85 | $7.94 | $7.60 | $7.87 | $7.71 | 984,867 |
| 2022-06-16 | $8.03 | $8.07 | $7.41 | $7.68 | $7.53 | 1,813,353 |
| 2022-06-15 | $8.30 | $8.38 | $7.90 | $8.18 | $8.02 | 1,821,450 |
| 2022-06-14 | $8.80 | $8.93 | $8.24 | $8.28 | $8.12 | 1,413,321 |
| 2022-06-13 | $8.83 | $8.92 | $8.32 | $8.77 | $8.60 | 2,262,052 |
| 2022-06-10 | $9.76 | $9.81 | $9.05 | $9.10 | $8.92 | 2,211,138 |
| 2022-06-09 | $9.81 | $9.92 | $9.79 | $9.80 | $9.61 | 1,033,775 |
| 2022-06-08 | $10.13 | $10.24 | $9.98 | $10.00 | $9.63 | 907,754 |
| 2022-06-07 | $9.95 | $10.23 | $9.88 | $10.00 | $9.63 | 739,419 |
| 2022-06-06 | $10.30 | $10.30 | $9.95 | $9.95 | $9.58 | 935,821 |
| 2022-06-03 | $10.09 | $10.23 | $10.00 | $10.16 | $9.79 | 644,867 |
| 2022-06-02 | $10.14 | $10.28 | $10.06 | $10.13 | $9.76 | 562,848 |
| 2022-06-01 | $10.60 | $10.63 | $10.10 | $10.13 | $9.76 | 842,380 |
| 2022-05-31 | $10.55 | $10.75 | $10.45 | $10.55 | $10.16 | 613,776 |
| 2022-05-27 | $10.44 | $10.59 | $10.42 | $10.51 | $10.12 | 533,039 |
| 2022-05-26 | $10.45 | $10.57 | $10.36 | $10.38 | $10.00 | 595,721 |
| 2022-05-25 | $10.23 | $10.58 | $10.23 | $10.36 | $9.98 | 502,445 |
| 2022-05-24 | $9.91 | $10.30 | $9.76 | $10.21 | $9.83 | 1,068,751 |
| 2022-05-23 | $10.67 | $10.67 | $9.55 | $9.92 | $9.55 | 2,961,749 |
| 2022-05-20 | $11.05 | $11.22 | $10.90 | $11.05 | $10.64 | 594,353 |
| 2022-05-19 | $11.38 | $11.41 | $10.51 | $10.92 | $10.52 | 1,222,787 |
| 2022-05-18 | $11.99 | $12.04 | $11.44 | $11.52 | $11.10 | 1,159,594 |
| 2022-05-17 | $11.60 | $12.09 | $11.47 | $11.93 | $11.49 | 1,426,266 |
| 2022-05-16 | $10.48 | $11.74 | $10.48 | $11.45 | $11.03 | 3,507,667 |
| 2022-05-13 | $10.07 | $10.22 | $10.00 | $10.08 | $9.71 | 876,150 |
| 2022-05-12 | $10.75 | $10.75 | $10.18 | $10.24 | $9.70 | 1,371,087 |
| 2022-05-11 | $10.70 | $11.01 | $10.57 | $10.66 | $10.09 | 1,255,290 |
| 2022-05-10 | $10.37 | $10.74 | $10.35 | $10.65 | $10.08 | 802,922 |
| 2022-05-09 | $10.09 | $10.33 | $10.02 | $10.24 | $9.70 | 651,095 |
| 2022-05-06 | $9.98 | $10.27 | $9.91 | $10.23 | $9.69 | 910,581 |
| 2022-05-05 | $10.30 | $10.36 | $9.97 | $10.01 | $9.48 | 964,312 |
| 2022-05-04 | $10.03 | $10.40 | $9.88 | $10.29 | $9.74 | 1,381,303 |
| 2022-05-03 | $9.80 | $9.90 | $9.63 | $9.90 | $9.37 | 936,573 |
| 2022-05-02 | $9.99 | $10.04 | $9.51 | $9.70 | $9.18 | 1,500,210 |
| 2022-04-29 | $10.15 | $10.29 | $9.91 | $9.98 | $9.45 | 963,690 |
| 2022-04-28 | $10.10 | $10.22 | $9.89 | $10.07 | $9.54 | 787,533 |
| 2022-04-27 | $10.10 | $10.19 | $9.88 | $10.00 | $9.47 | 1,040,448 |
| 2022-04-26 | $10.40 | $10.40 | $10.00 | $10.07 | $9.54 | 1,101,089 |
| 2022-04-25 | $10.46 | $10.50 | $10.25 | $10.36 | $9.81 | 999,709 |
| 2022-04-22 | $10.69 | $10.71 | $10.45 | $10.50 | $9.94 | 941,427 |
| 2022-04-21 | $10.52 | $10.68 | $10.30 | $10.56 | $10.00 | 1,654,935 |
| 2022-04-20 | $11.05 | $11.13 | $10.50 | $10.52 | $9.96 | 2,663,467 |
| 2022-04-19 | $11.15 | $11.29 | $11.00 | $11.05 | $10.46 | 1,657,934 |
| 2022-04-18 | $11.54 | $11.70 | $11.00 | $11.18 | $10.59 | 2,575,702 |
| 2022-04-14 | $12.03 | $12.05 | $10.95 | $11.51 | $10.90 | 6,001,790 |
| 2022-04-13 | $13.08 | $13.34 | $12.92 | $12.96 | $12.27 | 2,031,747 |
| 2022-04-12 | $13.16 | $13.48 | $13.10 | $13.16 | $12.46 | 2,233,563 |
| 2022-04-11 | $13.33 | $13.50 | $13.00 | $13.16 | $12.46 | 3,120,803 |
| 2022-04-08 | $13.94 | $13.98 | $13.58 | $13.61 | $12.89 | 2,431,980 |
| 2022-04-07 | $14.03 | $14.20 | $14.03 | $14.15 | $13.23 | 1,905,286 |
| 2022-04-06 | $14.07 | $14.15 | $14.01 | $14.07 | $13.16 | 536,311 |
| 2022-04-05 | $14.11 | $14.17 | $14.06 | $14.09 | $13.17 | 670,764 |
| 2022-04-04 | $14.05 | $14.10 | $14.02 | $14.10 | $13.18 | 573,822 |
| 2022-04-01 | $13.91 | $14.02 | $13.88 | $13.99 | $13.08 | 609,357 |
| 2022-03-31 | $14.00 | $14.00 | $13.89 | $13.91 | $13.01 | 408,579 |
| 2022-03-30 | $13.92 | $13.98 | $13.90 | $13.95 | $13.04 | 414,589 |
| 2022-03-29 | $13.90 | $14.00 | $13.89 | $13.91 | $13.01 | 646,135 |
| 2022-03-28 | $13.84 | $13.90 | $13.83 | $13.90 | $13.00 | 295,552 |
| 2022-03-25 | $13.87 | $13.90 | $13.75 | $13.85 | $12.95 | 352,624 |
| 2022-03-24 | $13.79 | $13.87 | $13.74 | $13.87 | $12.97 | 437,218 |
| 2022-03-23 | $13.70 | $13.80 | $13.68 | $13.74 | $12.85 | 363,980 |
| 2022-03-22 | $13.69 | $13.74 | $13.66 | $13.74 | $12.85 | 315,816 |
| 2022-03-21 | $13.60 | $13.69 | $13.54 | $13.61 | $12.73 | 459,143 |
| 2022-03-18 | $13.67 | $13.74 | $13.63 | $13.69 | $12.80 | 363,782 |
| 2022-03-17 | $13.62 | $13.67 | $13.58 | $13.67 | $12.78 | 364,483 |
| 2022-03-16 | $13.55 | $13.65 | $13.55 | $13.62 | $12.73 | 466,127 |
| 2022-03-15 | $13.42 | $13.60 | $13.42 | $13.51 | $12.63 | 398,661 |
| 2022-03-14 | $13.40 | $13.65 | $13.37 | $13.51 | $12.63 | 644,972 |
| 2022-03-11 | $13.84 | $13.84 | $13.66 | $13.76 | $12.70 | 581,355 |
| 2022-03-10 | $13.79 | $13.81 | $13.68 | $13.81 | $12.75 | 338,345 |
| 2022-03-09 | $13.71 | $13.77 | $13.56 | $13.75 | $12.69 | 482,248 |
| 2022-03-08 | $13.59 | $13.61 | $13.36 | $13.45 | $12.42 | 589,494 |
| 2022-03-07 | $13.75 | $13.81 | $13.45 | $13.58 | $12.54 | 834,821 |
| 2022-03-04 | $13.70 | $13.81 | $13.70 | $13.77 | $12.71 | 428,436 |
| 2022-03-03 | $13.95 | $13.95 | $13.75 | $13.81 | $12.75 | 747,344 |
| 2022-03-02 | $13.72 | $13.92 | $13.72 | $13.81 | $12.75 | 543,373 |
| 2022-03-01 | $13.61 | $13.71 | $13.51 | $13.66 | $12.61 | 534,043 |
| 2022-02-28 | $13.29 | $13.64 | $13.23 | $13.57 | $12.53 | 598,208 |
| 2022-02-25 | $12.83 | $13.39 | $12.83 | $13.32 | $12.30 | 755,278 |
| 2022-02-24 | $12.40 | $13.02 | $12.33 | $12.90 | $11.91 | 1,441,470 |
| 2022-02-23 | $13.07 | $13.15 | $13.01 | $13.08 | $12.07 | 666,567 |
| 2022-02-22 | $12.85 | $13.25 | $12.81 | $13.00 | $12.00 | 2,032,950 |
| 2022-02-18 | $13.49 | $13.55 | $13.37 | $13.49 | $12.45 | 533,695 |
| 2022-02-17 | $13.48 | $13.51 | $13.36 | $13.49 | $12.45 | 676,296 |
| 2022-02-16 | $13.57 | $13.60 | $13.43 | $13.55 | $12.51 | 664,030 |
| 2022-02-15 | $13.73 | $13.75 | $13.41 | $13.51 | $12.47 | 594,043 |
| 2022-02-14 | $13.58 | $13.73 | $13.34 | $13.40 | $12.37 | 1,037,084 |
| 2022-02-11 | $13.90 | $14.09 | $13.82 | $13.87 | $12.64 | 796,853 |
| 2022-02-10 | $13.95 | $14.02 | $13.88 | $13.96 | $12.72 | 611,029 |
| 2022-02-09 | $14.07 | $14.09 | $13.98 | $14.01 | $12.77 | 647,101 |
| 2022-02-08 | $14.00 | $14.05 | $13.94 | $14.02 | $12.78 | 441,787 |
| 2022-02-07 | $14.00 | $14.03 | $13.95 | $14.00 | $12.76 | 421,421 |
| 2022-02-04 | $13.95 | $14.00 | $13.88 | $13.99 | $12.75 | 512,991 |
| 2022-02-03 | $13.85 | $13.99 | $13.79 | $13.88 | $12.65 | 503,261 |
| 2022-02-02 | $14.00 | $14.02 | $13.87 | $13.99 | $12.75 | 557,087 |
| 2022-02-01 | $13.85 | $13.96 | $13.80 | $13.91 | $12.68 | 571,369 |
| 2022-01-31 | $13.65 | $13.87 | $13.58 | $13.85 | $12.62 | 776,662 |
| 2022-01-28 | $13.25 | $13.57 | $13.12 | $13.55 | $12.35 | 663,308 |
| 2022-01-27 | $13.38 | $13.44 | $13.18 | $13.27 | $12.09 | 556,451 |
| 2022-01-26 | $13.25 | $13.39 | $13.03 | $13.23 | $12.06 | 912,700 |
| 2022-01-25 | $12.86 | $13.26 | $12.69 | $13.02 | $11.87 | 1,017,771 |
| 2022-01-24 | $13.09 | $13.27 | $12.01 | $13.17 | $12.00 | 3,014,312 |
| 2022-01-21 | $13.50 | $13.68 | $13.26 | $13.31 | $12.13 | 1,378,103 |
| 2022-01-20 | $13.65 | $13.79 | $13.55 | $13.60 | $12.39 | 693,617 |
| 2022-01-19 | $13.60 | $13.74 | $13.58 | $13.64 | $12.43 | 637,936 |
| 2022-01-18 | $13.59 | $13.66 | $13.45 | $13.60 | $12.39 | 983,624 |
| 2022-01-14 | $13.64 | $13.70 | $13.53 | $13.68 | $12.47 | 614,145 |
| 2022-01-13 | $13.76 | $13.81 | $13.62 | $13.68 | $12.47 | 750,631 |
| 2022-01-12 | $14.04 | $14.07 | $13.89 | $13.94 | $12.55 | 1,145,309 |
| 2022-01-11 | $13.95 | $14.07 | $13.85 | $14.00 | $12.60 | 1,026,835 |
| 2022-01-10 | $13.80 | $13.99 | $13.67 | $13.96 | $12.56 | 1,029,771 |
| 2022-01-07 | $13.81 | $13.92 | $13.70 | $13.90 | $12.51 | 732,001 |
| 2022-01-06 | $13.85 | $13.85 | $13.61 | $13.79 | $12.41 | 625,341 |
| 2022-01-05 | $13.98 | $13.98 | $13.65 | $13.73 | $12.36 | 803,617 |
| 2022-01-04 | $13.92 | $13.97 | $13.85 | $13.95 | $12.55 | 527,682 |
| 2022-01-03 | $13.85 | $13.95 | $13.80 | $13.88 | $12.49 | 745,675 |
| 2021-12-31 | $13.75 | $13.80 | $13.71 | $13.75 | $12.37 | 296,985 |
| 2021-12-30 | $13.77 | $13.81 | $13.71 | $13.77 | $12.39 | 385,774 |
| 2021-12-29 | $13.66 | $13.74 | $13.57 | $13.74 | $12.37 | 460,927 |
| 2021-12-28 | $13.55 | $13.65 | $13.55 | $13.63 | $12.27 | 438,904 |
| 2021-12-27 | $13.40 | $13.58 | $13.39 | $13.55 | $12.19 | 422,499 |
| 2021-12-23 | $13.37 | $13.47 | $13.37 | $13.45 | $12.10 | 431,971 |
| 2021-12-22 | $13.14 | $13.35 | $13.13 | $13.35 | $12.01 | 369,126 |
| 2021-12-21 | $13.17 | $13.26 | $12.87 | $13.16 | $11.84 | 565,961 |
| 2021-12-20 | $12.91 | $13.16 | $12.85 | $13.03 | $11.73 | 997,424 |
| 2021-12-17 | $13.08 | $13.22 | $12.85 | $13.12 | $11.81 | 846,560 |
| 2021-12-16 | $13.61 | $13.61 | $13.08 | $13.20 | $11.88 | 1,281,061 |
| 2021-12-15 | $13.36 | $13.62 | $13.15 | $13.59 | $12.23 | 700,890 |
| 2021-12-14 | $13.45 | $13.48 | $13.34 | $13.39 | $12.05 | 632,266 |
| 2021-12-13 | $13.64 | $13.67 | $13.53 | $13.60 | $12.10 | 576,715 |
| 2021-12-10 | $13.65 | $13.72 | $13.57 | $13.66 | $12.15 | 609,842 |
| 2021-12-09 | $13.53 | $13.61 | $13.43 | $13.60 | $12.10 | 400,482 |
| 2021-12-08 | $13.50 | $13.55 | $13.33 | $13.53 | $12.04 | 803,795 |
| 2021-12-07 | $13.63 | $13.68 | $13.46 | $13.53 | $12.04 | 715,356 |
| 2021-12-06 | $13.58 | $13.73 | $13.34 | $13.48 | $11.99 | 1,030,368 |
| 2021-12-03 | $13.65 | $13.78 | $13.43 | $13.59 | $12.09 | 745,318 |
| 2021-12-02 | $13.54 | $13.65 | $13.48 | $13.62 | $12.12 | 488,033 |
| 2021-12-01 | $13.66 | $13.83 | $13.41 | $13.47 | $11.98 | 732,882 |
| 2021-11-30 | $13.38 | $13.59 | $13.32 | $13.48 | $11.99 | 692,366 |
| 2021-11-29 | $13.56 | $13.70 | $13.45 | $13.55 | $12.06 | 675,568 |
| 2021-11-26 | $13.24 | $13.30 | $13.06 | $13.23 | $11.77 | 707,496 |
| 2021-11-24 | $13.59 | $13.62 | $13.35 | $13.50 | $12.01 | 567,887 |
| 2021-11-23 | $13.32 | $13.65 | $13.25 | $13.62 | $12.12 | 784,436 |
| 2021-11-22 | $12.88 | $13.39 | $12.84 | $13.15 | $11.70 | 1,087,387 |
| 2021-11-19 | $13.14 | $13.14 | $12.55 | $12.72 | $11.32 | 1,657,329 |
| 2021-11-18 | $13.48 | $13.49 | $12.96 | $13.15 | $11.70 | 1,631,646 |
| 2021-11-17 | $13.89 | $13.89 | $13.32 | $13.38 | $11.90 | 1,161,752 |
| 2021-11-16 | $13.98 | $13.98 | $13.72 | $13.89 | $12.36 | 828,727 |
| 2021-11-15 | $13.97 | $14.02 | $13.77 | $13.80 | $12.28 | 911,604 |
| 2021-11-12 | $13.95 | $14.04 | $13.85 | $14.04 | $12.49 | 614,400 |
| 2021-11-11 | $14.10 | $14.15 | $13.96 | $14.12 | $12.43 | 1,009,168 |
| 2021-11-10 | $14.10 | $14.20 | $13.11 | $13.84 | $12.18 | 1,977,414 |
| 2021-11-09 | $14.03 | $14.12 | $13.96 | $14.09 | $12.40 | 707,736 |
| 2021-11-08 | $13.91 | $13.98 | $13.84 | $13.96 | $12.29 | 766,013 |
| 2021-11-05 | $13.72 | $13.87 | $13.68 | $13.79 | $12.14 | 661,916 |
| 2021-11-04 | $13.66 | $13.66 | $13.55 | $13.65 | $12.01 | 512,846 |
| 2021-11-03 | $13.50 | $13.61 | $13.48 | $13.61 | $11.98 | 519,141 |
| 2021-11-02 | $13.47 | $13.49 | $13.42 | $13.49 | $11.87 | 294,562 |
| 2021-11-01 | $13.33 | $13.47 | $13.30 | $13.45 | $11.84 | 681,243 |
| 2021-10-29 | $13.27 | $13.32 | $13.19 | $13.26 | $11.67 | 524,205 |
| 2021-10-28 | $13.19 | $13.25 | $13.17 | $13.25 | $11.66 | 363,432 |
| 2021-10-27 | $13.20 | $13.20 | $13.11 | $13.15 | $11.57 | 365,333 |
| 2021-10-26 | $13.15 | $13.20 | $13.10 | $13.20 | $11.62 | 501,577 |
| 2021-10-25 | $13.00 | $13.10 | $12.97 | $13.10 | $11.53 | 481,021 |
| 2021-10-22 | $12.90 | $12.95 | $12.89 | $12.95 | $11.40 | 303,669 |
| 2021-10-21 | $12.95 | $12.95 | $12.84 | $12.90 | $11.35 | 329,149 |
| 2021-10-20 | $12.88 | $12.94 | $12.79 | $12.81 | $11.27 | 345,906 |
| 2021-10-19 | $12.83 | $12.88 | $12.76 | $12.86 | $11.32 | 380,994 |
| 2021-10-18 | $12.75 | $12.81 | $12.72 | $12.79 | $11.26 | 384,851 |
| 2021-10-15 | $12.74 | $12.77 | $12.71 | $12.74 | $11.21 | 301,851 |
| 2021-10-14 | $12.70 | $12.73 | $12.67 | $12.69 | $11.17 | 326,541 |
| 2021-10-13 | $12.77 | $12.83 | $12.73 | $12.80 | $11.13 | 732,124 |
| 2021-10-12 | $12.80 | $12.81 | $12.72 | $12.78 | $11.11 | 581,386 |
| 2021-10-11 | $12.78 | $12.83 | $12.75 | $12.76 | $11.10 | 539,980 |
| 2021-10-08 | $12.76 | $12.82 | $12.70 | $12.77 | $11.10 | 487,111 |
| 2021-10-07 | $12.75 | $12.85 | $12.70 | $12.74 | $11.08 | 536,231 |
| 2021-10-06 | $12.53 | $12.65 | $12.47 | $12.65 | $11.00 | 545,056 |
| 2021-10-05 | $12.53 | $12.68 | $12.51 | $12.60 | $10.96 | 490,408 |
| 2021-10-04 | $12.59 | $12.60 | $12.44 | $12.49 | $10.86 | 676,263 |
| 2021-10-01 | $12.56 | $12.60 | $12.37 | $12.58 | $10.94 | 548,188 |
| 2021-09-30 | $12.63 | $12.64 | $12.38 | $12.41 | $10.79 | 450,073 |
| 2021-09-29 | $12.58 | $12.58 | $12.38 | $12.41 | $10.79 | 505,131 |
| 2021-09-28 | $12.66 | $12.66 | $12.46 | $12.52 | $10.89 | 651,984 |
| 2021-09-27 | $12.76 | $12.83 | $12.68 | $12.73 | $11.07 | 328,249 |
| 2021-09-24 | $12.80 | $12.80 | $12.65 | $12.75 | $11.09 | 517,576 |
| 2021-09-23 | $12.82 | $12.90 | $12.79 | $12.80 | $11.13 | 500,152 |
| 2021-09-22 | $12.55 | $12.74 | $12.50 | $12.74 | $11.08 | 530,953 |
| 2021-09-21 | $12.50 | $12.58 | $12.40 | $12.49 | $10.86 | 629,155 |
| 2021-09-20 | $12.41 | $12.41 | $11.84 | $12.35 | $10.74 | 1,649,560 |
| 2021-09-17 | $12.88 | $12.88 | $12.65 | $12.67 | $11.02 | 656,930 |
| 2021-09-16 | $12.88 | $12.90 | $12.81 | $12.84 | $11.17 | 323,699 |
| 2021-09-15 | $12.92 | $12.92 | $12.80 | $12.88 | $11.20 | 394,039 |
| 2021-09-14 | $12.98 | $12.98 | $12.85 | $12.89 | $11.21 | 697,058 |
| 2021-09-13 | $13.13 | $13.13 | $13.02 | $13.09 | $11.25 | 708,893 |
| 2021-09-10 | $13.09 | $13.14 | $13.00 | $13.06 | $11.22 | 707,007 |
| 2021-09-09 | $12.87 | $13.06 | $12.85 | $13.05 | $11.21 | 690,978 |
| 2021-09-08 | $12.92 | $13.10 | $12.82 | $12.87 | $11.06 | 800,590 |
| 2021-09-07 | $12.78 | $12.96 | $12.75 | $12.90 | $11.09 | 805,662 |
| 2021-09-03 | $12.80 | $12.80 | $12.62 | $12.71 | $10.92 | 647,357 |
| 2021-09-02 | $12.66 | $12.80 | $12.60 | $12.73 | $10.94 | 788,919 |
| 2021-09-01 | $12.47 | $12.58 | $12.45 | $12.56 | $10.79 | 495,996 |
| 2021-08-31 | $12.44 | $12.45 | $12.36 | $12.43 | $10.68 | 406,375 |
| 2021-08-30 | $12.30 | $12.43 | $12.29 | $12.43 | $10.68 | 443,085 |
| 2021-08-27 | $12.13 | $12.28 | $12.13 | $12.27 | $10.54 | 486,828 |
| 2021-08-26 | $12.15 | $12.17 | $12.01 | $12.13 | $10.42 | 588,581 |
| 2021-08-25 | $12.13 | $12.16 | $12.10 | $12.15 | $10.44 | 361,410 |
| 2021-08-24 | $12.11 | $12.12 | $12.08 | $12.10 | $10.40 | 387,155 |
| 2021-08-23 | $12.02 | $12.12 | $12.00 | $12.10 | $10.40 | 673,188 |
| 2021-08-20 | $11.93 | $11.94 | $11.85 | $11.94 | $10.26 | 311,126 |
| 2021-08-19 | $11.82 | $11.94 | $11.78 | $11.82 | $10.16 | 534,600 |
| 2021-08-18 | $11.85 | $11.92 | $11.84 | $11.86 | $10.19 | 323,556 |
| 2021-08-17 | $11.93 | $11.93 | $11.80 | $11.85 | $10.18 | 398,498 |
| 2021-08-16 | $11.91 | $11.92 | $11.77 | $11.89 | $10.22 | 562,657 |
| 2021-08-13 | $11.86 | $11.95 | $11.79 | $11.93 | $10.25 | 472,274 |
| 2021-08-12 | $12.06 | $12.06 | $11.99 | $12.02 | $10.20 | 635,280 |
| 2021-08-11 | $12.01 | $12.05 | $11.96 | $12.04 | $10.21 | 518,191 |
| 2021-08-10 | $11.99 | $12.01 | $11.95 | $11.97 | $10.16 | 721,300 |
| 2021-08-09 | $12.00 | $12.03 | $11.90 | $11.99 | $10.17 | 674,908 |
| 2021-08-06 | $11.79 | $11.89 | $11.73 | $11.88 | $10.08 | 490,633 |
| 2021-08-05 | $11.70 | $11.77 | $11.62 | $11.77 | $9.99 | 429,195 |
| 2021-08-04 | $11.69 | $11.69 | $11.58 | $11.65 | $9.88 | 343,693 |
| 2021-08-03 | $11.60 | $11.65 | $11.52 | $11.64 | $9.88 | 327,555 |
| 2021-08-02 | $11.56 | $11.60 | $11.55 | $11.60 | $9.84 | 415,497 |
| 2021-07-30 | $11.54 | $11.57 | $11.49 | $11.55 | $9.80 | 477,271 |
| 2021-07-29 | $11.58 | $11.59 | $11.54 | $11.57 | $9.82 | 319,291 |
| 2021-07-28 | $11.53 | $11.59 | $11.51 | $11.57 | $9.82 | 188,284 |
| 2021-07-27 | $11.60 | $11.60 | $11.48 | $11.53 | $9.78 | 399,866 |
| 2021-07-26 | $11.56 | $11.62 | $11.54 | $11.60 | $9.84 | 266,851 |
| 2021-07-23 | $11.51 | $11.56 | $11.49 | $11.56 | $9.81 | 242,968 |
| 2021-07-22 | $11.45 | $11.51 | $11.43 | $11.48 | $9.74 | 200,616 |
| 2021-07-21 | $11.36 | $11.48 | $11.36 | $11.42 | $9.69 | 264,504 |
| 2021-07-20 | $11.33 | $11.38 | $11.17 | $11.36 | $9.64 | 401,287 |
| 2021-07-19 | $11.19 | $11.20 | $11.05 | $11.12 | $9.43 | 973,752 |
| 2021-07-16 | $11.38 | $11.41 | $11.14 | $11.27 | $9.56 | 552,638 |
| 2021-07-15 | $11.39 | $11.42 | $11.33 | $11.38 | $9.65 | 324,454 |
| 2021-07-14 | $11.40 | $11.45 | $11.36 | $11.43 | $9.70 | 379,405 |
| 2021-07-13 | $11.59 | $11.60 | $11.51 | $11.55 | $9.67 | 707,918 |
| 2021-07-12 | $11.56 | $11.58 | $11.49 | $11.56 | $9.68 | 641,883 |
| 2021-07-09 | $11.49 | $11.55 | $11.47 | $11.50 | $9.63 | 451,110 |
| 2021-07-08 | $11.45 | $11.53 | $11.30 | $11.49 | $9.62 | 505,454 |
| 2021-07-07 | $11.56 | $11.58 | $11.53 | $11.57 | $9.69 | 397,437 |
| 2021-07-06 | $11.49 | $11.54 | $11.44 | $11.51 | $9.64 | 644,891 |
| 2021-07-02 | $11.47 | $11.50 | $11.25 | $11.45 | $9.59 | 1,041,797 |
| 2021-07-01 | $11.35 | $11.50 | $11.35 | $11.41 | $9.55 | 483,375 |
| 2021-06-30 | $11.38 | $11.38 | $11.32 | $11.35 | $9.50 | 309,677 |
| 2021-06-29 | $11.34 | $11.35 | $11.27 | $11.31 | $9.47 | 334,029 |
| 2021-06-28 | $11.33 | $11.34 | $11.27 | $11.34 | $9.49 | 244,167 |
| 2021-06-25 | $11.31 | $11.31 | $11.24 | $11.26 | $9.42 | 168,229 |
| 2021-06-24 | $11.20 | $11.26 | $11.15 | $11.22 | $9.39 | 312,762 |
| 2021-06-23 | $11.11 | $11.18 | $11.10 | $11.10 | $9.29 | 272,642 |
| 2021-06-22 | $11.11 | $11.15 | $11.05 | $11.06 | $9.26 | 344,946 |
| 2021-06-21 | $10.90 | $11.12 | $10.89 | $11.09 | $9.28 | 472,376 |
| 2021-06-18 | $10.94 | $10.94 | $10.88 | $10.89 | $9.12 | 376,681 |
| 2021-06-17 | $10.95 | $10.99 | $10.86 | $10.94 | $9.16 | 563,275 |
| 2021-06-16 | $11.08 | $11.09 | $10.85 | $10.88 | $9.11 | 868,862 |
| 2021-06-15 | $11.14 | $11.14 | $11.03 | $11.05 | $9.25 | 369,113 |
| 2021-06-14 | $11.19 | $11.20 | $11.07 | $11.11 | $9.30 | 589,391 |
| 2021-06-11 | $11.30 | $11.32 | $11.22 | $11.27 | $9.31 | 536,489 |
| 2021-06-10 | $11.37 | $11.39 | $11.12 | $11.24 | $9.28 | 839,841 |
| 2021-06-09 | $11.39 | $11.43 | $11.30 | $11.30 | $9.33 | 503,597 |
| 2021-06-08 | $11.35 | $11.48 | $11.32 | $11.35 | $9.37 | 581,489 |
| 2021-06-07 | $11.39 | $11.39 | $11.27 | $11.31 | $9.34 | 417,308 |
| 2021-06-04 | $11.33 | $11.33 | $11.23 | $11.25 | $9.29 | 328,830 |
| 2021-06-03 | $11.18 | $11.24 | $11.07 | $11.19 | $9.24 | 461,364 |
| 2021-06-02 | $11.24 | $11.29 | $11.19 | $11.19 | $9.24 | 562,075 |
| 2021-06-01 | $11.26 | $11.27 | $11.15 | $11.19 | $9.24 | 492,292 |
| 2021-05-28 | $11.13 | $11.19 | $11.02 | $11.13 | $9.19 | 666,512 |
| 2021-05-27 | $11.00 | $11.07 | $10.90 | $11.03 | $9.11 | 656,314 |
| 2021-05-26 | $10.86 | $10.95 | $10.76 | $10.92 | $9.02 | 617,898 |
| 2021-05-25 | $11.03 | $11.04 | $10.80 | $10.86 | $8.97 | 1,166,140 |
| 2021-05-24 | $10.98 | $11.06 | $10.93 | $11.02 | $9.10 | 473,789 |
| 2021-05-21 | $11.05 | $11.19 | $10.79 | $10.89 | $8.99 | 1,152,879 |
| 2021-05-20 | $10.85 | $11.23 | $10.81 | $11.17 | $9.22 | 1,847,221 |
| 2021-05-19 | $10.70 | $10.90 | $10.51 | $10.81 | $8.93 | 2,147,286 |
| 2021-05-18 | $11.12 | $11.12 | $10.73 | $10.75 | $8.88 | 1,870,110 |
| 2021-05-17 | $11.29 | $11.29 | $10.85 | $11.09 | $9.16 | 914,628 |
| 2021-05-14 | $11.49 | $11.65 | $11.12 | $11.14 | $9.20 | 554,857 |
| 2021-05-13 | $11.63 | $11.63 | $11.38 | $11.42 | $9.43 | 511,555 |
| 2021-05-12 | $12.12 | $12.12 | $11.61 | $11.66 | $9.50 | 666,094 |
| 2021-05-11 | $11.90 | $12.12 | $11.87 | $12.03 | $9.80 | 529,198 |
| 2021-05-10 | $12.00 | $12.15 | $11.95 | $11.95 | $9.74 | 679,648 |
| 2021-05-07 | $11.70 | $11.89 | $11.70 | $11.87 | $9.67 | 454,022 |
| 2021-05-06 | $11.50 | $11.68 | $11.42 | $11.63 | $9.48 | 425,309 |
| 2021-05-05 | $11.45 | $11.50 | $11.42 | $11.43 | $9.31 | 244,138 |
| 2021-05-04 | $11.34 | $11.46 | $11.26 | $11.38 | $9.27 | 581,933 |
| 2021-05-03 | $11.30 | $11.50 | $11.29 | $11.34 | $9.24 | 534,496 |
| 2021-04-30 | $11.32 | $11.44 | $11.24 | $11.30 | $9.21 | 438,985 |
| 2021-04-29 | $11.40 | $11.50 | $11.28 | $11.32 | $9.22 | 394,769 |
| 2021-04-28 | $11.25 | $11.60 | $11.25 | $11.33 | $9.23 | 375,346 |
| 2021-04-27 | $11.55 | $11.58 | $11.29 | $11.32 | $9.22 | 641,615 |
| 2021-04-26 | $11.87 | $11.90 | $11.51 | $11.53 | $9.39 | 691,780 |
| 2021-04-23 | $12.00 | $12.04 | $11.63 | $11.87 | $9.67 | 561,584 |
| 2021-04-22 | $12.56 | $12.56 | $11.95 | $12.03 | $9.80 | 777,259 |
| 2021-04-21 | $11.42 | $12.14 | $11.42 | $12.05 | $9.82 | 729,611 |
| 2021-04-20 | $11.15 | $12.08 | $11.15 | $11.29 | $9.20 | 1,591,862 |
| 2021-04-19 | $11.81 | $11.81 | $10.93 | $11.20 | $9.13 | 2,853,970 |
| 2021-04-16 | $12.69 | $12.70 | $11.79 | $11.87 | $9.67 | 1,661,727 |
| 2021-04-15 | $12.84 | $13.02 | $11.90 | $12.67 | $10.32 | 3,411,011 |
| 2021-04-14 | $13.42 | $13.61 | $13.33 | $13.44 | $10.95 | 845,764 |
| 2021-04-13 | $13.57 | $13.65 | $13.39 | $13.42 | $10.93 | 958,327 |
| 2021-04-12 | $13.40 | $13.58 | $13.27 | $13.54 | $11.03 | 535,369 |
| 2021-04-09 | $13.44 | $13.53 | $13.32 | $13.41 | $10.92 | 882,231 |
| 2021-04-08 | $13.44 | $13.65 | $13.42 | $13.61 | $10.96 | 747,217 |
| 2021-04-07 | $13.36 | $13.49 | $13.35 | $13.48 | $10.86 | 512,752 |
| 2021-04-06 | $13.35 | $13.45 | $13.31 | $13.37 | $10.77 | 463,250 |
| 2021-04-05 | $13.16 | $13.33 | $13.10 | $13.33 | $10.74 | 713,952 |
| 2021-04-01 | $13.15 | $13.18 | $12.95 | $13.01 | $10.48 | 1,274,846 |
| 2021-03-31 | $13.33 | $13.35 | $13.20 | $13.24 | $10.66 | 341,637 |
| 2021-03-30 | $13.28 | $13.34 | $13.21 | $13.27 | $10.69 | 221,438 |
| 2021-03-29 | $13.32 | $13.39 | $13.20 | $13.24 | $10.66 | 322,709 |
| 2021-03-26 | $13.24 | $13.34 | $13.18 | $13.32 | $10.73 | 363,648 |
| 2021-03-25 | $13.15 | $13.29 | $13.15 | $13.26 | $10.68 | 193,600 |
| 2021-03-24 | $13.17 | $13.30 | $13.16 | $13.22 | $10.65 | 234,410 |
| 2021-03-23 | $13.18 | $13.25 | $13.13 | $13.18 | $10.62 | 177,708 |
| 2021-03-22 | $13.10 | $13.20 | $13.09 | $13.20 | $10.63 | 242,343 |
| 2021-03-19 | $13.12 | $13.15 | $13.01 | $13.05 | $10.51 | 218,582 |
| 2021-03-18 | $13.01 | $13.20 | $12.94 | $13.09 | $10.54 | 334,849 |
| 2021-03-17 | $12.77 | $13.14 | $12.76 | $13.10 | $10.55 | 456,767 |
| 2021-03-16 | $13.20 | $13.23 | $12.68 | $12.72 | $10.25 | 867,144 |
| 2021-03-15 | $13.45 | $13.45 | $13.08 | $13.12 | $10.57 | 490,555 |
| 2021-03-12 | $13.30 | $13.34 | $13.19 | $13.28 | $10.70 | 440,668 |
| 2021-03-11 | $13.30 | $13.45 | $13.27 | $13.42 | $10.69 | 554,724 |
| 2021-03-10 | $13.15 | $13.25 | $13.12 | $13.22 | $10.53 | 454,989 |
| 2021-03-09 | $13.14 | $13.20 | $13.02 | $13.12 | $10.45 | 374,858 |
| 2021-03-08 | $13.02 | $13.10 | $12.95 | $12.99 | $10.34 | 526,110 |
| 2021-03-05 | $13.01 | $13.02 | $12.69 | $12.92 | $10.29 | 523,566 |
| 2021-03-04 | $12.97 | $13.00 | $12.45 | $12.86 | $10.24 | 571,750 |
| 2021-03-03 | $12.98 | $13.00 | $12.85 | $12.93 | $10.30 | 380,611 |
| 2021-03-02 | $12.81 | $12.99 | $12.81 | $12.91 | $10.28 | 354,913 |
| 2021-03-01 | $12.70 | $12.94 | $12.57 | $12.81 | $10.20 | 545,711 |
| 2021-02-26 | $12.58 | $12.72 | $12.48 | $12.62 | $10.05 | 317,519 |
| 2021-02-25 | $12.60 | $12.75 | $12.34 | $12.45 | $9.91 | 479,026 |
| 2021-02-24 | $12.47 | $12.60 | $12.45 | $12.56 | $10.00 | 283,280 |
| 2021-02-23 | $12.52 | $12.54 | $12.10 | $12.43 | $9.90 | 684,150 |
| 2021-02-22 | $12.45 | $12.70 | $12.01 | $12.54 | $9.99 | 1,065,338 |
| 2021-02-19 | $12.80 | $12.95 | $12.80 | $12.90 | $10.27 | 272,563 |
| 2021-02-18 | $12.66 | $12.79 | $12.66 | $12.75 | $10.15 | 185,945 |
| 2021-02-17 | $12.75 | $12.82 | $12.61 | $12.79 | $10.18 | 292,245 |
| 2021-02-16 | $12.72 | $12.77 | $12.55 | $12.73 | $10.14 | 489,285 |
| 2021-02-12 | $12.75 | $12.91 | $12.55 | $12.72 | $10.13 | 478,262 |
| 2021-02-11 | $13.00 | $13.03 | $12.86 | $12.92 | $10.17 | 541,222 |
| 2021-02-10 | $12.84 | $13.00 | $12.78 | $12.93 | $10.17 | 574,448 |
| 2021-02-09 | $12.69 | $12.84 | $12.64 | $12.83 | $10.09 | 398,416 |
| 2021-02-08 | $12.41 | $12.62 | $12.38 | $12.62 | $9.93 | 577,555 |
| 2021-02-05 | $12.25 | $12.55 | $12.00 | $12.22 | $9.61 | 790,743 |
| 2021-02-04 | $13.18 | $13.22 | $10.89 | $12.29 | $9.67 | 3,977,735 |
| 2021-02-03 | $13.22 | $13.34 | $13.01 | $13.18 | $10.37 | 645,310 |
| 2021-02-02 | $12.75 | $13.07 | $12.74 | $13.01 | $10.24 | 456,990 |
| 2021-02-01 | $12.47 | $12.71 | $12.45 | $12.67 | $9.97 | 421,488 |
| 2021-01-29 | $12.43 | $12.52 | $12.41 | $12.43 | $9.78 | 560,075 |
| 2021-01-28 | $12.40 | $12.50 | $12.40 | $12.47 | $9.81 | 329,948 |
| 2021-01-27 | $12.54 | $12.59 | $12.26 | $12.40 | $9.76 | 589,999 |
| 2021-01-26 | $12.38 | $12.55 | $12.32 | $12.54 | $9.87 | 453,763 |
| 2021-01-25 | $12.13 | $12.30 | $12.07 | $12.30 | $9.68 | 479,919 |
| 2021-01-22 | $11.94 | $12.10 | $11.93 | $12.10 | $9.52 | 379,674 |
| 2021-01-21 | $11.97 | $12.03 | $11.91 | $12.00 | $9.44 | 434,773 |
| 2021-01-20 | $11.77 | $11.93 | $11.77 | $11.91 | $9.37 | 311,471 |
| 2021-01-19 | $11.76 | $11.84 | $11.71 | $11.74 | $9.24 | 389,379 |
| 2021-01-15 | $11.81 | $11.87 | $11.65 | $11.75 | $9.24 | 459,711 |
| 2021-01-14 | $11.99 | $11.99 | $11.80 | $11.87 | $9.34 | 455,022 |
| 2021-01-13 | $11.88 | $12.14 | $11.87 | $12.05 | $9.36 | 783,566 |
| 2021-01-12 | $11.82 | $11.93 | $11.75 | $11.86 | $9.21 | 577,560 |
| 2021-01-11 | $11.77 | $11.95 | $11.70 | $11.84 | $9.20 | 646,690 |
| 2021-01-08 | $11.61 | $11.82 | $11.61 | $11.81 | $9.17 | 717,780 |
| 2021-01-07 | $11.49 | $11.65 | $11.49 | $11.64 | $9.04 | 396,315 |
| 2021-01-06 | $11.45 | $11.57 | $11.40 | $11.48 | $8.92 | 450,849 |
| 2021-01-05 | $11.40 | $11.50 | $11.40 | $11.47 | $8.91 | 389,934 |
| 2021-01-04 | $11.45 | $11.49 | $11.34 | $11.40 | $8.85 | 509,009 |
| 2020-12-31 | $11.39 | $11.42 | $11.35 | $11.40 | $8.85 | 239,140 |
| 2020-12-30 | $11.37 | $11.37 | $11.28 | $11.37 | $8.83 | 151,975 |
| 2020-12-29 | $11.37 | $11.37 | $11.27 | $11.32 | $8.79 | 341,652 |
| 2020-12-28 | $11.31 | $11.40 | $11.27 | $11.30 | $8.78 | 393,781 |
| 2020-12-24 | $11.29 | $11.35 | $11.24 | $11.30 | $8.78 | 193,476 |
| 2020-12-23 | $11.25 | $11.32 | $11.24 | $11.26 | $8.75 | 134,484 |
| 2020-12-22 | $11.33 | $11.33 | $11.20 | $11.22 | $8.71 | 236,949 |
| 2020-12-21 | $11.26 | $11.29 | $11.05 | $11.28 | $8.76 | 713,297 |
| 2020-12-18 | $11.38 | $11.43 | $11.33 | $11.38 | $8.84 | 293,781 |
| 2020-12-17 | $11.39 | $11.43 | $11.36 | $11.38 | $8.84 | 377,415 |
| 2020-12-16 | $11.30 | $11.40 | $11.28 | $11.39 | $8.85 | 315,993 |
| 2020-12-15 | $11.28 | $11.35 | $11.26 | $11.30 | $8.78 | 195,341 |
| 2020-12-14 | $11.26 | $11.36 | $11.25 | $11.26 | $8.75 | 461,611 |
| 2020-12-11 | $11.45 | $11.48 | $11.43 | $11.46 | $8.76 | 365,189 |
| 2020-12-10 | $11.43 | $11.50 | $11.40 | $11.47 | $8.77 | 502,288 |
| 2020-12-09 | $11.45 | $11.46 | $11.42 | $11.44 | $8.75 | 365,742 |
| 2020-12-08 | $11.40 | $11.45 | $11.35 | $11.43 | $8.74 | 321,437 |
| 2020-12-07 | $11.35 | $11.42 | $11.32 | $11.39 | $8.71 | 423,152 |
| 2020-12-04 | $11.27 | $11.37 | $11.26 | $11.36 | $8.69 | 330,061 |
| 2020-12-03 | $11.20 | $11.28 | $11.17 | $11.26 | $8.61 | 310,025 |
| 2020-12-02 | $11.15 | $11.20 | $11.13 | $11.20 | $8.56 | 195,351 |
| 2020-12-01 | $11.08 | $11.18 | $11.08 | $11.13 | $8.51 | 354,513 |
| 2020-11-30 | $11.02 | $11.08 | $11.00 | $11.08 | $8.47 | 446,312 |
| 2020-11-27 | $10.96 | $11.01 | $10.96 | $11.00 | $8.41 | 150,996 |
| 2020-11-25 | $10.98 | $10.98 | $10.94 | $10.95 | $8.37 | 216,185 |
| 2020-11-24 | $10.92 | $10.98 | $10.89 | $10.95 | $8.37 | 358,513 |
| 2020-11-23 | $10.88 | $10.96 | $10.86 | $10.90 | $8.33 | 366,152 |
| 2020-11-20 | $10.95 | $10.97 | $10.86 | $10.86 | $8.30 | 306,731 |
| 2020-11-19 | $10.99 | $11.00 | $10.93 | $10.99 | $8.40 | 291,774 |
| 2020-11-18 | $10.97 | $11.01 | $10.94 | $10.96 | $8.38 | 244,976 |
| 2020-11-17 | $10.89 | $10.96 | $10.87 | $10.92 | $8.35 | 306,316 |
| 2020-11-16 | $11.05 | $11.05 | $10.91 | $10.93 | $8.36 | 386,296 |
| 2020-11-13 | $11.02 | $11.06 | $10.90 | $11.01 | $8.42 | 701,816 |
| 2020-11-12 | $11.10 | $11.13 | $11.06 | $11.11 | $8.36 | 640,444 |
| 2020-11-11 | $11.12 | $11.14 | $11.08 | $11.10 | $8.35 | 405,426 |
| 2020-11-10 | $11.14 | $11.14 | $11.04 | $11.11 | $8.36 | 454,353 |
| 2020-11-09 | $11.15 | $11.30 | $11.04 | $11.11 | $8.36 | 852,826 |
| 2020-11-06 | $10.97 | $11.04 | $10.88 | $10.99 | $8.27 | 357,745 |
| 2020-11-05 | $10.88 | $11.10 | $10.86 | $10.95 | $8.24 | 714,254 |
| 2020-11-04 | $10.73 | $10.88 | $10.72 | $10.77 | $8.10 | 393,669 |
| 2020-11-03 | $10.53 | $10.64 | $10.53 | $10.59 | $7.97 | 244,816 |
| 2020-11-02 | $10.69 | $10.71 | $10.29 | $10.44 | $7.85 | 768,774 |
| 2020-10-30 | $10.78 | $10.82 | $10.56 | $10.63 | $8.00 | 427,817 |
| 2020-10-29 | $10.61 | $10.81 | $10.60 | $10.74 | $8.08 | 231,381 |
| 2020-10-28 | $10.69 | $10.74 | $10.56 | $10.63 | $7.99 | 687,397 |
| 2020-10-27 | $10.74 | $10.83 | $10.74 | $10.82 | $8.14 | 175,655 |
| 2020-10-26 | $10.80 | $10.80 | $10.68 | $10.76 | $8.09 | 432,355 |
| 2020-10-23 | $10.82 | $10.82 | $10.76 | $10.81 | $8.13 | 146,608 |
| 2020-10-22 | $10.78 | $10.81 | $10.70 | $10.76 | $8.09 | 234,537 |
| 2020-10-21 | $10.75 | $10.83 | $10.74 | $10.75 | $8.09 | 175,600 |
| 2020-10-20 | $10.77 | $10.83 | $10.71 | $10.75 | $8.09 | 228,559 |
| 2020-10-19 | $10.81 | $10.88 | $10.70 | $10.71 | $8.06 | 566,438 |
| 2020-10-16 | $10.93 | $10.96 | $10.86 | $10.88 | $8.18 | 337,237 |
| 2020-10-15 | $10.92 | $10.97 | $10.90 | $10.96 | $8.24 | 262,282 |
| 2020-10-14 | $10.95 | $10.98 | $10.90 | $10.95 | $8.24 | 365,142 |
| 2020-10-13 | $11.23 | $11.23 | $11.15 | $11.19 | $8.28 | 439,896 |
| 2020-10-12 | $11.17 | $11.24 | $11.13 | $11.20 | $8.29 | 426,614 |
| 2020-10-09 | $11.15 | $11.18 | $11.08 | $11.13 | $8.24 | 300,461 |
| 2020-10-08 | $11.12 | $11.14 | $11.06 | $11.09 | $8.21 | 283,576 |
| 2020-10-07 | $11.11 | $11.14 | $11.05 | $11.10 | $8.22 | 279,637 |
| 2020-10-06 | $11.13 | $11.18 | $11.01 | $11.03 | $8.16 | 504,181 |
| 2020-10-05 | $11.04 | $11.15 | $11.01 | $11.15 | $8.25 | 250,535 |
| 2020-10-02 | $10.76 | $11.01 | $10.76 | $10.98 | $8.12 | 367,955 |
| 2020-10-01 | $11.09 | $11.10 | $10.98 | $11.05 | $8.18 | 375,949 |
| 2020-09-30 | $10.86 | $11.04 | $10.86 | $11.00 | $8.14 | 355,385 |
| 2020-09-29 | $10.85 | $10.86 | $10.78 | $10.86 | $8.04 | 239,359 |
| 2020-09-28 | $10.77 | $10.81 | $10.69 | $10.75 | $7.96 | 361,237 |
| 2020-09-25 | $10.50 | $10.57 | $10.47 | $10.57 | $7.82 | 277,192 |
| 2020-09-24 | $10.53 | $10.61 | $10.45 | $10.51 | $7.78 | 324,733 |
| 2020-09-23 | $10.83 | $10.87 | $10.57 | $10.57 | $7.82 | 373,408 |
| 2020-09-22 | $10.70 | $10.78 | $10.63 | $10.74 | $7.95 | 255,512 |
| 2020-09-21 | $10.64 | $10.71 | $10.52 | $10.63 | $7.87 | 667,489 |
| 2020-09-18 | $10.85 | $10.85 | $10.72 | $10.76 | $7.96 | 450,670 |
| 2020-09-17 | $10.76 | $10.83 | $10.68 | $10.78 | $7.98 | 448,617 |
| 2020-09-16 | $10.96 | $10.96 | $10.84 | $10.87 | $8.05 | 330,058 |
| 2020-09-15 | $11.06 | $11.06 | $10.90 | $10.91 | $8.07 | 243,789 |
| 2020-09-14 | $11.00 | $11.07 | $10.95 | $10.99 | $8.13 | 326,245 |
| 2020-09-11 | $11.15 | $11.17 | $10.99 | $11.08 | $8.07 | 541,414 |
| 2020-09-10 | $11.21 | $11.24 | $11.03 | $11.06 | $8.05 | 489,173 |
| 2020-09-09 | $11.05 | $11.20 | $11.00 | $11.14 | $8.11 | 468,556 |
| 2020-09-08 | $10.94 | $10.95 | $10.82 | $10.88 | $7.92 | 685,121 |
| 2020-09-04 | $11.10 | $11.18 | $10.82 | $11.06 | $8.05 | 840,636 |
| 2020-09-03 | $11.20 | $11.23 | $11.05 | $11.06 | $8.05 | 717,269 |
| 2020-09-02 | $11.22 | $11.31 | $11.12 | $11.30 | $8.23 | 426,826 |
| 2020-09-01 | $11.04 | $11.24 | $11.03 | $11.19 | $8.15 | 425,892 |
| 2020-08-31 | $10.98 | $11.05 | $10.94 | $11.03 | $8.03 | 327,250 |
| 2020-08-28 | $10.88 | $11.00 | $10.87 | $10.91 | $7.94 | 225,956 |
| 2020-08-27 | $10.86 | $10.90 | $10.84 | $10.86 | $7.91 | 164,944 |
| 2020-08-26 | $10.71 | $10.84 | $10.64 | $10.84 | $7.89 | 235,551 |
| 2020-08-25 | $10.65 | $10.75 | $10.59 | $10.64 | $7.75 | 412,962 |
| 2020-08-24 | $10.70 | $10.70 | $10.63 | $10.68 | $7.78 | 389,466 |
| 2020-08-21 | $10.75 | $10.76 | $10.62 | $10.67 | $7.77 | 293,644 |
| 2020-08-20 | $10.78 | $10.80 | $10.63 | $10.75 | $7.83 | 433,929 |
| 2020-08-19 | $10.82 | $10.85 | $10.81 | $10.83 | $7.89 | 177,601 |
| 2020-08-18 | $10.79 | $10.92 | $10.78 | $10.81 | $7.87 | 305,018 |
| 2020-08-17 | $11.01 | $11.04 | $10.60 | $10.78 | $7.85 | 882,673 |
| 2020-08-14 | $11.00 | $11.03 | $10.99 | $10.99 | $8.00 | 282,987 |
| 2020-08-13 | $11.03 | $11.07 | $11.01 | $11.02 | $8.03 | 342,974 |
| 2020-08-12 | $11.19 | $11.23 | $11.14 | $11.23 | $8.05 | 530,991 |
| 2020-08-11 | $11.20 | $11.20 | $11.05 | $11.08 | $7.94 | 577,940 |
| 2020-08-10 | $11.00 | $11.08 | $10.98 | $11.08 | $7.94 | 462,494 |
| 2020-08-07 | $10.82 | $10.95 | $10.82 | $10.95 | $7.85 | 416,759 |
| 2020-08-06 | $10.70 | $10.82 | $10.68 | $10.82 | $7.75 | 272,566 |
| 2020-08-05 | $10.68 | $10.71 | $10.67 | $10.71 | $7.67 | 289,786 |
| 2020-08-04 | $10.55 | $10.66 | $10.55 | $10.63 | $7.61 | 311,424 |
| 2020-08-03 | $10.49 | $10.60 | $10.47 | $10.53 | $7.55 | 344,265 |
| 2020-07-31 | $10.49 | $10.49 | $10.39 | $10.42 | $7.47 | 316,606 |
| 2020-07-30 | $10.35 | $10.43 | $10.27 | $10.43 | $7.47 | 287,059 |
| 2020-07-29 | $10.36 | $10.40 | $10.33 | $10.37 | $7.43 | 249,035 |
| 2020-07-28 | $10.35 | $10.37 | $10.32 | $10.34 | $7.41 | 232,896 |
| 2020-07-27 | $10.36 | $10.40 | $10.31 | $10.35 | $7.42 | 169,307 |
| 2020-07-24 | $10.25 | $10.30 | $10.21 | $10.30 | $7.38 | 246,915 |
| 2020-07-23 | $10.29 | $10.29 | $10.18 | $10.27 | $7.36 | 176,302 |
| 2020-07-22 | $10.29 | $10.29 | $10.21 | $10.26 | $7.35 | 172,318 |
| 2020-07-21 | $10.25 | $10.30 | $10.24 | $10.26 | $7.35 | 183,055 |
| 2020-07-20 | $10.13 | $10.24 | $10.10 | $10.24 | $7.34 | 234,485 |
| 2020-07-17 | $10.08 | $10.18 | $10.07 | $10.14 | $7.27 | 266,365 |
| 2020-07-16 | $10.08 | $10.15 | $10.05 | $10.07 | $7.22 | 327,597 |
| 2020-07-15 | $10.24 | $10.29 | $10.13 | $10.16 | $7.28 | 278,836 |
| 2020-07-14 | $10.29 | $10.29 | $10.17 | $10.21 | $7.32 | 330,787 |
| 2020-07-13 | $10.45 | $10.55 | $10.42 | $10.45 | $7.36 | 597,350 |
| 2020-07-10 | $10.37 | $10.42 | $10.33 | $10.41 | $7.33 | 342,312 |
| 2020-07-09 | $10.44 | $10.44 | $10.26 | $10.36 | $7.30 | 301,208 |
| 2020-07-08 | $10.28 | $10.41 | $10.28 | $10.38 | $7.31 | 273,043 |
| 2020-07-07 | $10.30 | $10.41 | $10.26 | $10.27 | $7.23 | 365,950 |
| 2020-07-06 | $10.33 | $10.35 | $10.27 | $10.31 | $7.26 | 261,065 |
| 2020-07-02 | $10.25 | $10.30 | $10.19 | $10.21 | $7.19 | 286,644 |
| 2020-07-01 | $10.02 | $10.25 | $10.02 | $10.16 | $7.15 | 314,781 |
| 2020-06-30 | $9.84 | $10.09 | $9.84 | $10.05 | $7.08 | 240,913 |
| 2020-06-29 | $9.67 | $9.79 | $9.60 | $9.79 | $6.89 | 333,789 |
| 2020-06-26 | $9.82 | $9.86 | $9.65 | $9.69 | $6.82 | 237,817 |
| 2020-06-25 | $9.80 | $9.88 | $9.61 | $9.82 | $6.91 | 323,958 |
| 2020-06-24 | $10.00 | $10.02 | $9.78 | $9.87 | $6.95 | 260,359 |
| 2020-06-23 | $10.10 | $10.12 | $10.00 | $10.00 | $7.04 | 187,880 |
| 2020-06-22 | $10.07 | $10.07 | $9.95 | $10.02 | $7.06 | 256,237 |
| 2020-06-19 | $10.10 | $10.10 | $10.01 | $10.06 | $7.08 | 214,830 |
| 2020-06-18 | $9.96 | $10.06 | $9.93 | $10.03 | $7.06 | 202,757 |
| 2020-06-17 | $9.91 | $10.00 | $9.85 | $9.93 | $6.99 | 261,329 |
| 2020-06-16 | $10.04 | $10.04 | $9.77 | $9.85 | $6.94 | 312,085 |
| 2020-06-15 | $9.55 | $9.80 | $9.45 | $9.71 | $6.84 | 434,528 |
| 2020-06-12 | $10.11 | $10.11 | $9.54 | $9.86 | $6.94 | 865,789 |
| 2020-06-11 | $10.29 | $10.29 | $10.00 | $10.07 | $6.96 | 945,985 |
| 2020-06-10 | $10.55 | $10.58 | $10.47 | $10.50 | $7.26 | 704,492 |
| 2020-06-09 | $10.55 | $10.56 | $10.47 | $10.53 | $7.28 | 362,315 |
| 2020-06-08 | $10.61 | $10.62 | $10.53 | $10.59 | $7.32 | 465,549 |
| 2020-06-05 | $10.43 | $10.53 | $10.41 | $10.46 | $7.23 | 507,480 |
| 2020-06-04 | $10.30 | $10.40 | $10.24 | $10.32 | $7.14 | 415,899 |
| 2020-06-03 | $10.24 | $10.42 | $10.24 | $10.36 | $7.16 | 525,130 |
| 2020-06-02 | $10.20 | $10.20 | $10.10 | $10.20 | $7.05 | 314,216 |
| 2020-06-01 | $9.95 | $10.07 | $9.91 | $10.07 | $6.96 | 410,955 |
| 2020-05-29 | $9.80 | $9.90 | $9.74 | $9.89 | $6.84 | 402,075 |
| 2020-05-28 | $9.71 | $9.87 | $9.69 | $9.84 | $6.80 | 334,293 |
| 2020-05-27 | $9.65 | $9.67 | $9.55 | $9.67 | $6.69 | 282,496 |
| 2020-05-26 | $9.60 | $9.64 | $9.53 | $9.53 | $6.59 | 266,359 |
| 2020-05-22 | $9.37 | $9.45 | $9.34 | $9.45 | $6.54 | 192,267 |
| 2020-05-21 | $9.30 | $9.38 | $9.29 | $9.35 | $6.47 | 160,810 |
| 2020-05-20 | $9.28 | $9.35 | $9.28 | $9.33 | $6.45 | 168,857 |
| 2020-05-19 | $9.26 | $9.30 | $9.22 | $9.25 | $6.40 | 246,676 |
| 2020-05-18 | $9.24 | $9.25 | $9.17 | $9.25 | $6.40 | 340,438 |
| 2020-05-15 | $9.00 | $9.05 | $8.93 | $8.99 | $6.22 | 250,424 |
| 2020-05-14 | $8.91 | $9.10 | $8.33 | $9.05 | $6.26 | 443,181 |
| 2020-05-13 | $9.49 | $9.49 | $9.21 | $9.28 | $6.29 | 631,012 |
| 2020-05-12 | $9.58 | $9.60 | $9.31 | $9.40 | $6.37 | 552,943 |
| 2020-05-11 | $9.49 | $9.56 | $9.44 | $9.55 | $6.48 | 647,825 |
| 2020-05-08 | $9.49 | $9.49 | $9.39 | $9.45 | $6.41 | 341,164 |
| 2020-05-07 | $9.25 | $9.34 | $9.24 | $9.33 | $6.33 | 350,410 |
| 2020-05-06 | $9.18 | $9.27 | $9.15 | $9.20 | $6.24 | 253,075 |
| 2020-05-05 | $9.14 | $9.19 | $9.12 | $9.14 | $6.20 | 231,479 |
| 2020-05-04 | $8.91 | $9.09 | $8.85 | $9.09 | $6.16 | 412,798 |
| 2020-05-01 | $9.10 | $9.16 | $8.99 | $9.06 | $6.14 | 346,543 |
| 2020-04-30 | $9.13 | $9.23 | $9.06 | $9.21 | $6.25 | 338,723 |
| 2020-04-29 | $9.03 | $9.19 | $9.00 | $9.11 | $6.18 | 232,039 |
| 2020-04-28 | $8.86 | $9.02 | $8.85 | $8.92 | $6.05 | 260,593 |
| 2020-04-27 | $8.70 | $8.86 | $8.70 | $8.80 | $5.97 | 283,559 |
| 2020-04-24 | $8.65 | $8.69 | $8.58 | $8.67 | $5.88 | 137,198 |
| 2020-04-23 | $8.54 | $8.64 | $8.54 | $8.61 | $5.84 | 264,418 |
| 2020-04-22 | $8.42 | $8.56 | $8.39 | $8.53 | $5.78 | 146,194 |
| 2020-04-21 | $8.43 | $8.49 | $8.24 | $8.32 | $5.64 | 376,668 |
| 2020-04-20 | $8.56 | $8.70 | $8.51 | $8.59 | $5.82 | 335,017 |
| 2020-04-17 | $9.00 | $9.03 | $8.63 | $8.75 | $5.93 | 328,845 |
| 2020-04-16 | $8.81 | $8.81 | $8.55 | $8.63 | $5.85 | 252,629 |
| 2020-04-15 | $8.68 | $8.71 | $8.55 | $8.66 | $5.87 | 270,510 |
| 2020-04-14 | $9.03 | $9.03 | $8.72 | $8.95 | $6.07 | 377,137 |
| 2020-04-13 | $9.17 | $9.20 | $8.82 | $9.05 | $6.02 | 645,049 |
| 2020-04-09 | $8.69 | $8.94 | $8.60 | $8.94 | $5.94 | 599,183 |
| 2020-04-08 | $8.27 | $8.50 | $8.27 | $8.43 | $5.60 | 427,793 |
| 2020-04-07 | $8.22 | $8.65 | $8.04 | $8.06 | $5.36 | 643,356 |
| 2020-04-06 | $7.85 | $7.98 | $7.74 | $7.95 | $5.28 | 448,441 |
| 2020-04-03 | $7.65 | $7.65 | $7.37 | $7.49 | $4.98 | 315,068 |
| 2020-04-02 | $7.42 | $7.65 | $7.41 | $7.58 | $5.04 | 356,207 |
| 2020-04-01 | $7.56 | $7.86 | $7.49 | $7.50 | $4.99 | 544,842 |
| 2020-03-31 | $8.09 | $8.16 | $7.85 | $7.96 | $5.29 | 624,733 |
| 2020-03-30 | $7.84 | $8.09 | $7.70 | $7.86 | $5.23 | 468,729 |
| 2020-03-27 | $8.04 | $8.20 | $7.83 | $7.96 | $5.29 | 446,164 |
| 2020-03-26 | $7.86 | $8.55 | $7.86 | $8.24 | $5.48 | 665,134 |
| 2020-03-25 | $7.25 | $8.10 | $7.13 | $7.71 | $5.13 | 1,160,152 |
| 2020-03-24 | $6.62 | $7.19 | $6.62 | $7.07 | $4.70 | 855,322 |
| 2020-03-23 | $6.65 | $6.70 | $5.85 | $6.13 | $4.07 | 1,321,368 |
| 2020-03-20 | $6.56 | $7.24 | $6.56 | $6.60 | $4.39 | 731,590 |
| 2020-03-19 | $5.90 | $6.84 | $5.50 | $6.51 | $4.33 | 1,305,166 |
| 2020-03-18 | $6.76 | $7.25 | $5.43 | $5.96 | $3.96 | 1,909,047 |
| 2020-03-17 | $7.26 | $7.79 | $7.00 | $7.43 | $4.94 | 792,130 |
| 2020-03-16 | $7.08 | $7.81 | $6.91 | $7.10 | $4.72 | 1,028,218 |
| 2020-03-13 | $8.03 | $8.19 | $7.65 | $8.16 | $5.42 | 739,288 |
| 2020-03-12 | $8.14 | $8.30 | $7.56 | $7.66 | $4.98 | 1,861,885 |
| 2020-03-11 | $9.02 | $9.18 | $8.97 | $9.11 | $5.93 | 592,290 |
| 2020-03-10 | $9.46 | $9.63 | $9.02 | $9.30 | $6.05 | 664,978 |
| 2020-03-09 | $8.51 | $9.31 | $8.31 | $8.86 | $5.76 | 1,043,149 |
| 2020-03-06 | $9.71 | $9.87 | $9.53 | $9.81 | $6.38 | 710,746 |
| 2020-03-05 | $10.00 | $10.17 | $9.95 | $10.08 | $6.56 | 652,146 |
| 2020-03-04 | $10.24 | $10.30 | $9.99 | $10.30 | $6.70 | 644,236 |
| 2020-03-03 | $10.44 | $10.52 | $9.82 | $9.88 | $6.43 | 1,642,961 |
| 2020-03-02 | $9.42 | $10.15 | $9.42 | $10.15 | $6.60 | 1,534,482 |
| 2020-02-28 | $9.03 | $9.64 | $8.91 | $9.36 | $6.09 | 3,252,620 |
| 2020-02-27 | $10.16 | $10.29 | $9.56 | $9.82 | $6.39 | 1,634,439 |
| 2020-02-26 | $10.36 | $10.78 | $10.26 | $10.44 | $6.79 | 888,944 |
| 2020-02-25 | $10.95 | $10.99 | $10.18 | $10.36 | $6.74 | 1,350,381 |
| 2020-02-24 | $10.97 | $10.99 | $10.80 | $10.92 | $7.10 | 975,720 |
| 2020-02-21 | $11.21 | $11.21 | $11.16 | $11.17 | $7.27 | 224,967 |
| 2020-02-20 | $11.20 | $11.20 | $11.15 | $11.20 | $7.29 | 291,960 |
| 2020-02-19 | $11.27 | $11.27 | $11.19 | $11.20 | $7.29 | 281,644 |
| 2020-02-18 | $11.26 | $11.29 | $11.20 | $11.21 | $7.29 | 363,213 |
| 2020-02-14 | $11.28 | $11.30 | $11.24 | $11.28 | $7.34 | 287,008 |
| 2020-02-13 | $11.25 | $11.33 | $11.21 | $11.28 | $7.34 | 371,531 |
| 2020-02-12 | $11.50 | $11.50 | $11.44 | $11.46 | $7.34 | 427,159 |
| 2020-02-11 | $11.40 | $11.50 | $11.40 | $11.45 | $7.33 | 411,373 |
| 2020-02-10 | $11.33 | $11.39 | $11.30 | $11.39 | $7.29 | 325,211 |
| 2020-02-07 | $11.27 | $11.33 | $11.26 | $11.28 | $7.22 | 298,608 |
| 2020-02-06 | $11.29 | $11.31 | $11.24 | $11.28 | $7.22 | 307,554 |
| 2020-02-05 | $11.25 | $11.29 | $11.23 | $11.28 | $7.22 | 328,057 |
| 2020-02-04 | $11.18 | $11.24 | $11.17 | $11.20 | $7.17 | 335,581 |
| 2020-02-03 | $11.17 | $11.18 | $11.11 | $11.13 | $7.13 | 334,860 |
| 2020-01-31 | $11.17 | $11.18 | $11.01 | $11.03 | $7.06 | 583,507 |
| 2020-01-30 | $11.16 | $11.16 | $11.10 | $11.13 | $7.13 | 314,089 |
| 2020-01-29 | $11.17 | $11.20 | $11.14 | $11.16 | $7.15 | 314,429 |
| 2020-01-28 | $11.11 | $11.19 | $11.11 | $11.17 | $7.15 | 304,384 |
| 2020-01-27 | $11.09 | $11.13 | $11.03 | $11.09 | $7.10 | 592,664 |
| 2020-01-24 | $11.24 | $11.25 | $11.13 | $11.19 | $7.16 | 487,284 |
| 2020-01-23 | $11.12 | $11.19 | $11.12 | $11.19 | $7.16 | 278,624 |
| 2020-01-22 | $11.11 | $11.15 | $11.11 | $11.13 | $7.13 | 172,767 |
| 2020-01-21 | $11.09 | $11.15 | $11.08 | $11.11 | $7.11 | 309,184 |
| 2020-01-17 | $11.11 | $11.14 | $11.09 | $11.12 | $7.12 | 238,127 |
| 2020-01-16 | $11.11 | $11.15 | $11.08 | $11.13 | $7.13 | 297,007 |
| 2020-01-15 | $11.12 | $11.15 | $11.10 | $11.14 | $7.13 | 264,941 |
| 2020-01-14 | $11.07 | $11.14 | $11.02 | $11.11 | $7.11 | 516,695 |
| 2020-01-13 | $11.15 | $11.25 | $11.14 | $11.25 | $7.09 | 467,453 |
| 2020-01-10 | $11.07 | $11.14 | $11.07 | $11.12 | $7.01 | 393,336 |
| 2020-01-09 | $11.03 | $11.07 | $11.02 | $11.07 | $6.97 | 320,245 |
| 2020-01-08 | $11.02 | $11.05 | $11.00 | $11.02 | $6.94 | 400,182 |
| 2020-01-07 | $11.02 | $11.04 | $11.00 | $11.03 | $6.95 | 297,764 |
| 2020-01-06 | $11.00 | $11.03 | $11.00 | $11.02 | $6.94 | 264,659 |
| 2020-01-03 | $11.00 | $11.07 | $10.97 | $11.00 | $6.93 | 368,989 |
| 2020-01-02 | $11.03 | $11.07 | $11.00 | $11.02 | $6.94 | 503,603 |
| 2019-12-31 | $10.97 | $11.03 | $10.92 | $10.99 | $6.92 | 537,717 |
| 2019-12-30 | $11.00 | $11.00 | $10.97 | $10.98 | $6.92 | 207,268 |
| 2019-12-27 | $10.97 | $11.01 | $10.96 | $10.97 | $6.91 | 265,891 |
| 2019-12-26 | $10.97 | $10.99 | $10.94 | $10.97 | $6.91 | 240,252 |
| 2019-12-24 | $10.97 | $10.98 | $10.93 | $10.94 | $6.89 | 310,203 |
| 2019-12-23 | $10.90 | $10.99 | $10.90 | $10.94 | $6.89 | 493,889 |
| 2019-12-20 | $10.83 | $10.90 | $10.81 | $10.90 | $6.87 | 266,632 |
| 2019-12-19 | $10.84 | $10.84 | $10.79 | $10.83 | $6.82 | 221,051 |
| 2019-12-18 | $10.85 | $10.85 | $10.80 | $10.81 | $6.81 | 179,232 |
| 2019-12-17 | $10.77 | $10.84 | $10.77 | $10.84 | $6.83 | 176,611 |
| 2019-12-16 | $10.77 | $10.81 | $10.77 | $10.79 | $6.80 | 346,425 |
| 2019-12-13 | $10.80 | $10.91 | $10.73 | $10.79 | $6.80 | 469,667 |
| 2019-12-12 | $11.01 | $11.03 | $10.99 | $11.01 | $6.81 | 378,752 |
| 2019-12-11 | $11.02 | $11.03 | $10.99 | $11.01 | $6.81 | 292,287 |
| 2019-12-10 | $11.00 | $11.03 | $11.00 | $11.00 | $6.81 | 210,112 |
| 2019-12-09 | $11.00 | $11.03 | $10.98 | $11.00 | $6.81 | 209,174 |
| 2019-12-06 | $10.98 | $11.00 | $10.96 | $10.99 | $6.80 | 230,112 |
| 2019-12-05 | $10.95 | $10.98 | $10.92 | $10.96 | $6.78 | 179,758 |
| 2019-12-04 | $10.89 | $10.95 | $10.88 | $10.92 | $6.76 | 144,041 |
| 2019-12-03 | $10.91 | $10.92 | $10.84 | $10.88 | $6.73 | 272,613 |
| 2019-12-02 | $10.96 | $10.96 | $10.90 | $10.94 | $6.77 | 330,986 |
| 2019-11-29 | $10.93 | $10.93 | $10.87 | $10.91 | $6.75 | 114,836 |
| 2019-11-27 | $10.90 | $10.90 | $10.85 | $10.89 | $6.74 | 161,402 |
| 2019-11-26 | $10.85 | $10.86 | $10.82 | $10.86 | $6.72 | 219,067 |
| 2019-11-25 | $10.83 | $10.86 | $10.79 | $10.84 | $6.71 | 227,455 |
| 2019-11-22 | $10.75 | $10.80 | $10.73 | $10.79 | $6.68 | 233,688 |
| 2019-11-21 | $10.72 | $10.77 | $10.71 | $10.77 | $6.66 | 149,029 |
| 2019-11-20 | $10.72 | $10.76 | $10.70 | $10.74 | $6.64 | 193,207 |
| 2019-11-19 | $10.77 | $10.79 | $10.70 | $10.73 | $6.64 | 265,357 |
| 2019-11-18 | $10.79 | $10.82 | $10.75 | $10.78 | $6.67 | 339,771 |
| 2019-11-15 | $10.81 | $10.84 | $10.75 | $10.82 | $6.69 | 300,841 |
| 2019-11-14 | $10.81 | $10.83 | $10.77 | $10.80 | $6.68 | 436,389 |
| 2019-11-13 | $11.08 | $11.09 | $11.01 | $11.03 | $6.70 | 403,584 |
| 2019-11-12 | $11.14 | $11.14 | $11.07 | $11.08 | $6.73 | 352,146 |
| 2019-11-11 | $11.05 | $11.10 | $11.02 | $11.09 | $6.74 | 268,953 |
| 2019-11-08 | $11.01 | $11.06 | $10.98 | $11.05 | $6.71 | 288,740 |
| 2019-11-07 | $11.01 | $11.03 | $10.96 | $11.00 | $6.68 | 218,385 |
| 2019-11-06 | $11.05 | $11.05 | $10.97 | $10.97 | $6.66 | 303,494 |
| 2019-11-05 | $10.99 | $11.05 | $10.95 | $11.05 | $6.71 | 341,777 |
| 2019-11-04 | $10.89 | $11.01 | $10.89 | $10.98 | $6.67 | 452,505 |
| 2019-11-01 | $10.88 | $10.99 | $10.88 | $10.94 | $6.65 | 313,960 |
| 2019-10-31 | $10.86 | $10.89 | $10.83 | $10.86 | $6.60 | 284,063 |
| 2019-10-30 | $10.86 | $10.89 | $10.81 | $10.89 | $6.62 | 150,666 |
| 2019-10-29 | $10.90 | $10.90 | $10.84 | $10.86 | $6.60 | 170,871 |
| 2019-10-28 | $10.90 | $10.91 | $10.85 | $10.88 | $6.61 | 182,140 |
| 2019-10-25 | $10.81 | $10.86 | $10.81 | $10.85 | $6.59 | 220,826 |
| 2019-10-24 | $10.82 | $10.84 | $10.78 | $10.83 | $6.58 | 183,806 |
| 2019-10-23 | $10.80 | $10.81 | $10.75 | $10.78 | $6.55 | 150,251 |
| 2019-10-22 | $10.65 | $10.83 | $10.65 | $10.79 | $6.56 | 426,616 |
| 2019-10-21 | $10.66 | $10.67 | $10.62 | $10.65 | $6.47 | 220,977 |
| 2019-10-18 | $10.61 | $10.66 | $10.60 | $10.65 | $6.47 | 250,480 |
| 2019-10-17 | $10.67 | $10.68 | $10.60 | $10.62 | $6.45 | 262,346 |
| 2019-10-16 | $10.70 | $10.72 | $10.58 | $10.62 | $6.45 | 404,236 |
| 2019-10-15 | $10.71 | $10.81 | $10.69 | $10.72 | $6.51 | 273,612 |
| 2019-10-14 | $10.76 | $10.76 | $10.70 | $10.71 | $6.51 | 112,683 |
| 2019-10-11 | $10.78 | $10.79 | $10.70 | $10.70 | $6.50 | 552,016 |
| 2019-10-10 | $10.92 | $11.03 | $10.86 | $10.92 | $6.51 | 527,889 |
| 2019-10-09 | $11.01 | $11.02 | $10.93 | $10.93 | $6.52 | 229,596 |
| 2019-10-08 | $11.01 | $11.01 | $10.93 | $10.96 | $6.54 | 249,347 |
| 2019-10-07 | $11.07 | $11.09 | $11.00 | $11.03 | $6.58 | 260,082 |
| 2019-10-04 | $10.98 | $11.03 | $10.97 | $11.02 | $6.57 | 138,666 |
| 2019-10-03 | $10.90 | $10.95 | $10.76 | $10.95 | $6.53 | 322,202 |
| 2019-10-02 | $10.94 | $10.97 | $10.75 | $10.86 | $6.48 | 359,598 |
| 2019-10-01 | $11.00 | $11.08 | $10.92 | $10.94 | $6.53 | 304,159 |
| 2019-09-30 | $10.82 | $11.02 | $10.80 | $10.99 | $6.56 | 352,580 |
| 2019-09-27 | $10.86 | $10.88 | $10.76 | $10.79 | $6.44 | 261,612 |
| 2019-09-26 | $10.90 | $10.90 | $10.74 | $10.85 | $6.47 | 292,522 |
| 2019-09-25 | $10.96 | $11.00 | $10.80 | $10.83 | $6.46 | 662,236 |
| 2019-09-24 | $10.99 | $11.03 | $10.94 | $10.95 | $6.53 | 217,327 |
| 2019-09-23 | $11.00 | $11.08 | $10.98 | $10.98 | $6.55 | 260,490 |
| 2019-09-20 | $11.08 | $11.09 | $10.99 | $11.04 | $6.58 | 184,725 |
| 2019-09-19 | $11.08 | $11.09 | $11.02 | $11.03 | $6.58 | 150,823 |
| 2019-09-18 | $11.05 | $11.07 | $11.00 | $11.05 | $6.59 | 157,896 |
| 2019-09-17 | $11.07 | $11.08 | $11.03 | $11.05 | $6.59 | 147,300 |
| 2019-09-16 | $11.05 | $11.09 | $10.94 | $11.09 | $6.61 | 412,267 |
| 2019-09-13 | $11.20 | $11.21 | $11.09 | $11.10 | $6.62 | 324,251 |
| 2019-09-12 | $11.40 | $11.47 | $11.34 | $11.38 | $6.67 | 444,721 |
| 2019-09-11 | $11.42 | $11.42 | $11.38 | $11.39 | $6.67 | 270,244 |
| 2019-09-10 | $11.41 | $11.45 | $11.29 | $11.40 | $6.68 | 231,385 |
| 2019-09-09 | $11.44 | $11.44 | $11.37 | $11.40 | $6.68 | 223,319 |
| 2019-09-06 | $11.32 | $11.44 | $11.28 | $11.38 | $6.67 | 398,824 |
| 2019-09-05 | $11.28 | $11.30 | $11.23 | $11.28 | $6.61 | 191,603 |
| 2019-09-04 | $11.13 | $11.19 | $11.10 | $11.18 | $6.55 | 143,684 |
| 2019-09-03 | $11.03 | $11.14 | $11.00 | $11.08 | $6.49 | 254,443 |
| 2019-08-30 | $11.12 | $11.18 | $11.08 | $11.15 | $6.53 | 177,166 |
| 2019-08-29 | $11.10 | $11.10 | $10.98 | $11.08 | $6.49 | 238,783 |
| 2019-08-28 | $10.82 | $10.98 | $10.71 | $10.97 | $6.43 | 174,175 |
| 2019-08-27 | $10.98 | $11.07 | $10.80 | $10.82 | $6.34 | 377,124 |
| 2019-08-26 | $11.09 | $11.15 | $10.92 | $10.98 | $6.43 | 284,278 |
| 2019-08-23 | $11.18 | $11.20 | $11.00 | $11.05 | $6.48 | 299,232 |
| 2019-08-22 | $11.19 | $11.24 | $11.18 | $11.19 | $6.56 | 127,278 |
| 2019-08-21 | $11.21 | $11.22 | $11.19 | $11.20 | $6.56 | 202,225 |
| 2019-08-20 | $11.23 | $11.23 | $11.17 | $11.17 | $6.55 | 126,297 |
| 2019-08-19 | $11.20 | $11.23 | $11.15 | $11.17 | $6.55 | 223,632 |
| 2019-08-16 | $11.05 | $11.15 | $10.97 | $11.10 | $6.50 | 290,104 |
| 2019-08-15 | $11.02 | $11.05 | $10.90 | $10.93 | $6.40 | 356,320 |
| 2019-08-14 | $10.97 | $11.22 | $10.95 | $10.97 | $6.43 | 572,071 |
| 2019-08-13 | $11.45 | $11.55 | $11.43 | $11.46 | $6.60 | 361,118 |
| 2019-08-12 | $11.52 | $11.52 | $11.41 | $11.45 | $6.59 | 320,048 |
| 2019-08-09 | $11.51 | $11.55 | $11.47 | $11.52 | $6.63 | 244,831 |
| 2019-08-08 | $11.49 | $11.58 | $11.44 | $11.54 | $6.64 | 287,519 |
| 2019-08-07 | $11.40 | $11.47 | $11.25 | $11.41 | $6.57 | 286,222 |
| 2019-08-06 | $11.38 | $11.50 | $11.34 | $11.47 | $6.60 | 429,995 |
| 2019-08-05 | $11.45 | $11.45 | $11.21 | $11.35 | $6.53 | 808,828 |
| 2019-08-02 | $11.59 | $11.62 | $11.43 | $11.52 | $6.63 | 463,280 |
| 2019-08-01 | $11.72 | $11.76 | $11.56 | $11.58 | $6.66 | 427,908 |
| 2019-07-31 | $11.72 | $11.75 | $11.65 | $11.69 | $6.73 | 241,644 |
| 2019-07-30 | $11.70 | $11.71 | $11.67 | $11.71 | $6.74 | 85,317 |
| 2019-07-29 | $11.67 | $11.70 | $11.66 | $11.70 | $6.73 | 130,148 |
| 2019-07-26 | $11.65 | $11.71 | $11.63 | $11.71 | $6.74 | 163,048 |
| 2019-07-25 | $11.71 | $11.72 | $11.63 | $11.66 | $6.71 | 204,193 |
| 2019-07-24 | $11.62 | $11.69 | $11.61 | $11.69 | $6.73 | 135,485 |
| 2019-07-23 | $11.64 | $11.65 | $11.56 | $11.62 | $6.69 | 209,647 |
| 2019-07-22 | $11.51 | $11.53 | $11.46 | $11.53 | $6.64 | 177,422 |
| 2019-07-19 | $11.46 | $11.50 | $11.45 | $11.49 | $6.61 | 110,436 |
| 2019-07-18 | $11.51 | $11.51 | $11.40 | $11.46 | $6.60 | 170,098 |
| 2019-07-17 | $11.49 | $11.49 | $11.41 | $11.46 | $6.60 | 338,604 |
| 2019-07-16 | $11.55 | $11.55 | $11.40 | $11.47 | $6.60 | 259,300 |
| 2019-07-15 | $11.59 | $11.62 | $11.50 | $11.51 | $6.62 | 144,069 |
| 2019-07-12 | $11.56 | $11.56 | $11.48 | $11.56 | $6.65 | 307,770 |
| 2019-07-11 | $11.75 | $11.75 | $11.69 | $11.71 | $6.63 | 472,831 |
| 2019-07-10 | $11.74 | $11.75 | $11.67 | $11.72 | $6.63 | 272,654 |
| 2019-07-09 | $11.67 | $11.73 | $11.67 | $11.73 | $6.64 | 253,667 |
| 2019-07-08 | $11.70 | $11.71 | $11.65 | $11.67 | $6.60 | 461,000 |
| 2019-07-05 | $11.61 | $11.67 | $11.55 | $11.67 | $6.60 | 254,553 |
| 2019-07-03 | $11.53 | $11.63 | $11.53 | $11.60 | $6.56 | 136,902 |
| 2019-07-02 | $11.45 | $11.58 | $11.45 | $11.53 | $6.52 | 144,311 |
| 2019-07-01 | $11.49 | $11.57 | $11.41 | $11.44 | $6.47 | 320,074 |
| 2019-06-28 | $11.33 | $11.40 | $11.26 | $11.32 | $6.41 | 184,795 |
| 2019-06-27 | $11.26 | $11.37 | $11.25 | $11.28 | $6.38 | 180,483 |
| 2019-06-26 | $11.27 | $11.35 | $11.25 | $11.27 | $6.38 | 135,912 |
| 2019-06-25 | $11.38 | $11.40 | $11.21 | $11.25 | $6.37 | 142,949 |
| 2019-06-24 | $11.38 | $11.45 | $11.29 | $11.30 | $6.39 | 158,416 |
| 2019-06-21 | $11.20 | $11.37 | $11.19 | $11.37 | $6.43 | 148,419 |
| 2019-06-20 | $11.24 | $11.25 | $11.11 | $11.25 | $6.37 | 201,649 |
| 2019-06-19 | $11.13 | $11.20 | $11.08 | $11.11 | $6.29 | 485,255 |
| 2019-06-18 | $11.12 | $11.24 | $11.09 | $11.15 | $6.31 | 350,756 |
| 2019-06-17 | $11.25 | $11.31 | $11.04 | $11.09 | $6.28 | 435,052 |
| 2019-06-14 | $11.26 | $11.34 | $11.21 | $11.25 | $6.37 | 277,722 |
| 2019-06-13 | $11.26 | $11.43 | $11.08 | $11.31 | $6.40 | 641,033 |
| 2019-06-12 | $11.68 | $11.79 | $11.64 | $11.66 | $6.48 | 359,119 |
| 2019-06-11 | $11.72 | $11.75 | $11.66 | $11.70 | $6.51 | 278,230 |
| 2019-06-10 | $11.55 | $11.68 | $11.50 | $11.61 | $6.46 | 341,875 |
| 2019-06-07 | $11.54 | $11.58 | $11.46 | $11.46 | $6.37 | 305,657 |
| 2019-06-06 | $11.29 | $11.44 | $11.25 | $11.44 | $6.36 | 344,821 |
| 2019-06-05 | $11.13 | $11.25 | $11.09 | $11.25 | $6.26 | 304,649 |
| 2019-06-04 | $10.92 | $11.07 | $10.92 | $11.06 | $6.15 | 230,520 |
| 2019-06-03 | $10.94 | $11.04 | $10.78 | $10.86 | $6.04 | 565,457 |
| 2019-05-31 | $11.01 | $11.04 | $10.90 | $10.94 | $6.08 | 231,099 |
| 2019-05-30 | $11.09 | $11.13 | $11.05 | $11.05 | $6.14 | 212,742 |
| 2019-05-29 | $11.05 | $11.06 | $10.97 | $11.05 | $6.14 | 257,094 |
| 2019-05-28 | $10.93 | $11.10 | $10.93 | $11.06 | $6.15 | 259,210 |
| 2019-05-24 | $10.90 | $11.11 | $10.90 | $10.97 | $6.10 | 296,325 |
| 2019-05-23 | $11.04 | $11.09 | $10.55 | $10.97 | $6.10 | 787,614 |
| 2019-05-22 | $11.26 | $11.30 | $11.17 | $11.19 | $6.22 | 374,219 |
| 2019-05-21 | $11.39 | $11.50 | $11.19 | $11.32 | $6.29 | 459,324 |
| 2019-05-20 | $11.51 | $11.58 | $11.09 | $11.29 | $6.28 | 1,015,723 |
| 2019-05-17 | $11.66 | $11.66 | $11.56 | $11.56 | $6.43 | 204,204 |
| 2019-05-16 | $11.60 | $11.69 | $11.59 | $11.66 | $6.48 | 517,590 |
| 2019-05-15 | $11.76 | $11.77 | $11.52 | $11.62 | $6.46 | 440,072 |
| 2019-05-14 | $11.71 | $11.88 | $11.70 | $11.76 | $6.54 | 382,751 |
| 2019-05-13 | $11.98 | $11.99 | $11.82 | $11.89 | $6.50 | 587,521 |
| 2019-05-10 | $12.07 | $12.15 | $11.99 | $12.04 | $6.58 | 539,276 |
| 2019-05-09 | $12.07 | $12.12 | $11.86 | $12.08 | $6.61 | 376,098 |
| 2019-05-08 | $12.06 | $12.13 | $12.00 | $12.09 | $6.61 | 286,782 |
| 2019-05-07 | $12.04 | $12.08 | $11.91 | $12.03 | $6.58 | 471,312 |
| 2019-05-06 | $12.04 | $12.12 | $11.98 | $12.09 | $6.61 | 305,004 |
| 2019-05-03 | $12.12 | $12.15 | $12.08 | $12.13 | $6.63 | 144,307 |
| 2019-05-02 | $12.10 | $12.13 | $12.04 | $12.10 | $6.62 | 177,961 |
| 2019-05-01 | $12.10 | $12.15 | $12.07 | $12.08 | $6.61 | 300,030 |
| 2019-04-30 | $12.01 | $12.09 | $12.01 | $12.07 | $6.60 | 174,332 |
| 2019-04-29 | $12.07 | $12.07 | $12.01 | $12.02 | $6.57 | 155,855 |
| 2019-04-26 | $12.02 | $12.06 | $11.97 | $12.06 | $6.60 | 215,760 |
| 2019-04-25 | $12.07 | $12.08 | $12.01 | $12.03 | $6.58 | 170,885 |
| 2019-04-24 | $12.02 | $12.10 | $12.02 | $12.03 | $6.58 | 177,387 |
| 2019-04-23 | $12.03 | $12.04 | $12.01 | $12.04 | $6.58 | 254,898 |
| 2019-04-22 | $12.06 | $12.06 | $12.01 | $12.01 | $6.57 | 130,827 |
| 2019-04-18 | $12.08 | $12.10 | $12.03 | $12.03 | $6.58 | 120,851 |
| 2019-04-17 | $12.07 | $12.07 | $12.03 | $12.06 | $6.60 | 181,199 |
| 2019-04-16 | $12.03 | $12.09 | $12.01 | $12.02 | $6.57 | 154,947 |
| 2019-04-15 | $12.04 | $12.08 | $12.01 | $12.03 | $6.58 | 284,851 |
| 2019-04-12 | $11.98 | $12.06 | $11.97 | $12.03 | $6.58 | 227,766 |
| 2019-04-11 | $12.15 | $12.18 | $12.13 | $12.18 | $6.55 | 404,991 |
| 2019-04-10 | $12.15 | $12.16 | $12.10 | $12.14 | $6.53 | 325,996 |
| 2019-04-09 | $12.18 | $12.18 | $12.10 | $12.10 | $6.51 | 358,892 |
| 2019-04-08 | $12.20 | $12.20 | $12.15 | $12.18 | $6.55 | 298,947 |
| 2019-04-05 | $12.14 | $12.18 | $12.13 | $12.18 | $6.55 | 201,791 |
| 2019-04-04 | $12.18 | $12.18 | $12.10 | $12.10 | $6.51 | 192,661 |
| 2019-04-03 | $12.17 | $12.21 | $12.10 | $12.10 | $6.51 | 270,036 |
| 2019-04-02 | $12.10 | $12.15 | $12.10 | $12.13 | $6.53 | 297,410 |
| 2019-04-01 | $12.05 | $12.12 | $12.05 | $12.10 | $6.51 | 220,165 |
| 2019-03-29 | $11.99 | $12.05 | $11.94 | $11.99 | $6.45 | 168,920 |
| 2019-03-28 | $11.83 | $11.90 | $11.83 | $11.88 | $6.39 | 132,099 |
| 2019-03-27 | $11.93 | $11.95 | $11.82 | $11.88 | $6.39 | 184,840 |
| 2019-03-26 | $12.04 | $12.04 | $11.93 | $11.93 | $6.42 | 200,538 |
| 2019-03-25 | $11.96 | $12.04 | $11.91 | $11.94 | $6.42 | 238,327 |
| 2019-03-22 | $12.08 | $12.13 | $11.95 | $12.02 | $6.47 | 263,433 |
| 2019-03-21 | $12.03 | $12.12 | $12.01 | $12.12 | $6.52 | 133,463 |
| 2019-03-20 | $11.99 | $12.06 | $11.95 | $12.03 | $6.47 | 208,758 |
| 2019-03-19 | $12.01 | $12.01 | $11.98 | $12.00 | $6.46 | 151,306 |
| 2019-03-18 | $12.00 | $12.06 | $11.98 | $12.01 | $6.46 | 275,701 |
| 2019-03-15 | $11.98 | $11.99 | $11.91 | $11.97 | $6.44 | 191,240 |
| 2019-03-14 | $12.03 | $12.03 | $11.99 | $12.00 | $6.46 | 150,051 |
| 2019-03-13 | $12.19 | $12.21 | $12.16 | $12.19 | $6.45 | 323,174 |
| 2019-03-12 | $12.17 | $12.21 | $12.16 | $12.18 | $6.45 | 269,837 |
| 2019-03-11 | $12.16 | $12.20 | $12.13 | $12.16 | $6.44 | 317,291 |
| 2019-03-08 | $12.04 | $12.09 | $11.96 | $12.09 | $6.40 | 274,405 |
| 2019-03-07 | $12.20 | $12.20 | $12.07 | $12.09 | $6.40 | 220,546 |
| 2019-03-06 | $12.23 | $12.23 | $12.17 | $12.20 | $6.46 | 203,219 |
| 2019-03-05 | $12.22 | $12.24 | $12.15 | $12.22 | $6.47 | 177,459 |
| 2019-03-04 | $12.22 | $12.25 | $12.08 | $12.17 | $6.44 | 306,761 |
| 2019-03-01 | $12.12 | $12.23 | $12.12 | $12.16 | $6.44 | 241,872 |
| 2019-02-28 | $12.11 | $12.18 | $12.07 | $12.12 | $6.41 | 211,993 |
| 2019-02-27 | $12.16 | $12.20 | $12.07 | $12.13 | $6.42 | 165,734 |
| 2019-02-26 | $12.09 | $12.18 | $12.09 | $12.16 | $6.44 | 177,693 |
| 2019-02-25 | $12.13 | $12.16 | $12.09 | $12.09 | $6.40 | 213,734 |
| 2019-02-22 | $12.05 | $12.08 | $12.02 | $12.05 | $6.38 | 168,748 |
| 2019-02-21 | $11.98 | $12.04 | $11.98 | $12.00 | $6.35 | 291,300 |
| 2019-02-20 | $12.02 | $12.04 | $11.97 | $12.00 | $6.35 | 210,256 |
| 2019-02-19 | $11.99 | $12.04 | $11.96 | $12.01 | $6.36 | 201,891 |
| 2019-02-15 | $12.06 | $12.11 | $11.98 | $12.03 | $6.37 | 231,018 |
| 2019-02-14 | $11.95 | $12.08 | $11.91 | $12.03 | $6.37 | 198,150 |
| 2019-02-13 | $12.11 | $12.26 | $12.10 | $12.21 | $6.36 | 502,225 |
| 2019-02-12 | $12.11 | $12.13 | $12.00 | $12.08 | $6.29 | 293,118 |
| 2019-02-11 | $12.01 | $12.05 | $11.94 | $11.98 | $6.24 | 311,734 |
| 2019-02-08 | $12.00 | $12.10 | $11.86 | $11.98 | $6.24 | 264,568 |
| 2019-02-07 | $12.21 | $12.21 | $12.00 | $12.08 | $6.29 | 300,041 |
| 2019-02-06 | $12.11 | $12.23 | $12.11 | $12.23 | $6.37 | 162,970 |
| 2019-02-05 | $12.06 | $12.16 | $12.05 | $12.12 | $6.31 | 188,608 |
| 2019-02-04 | $12.00 | $12.05 | $11.97 | $12.00 | $6.25 | 252,247 |
| 2019-02-01 | $11.97 | $11.99 | $11.89 | $11.91 | $6.20 | 197,662 |
| 2019-01-31 | $11.76 | $11.85 | $11.74 | $11.82 | $6.15 | 218,783 |
| 2019-01-30 | $11.61 | $11.73 | $11.56 | $11.71 | $6.10 | 207,146 |
| 2019-01-29 | $11.43 | $11.56 | $11.43 | $11.55 | $6.01 | 155,807 |
| 2019-01-28 | $11.42 | $11.47 | $11.38 | $11.43 | $5.95 | 133,762 |
| 2019-01-25 | $11.48 | $11.52 | $11.43 | $11.46 | $5.97 | 96,412 |
| 2019-01-24 | $11.47 | $11.47 | $11.35 | $11.40 | $5.94 | 103,157 |
| 2019-01-23 | $11.41 | $11.46 | $11.29 | $11.40 | $5.94 | 198,274 |
| 2019-01-22 | $11.43 | $11.43 | $11.27 | $11.31 | $5.89 | 315,066 |
| 2019-01-18 | $11.35 | $11.49 | $11.27 | $11.45 | $5.96 | 326,739 |
| 2019-01-17 | $11.26 | $11.40 | $11.25 | $11.31 | $5.89 | 120,856 |
| 2019-01-16 | $11.32 | $11.41 | $11.25 | $11.31 | $5.89 | 169,954 |
| 2019-01-15 | $11.24 | $11.33 | $11.22 | $11.32 | $5.89 | 206,629 |
| 2019-01-14 | $11.10 | $11.24 | $11.06 | $11.24 | $5.85 | 279,138 |
| 2019-01-11 | $11.45 | $11.51 | $11.40 | $11.46 | $5.86 | 337,537 |
| 2019-01-10 | $11.52 | $11.54 | $11.37 | $11.46 | $5.86 | 294,321 |
| 2019-01-09 | $11.54 | $11.55 | $11.44 | $11.54 | $5.90 | 338,645 |
| 2019-01-08 | $11.50 | $11.57 | $11.43 | $11.45 | $5.86 | 278,367 |
| 2019-01-07 | $11.29 | $11.52 | $11.28 | $11.43 | $5.85 | 348,082 |
| 2019-01-04 | $11.11 | $11.30 | $11.11 | $11.30 | $5.78 | 261,140 |
| 2019-01-03 | $11.14 | $11.23 | $10.94 | $11.01 | $5.63 | 316,916 |
| 2019-01-02 | $10.98 | $11.30 | $10.72 | $11.27 | $5.77 | 618,336 |
| 2018-12-31 | $11.00 | $11.18 | $11.00 | $11.11 | $5.68 | 363,903 |
| 2018-12-28 | $10.77 | $11.08 | $10.62 | $10.94 | $5.60 | 563,627 |
| 2018-12-27 | $10.15 | $10.64 | $10.01 | $10.58 | $5.41 | 622,460 |
| 2018-12-26 | $9.66 | $10.22 | $9.61 | $10.19 | $5.21 | 477,123 |
| 2018-12-24 | $9.50 | $9.86 | $9.11 | $9.59 | $4.91 | 494,791 |
| 2018-12-21 | $10.01 | $10.28 | $9.60 | $9.63 | $4.93 | 647,732 |
| 2018-12-20 | $10.53 | $10.53 | $9.61 | $9.97 | $5.10 | 1,227,733 |
| 2018-12-19 | $10.60 | $10.79 | $10.47 | $10.54 | $5.39 | 735,069 |
| 2018-12-18 | $11.21 | $11.26 | $10.80 | $10.83 | $5.54 | 745,403 |
| 2018-12-17 | $11.46 | $11.47 | $11.03 | $11.18 | $5.72 | 786,110 |
| 2018-12-14 | $11.53 | $11.65 | $11.46 | $11.47 | $5.87 | 365,645 |
| 2018-12-13 | $11.76 | $11.78 | $11.39 | $11.78 | $6.03 | 332,581 |
| 2018-12-12 | $12.04 | $12.06 | $11.92 | $12.00 | $6.02 | 424,308 |
| 2018-12-11 | $12.10 | $12.10 | $11.87 | $11.92 | $5.98 | 297,367 |
| 2018-12-10 | $12.03 | $12.04 | $11.63 | $11.90 | $5.97 | 427,211 |
| 2018-12-07 | $12.14 | $12.25 | $11.84 | $11.91 | $5.98 | 361,011 |
| 2018-12-06 | $11.75 | $12.20 | $11.74 | $12.08 | $6.06 | 490,690 |
| 2018-12-04 | $12.65 | $12.68 | $11.95 | $12.31 | $6.18 | 571,697 |
| 2018-12-03 | $12.65 | $12.70 | $12.50 | $12.61 | $6.33 | 343,047 |
| 2018-11-30 | $12.29 | $12.41 | $12.23 | $12.41 | $6.23 | 128,250 |
| 2018-11-29 | $12.21 | $12.26 | $12.12 | $12.21 | $6.13 | 191,193 |
| 2018-11-28 | $12.01 | $12.20 | $11.93 | $12.18 | $6.11 | 208,473 |
| 2018-11-27 | $11.78 | $11.95 | $11.62 | $11.92 | $5.98 | 280,088 |
| 2018-11-26 | $11.70 | $11.82 | $11.63 | $11.79 | $5.92 | 263,842 |
| 2018-11-23 | $11.73 | $11.73 | $11.51 | $11.57 | $5.81 | 110,961 |
| 2018-11-21 | $11.47 | $11.70 | $11.47 | $11.69 | $5.87 | 203,656 |
| 2018-11-20 | $11.50 | $11.65 | $11.45 | $11.45 | $5.75 | 562,174 |
| 2018-11-19 | $12.17 | $12.17 | $11.81 | $11.91 | $5.98 | 267,481 |
| 2018-11-16 | $12.16 | $12.20 | $12.04 | $12.17 | $6.11 | 128,147 |
| 2018-11-15 | $12.15 | $12.21 | $11.84 | $12.14 | $6.09 | 379,462 |
| 2018-11-14 | $12.30 | $12.43 | $12.16 | $12.22 | $6.13 | 290,202 |
| 2018-11-13 | $12.54 | $12.64 | $12.48 | $12.55 | $6.18 | 302,191 |
| 2018-11-12 | $12.55 | $12.55 | $12.25 | $12.45 | $6.13 | 358,422 |
| 2018-11-09 | $12.79 | $12.79 | $12.59 | $12.66 | $6.24 | 355,598 |
| 2018-11-08 | $12.69 | $12.87 | $12.69 | $12.75 | $6.28 | 313,517 |
| 2018-11-07 | $12.64 | $12.81 | $12.52 | $12.78 | $6.29 | 244,533 |
| 2018-11-06 | $12.37 | $12.50 | $12.33 | $12.50 | $6.16 | 216,407 |
| 2018-11-05 | $12.26 | $12.36 | $12.21 | $12.30 | $6.06 | 209,306 |
| 2018-11-02 | $12.47 | $12.49 | $12.10 | $12.25 | $6.03 | 372,735 |
| 2018-11-01 | $12.11 | $12.34 | $12.11 | $12.28 | $6.05 | 376,106 |
| 2018-10-31 | $11.87 | $12.10 | $11.80 | $12.06 | $5.94 | 485,157 |
| 2018-10-30 | $11.50 | $11.70 | $11.47 | $11.70 | $5.76 | 259,843 |
| 2018-10-29 | $11.60 | $11.79 | $11.38 | $11.46 | $5.64 | 653,815 |
| 2018-10-26 | $11.50 | $11.59 | $11.34 | $11.43 | $5.63 | 492,943 |
| 2018-10-25 | $11.25 | $11.72 | $11.23 | $11.64 | $5.73 | 462,374 |
| 2018-10-24 | $11.42 | $11.57 | $11.15 | $11.16 | $5.50 | 624,657 |
| 2018-10-23 | $11.14 | $11.52 | $11.11 | $11.44 | $5.63 | 1,055,865 |
| 2018-10-22 | $12.16 | $12.16 | $11.65 | $11.71 | $5.77 | 1,389,425 |
| 2018-10-19 | $12.23 | $12.28 | $12.04 | $12.07 | $5.94 | 393,786 |
| 2018-10-18 | $12.45 | $12.46 | $12.02 | $12.12 | $5.97 | 828,039 |
| 2018-10-17 | $12.61 | $12.63 | $12.30 | $12.44 | $6.13 | 586,090 |
| 2018-10-16 | $12.54 | $12.63 | $12.49 | $12.62 | $6.22 | 441,881 |
| 2018-10-15 | $12.69 | $12.69 | $12.46 | $12.50 | $6.16 | 555,780 |
| 2018-10-12 | $12.60 | $12.76 | $12.42 | $12.61 | $6.21 | 755,259 |
| 2018-10-11 | $13.15 | $13.15 | $12.61 | $12.62 | $6.10 | 989,960 |
| 2018-10-10 | $13.56 | $13.58 | $13.09 | $13.15 | $6.36 | 789,600 |
| 2018-10-09 | $13.64 | $13.69 | $13.55 | $13.57 | $6.56 | 343,382 |
| 2018-10-08 | $13.62 | $13.64 | $13.49 | $13.57 | $6.56 | 314,770 |
| 2018-10-05 | $13.84 | $13.84 | $13.55 | $13.64 | $6.60 | 299,613 |
| 2018-10-04 | $13.98 | $13.99 | $13.67 | $13.74 | $6.65 | 355,951 |
| 2018-10-03 | $14.02 | $14.02 | $13.94 | $13.95 | $6.75 | 243,599 |
| 2018-10-02 | $13.94 | $13.97 | $13.90 | $13.96 | $6.75 | 144,718 |
| 2018-10-01 | $13.90 | $13.95 | $13.89 | $13.92 | $6.73 | 195,501 |
| 2018-09-28 | $13.79 | $13.89 | $13.79 | $13.88 | $6.71 | 160,130 |
| 2018-09-27 | $13.66 | $13.84 | $13.66 | $13.82 | $6.68 | 265,411 |
| 2018-09-26 | $13.90 | $13.91 | $13.63 | $13.65 | $6.60 | 491,711 |
| 2018-09-25 | $13.89 | $13.91 | $13.86 | $13.88 | $6.71 | 202,540 |
| 2018-09-24 | $13.88 | $13.89 | $13.85 | $13.86 | $6.70 | 190,953 |
| 2018-09-21 | $13.98 | $13.98 | $13.85 | $13.85 | $6.70 | 216,223 |
| 2018-09-20 | $13.95 | $13.99 | $13.91 | $13.98 | $6.76 | 212,264 |
| 2018-09-19 | $13.80 | $13.92 | $13.80 | $13.86 | $6.70 | 256,177 |
| 2018-09-18 | $13.78 | $13.83 | $13.75 | $13.80 | $6.68 | 327,654 |
| 2018-09-17 | $13.97 | $14.01 | $13.73 | $13.75 | $6.65 | 570,476 |
| 2018-09-14 | $14.11 | $14.12 | $13.94 | $14.00 | $6.77 | 337,100 |
| 2018-09-13 | $14.03 | $14.09 | $14.02 | $14.02 | $6.78 | 388,347 |
| 2018-09-12 | $14.30 | $14.31 | $14.21 | $14.24 | $6.78 | 467,950 |
| 2018-09-11 | $14.28 | $14.33 | $14.25 | $14.29 | $6.80 | 401,868 |
| 2018-09-10 | $14.33 | $14.36 | $14.27 | $14.28 | $6.80 | 433,868 |
| 2018-09-07 | $14.28 | $14.30 | $14.22 | $14.28 | $6.80 | 240,600 |
| 2018-09-06 | $14.33 | $14.34 | $14.24 | $14.28 | $6.80 | 263,596 |
| 2018-09-05 | $14.28 | $14.36 | $14.22 | $14.30 | $6.81 | 299,437 |
| 2018-09-04 | $14.28 | $14.32 | $14.22 | $14.31 | $6.81 | 351,563 |
| 2018-08-31 | $14.25 | $14.29 | $14.22 | $14.26 | $6.79 | 351,717 |
| 2018-08-30 | $14.17 | $14.27 | $14.16 | $14.27 | $6.79 | 352,320 |
| 2018-08-29 | $14.22 | $14.22 | $14.12 | $14.17 | $6.74 | 239,597 |
| 2018-08-28 | $14.23 | $14.23 | $14.17 | $14.18 | $6.75 | 190,721 |
| 2018-08-27 | $14.19 | $14.24 | $14.15 | $14.20 | $6.76 | 211,016 |
| 2018-08-24 | $14.14 | $14.20 | $14.11 | $14.20 | $6.76 | 158,934 |
| 2018-08-23 | $14.13 | $14.16 | $14.06 | $14.16 | $6.74 | 196,106 |
| 2018-08-22 | $14.15 | $14.16 | $14.05 | $14.12 | $6.72 | 257,247 |
| 2018-08-21 | $14.07 | $14.15 | $14.07 | $14.15 | $6.73 | 158,158 |
| 2018-08-20 | $14.17 | $14.17 | $14.02 | $14.06 | $6.69 | 371,946 |
| 2018-08-17 | $14.01 | $14.10 | $14.01 | $14.06 | $6.69 | 157,876 |
| 2018-08-16 | $14.20 | $14.21 | $14.02 | $14.12 | $6.72 | 428,149 |
| 2018-08-15 | $14.42 | $14.42 | $14.21 | $14.31 | $6.70 | 368,139 |
| 2018-08-14 | $14.39 | $14.43 | $14.37 | $14.42 | $6.75 | 239,261 |
| 2018-08-13 | $14.38 | $14.44 | $14.33 | $14.36 | $6.72 | 274,146 |
| 2018-08-10 | $14.39 | $14.40 | $14.30 | $14.33 | $6.71 | 298,632 |
| 2018-08-09 | $14.45 | $14.49 | $14.39 | $14.40 | $6.74 | 166,947 |
| 2018-08-08 | $14.48 | $14.54 | $14.36 | $14.38 | $6.73 | 204,432 |
| 2018-08-07 | $14.39 | $14.51 | $14.35 | $14.45 | $6.77 | 359,258 |
| 2018-08-06 | $14.30 | $14.40 | $14.28 | $14.33 | $6.71 | 415,615 |
| 2018-08-03 | $14.15 | $14.28 | $14.12 | $14.25 | $6.67 | 314,917 |
| 2018-08-02 | $14.10 | $14.14 | $14.09 | $14.12 | $6.61 | 300,715 |
| 2018-08-01 | $14.07 | $14.11 | $14.05 | $14.10 | $6.60 | 329,969 |
| 2018-07-31 | $13.99 | $14.10 | $13.95 | $14.04 | $6.57 | 497,231 |
| 2018-07-30 | $13.67 | $13.98 | $13.62 | $13.94 | $6.53 | 828,039 |
| 2018-07-27 | $13.53 | $13.60 | $13.47 | $13.60 | $6.37 | 1,474,908 |
| 2018-07-26 | $13.65 | $13.67 | $13.42 | $13.43 | $6.29 | 833,211 |
| 2018-07-25 | $13.72 | $13.77 | $13.59 | $13.60 | $6.37 | 251,096 |
| 2018-07-24 | $13.71 | $13.80 | $13.67 | $13.67 | $6.40 | 283,540 |
| 2018-07-23 | $13.76 | $13.78 | $13.64 | $13.71 | $6.42 | 661,188 |
| 2018-07-20 | $13.73 | $13.92 | $13.71 | $13.83 | $6.48 | 500,550 |
| 2018-07-19 | $13.61 | $13.74 | $13.55 | $13.74 | $6.43 | 286,656 |
| 2018-07-18 | $13.64 | $13.75 | $13.55 | $13.62 | $6.38 | 284,661 |
| 2018-07-17 | $13.71 | $13.72 | $13.51 | $13.59 | $6.36 | 513,572 |
| 2018-07-16 | $14.00 | $14.00 | $13.61 | $13.71 | $6.42 | 305,598 |
| 2018-07-13 | $14.00 | $14.05 | $13.88 | $14.00 | $6.56 | 249,430 |
| 2018-07-12 | $14.18 | $14.27 | $14.17 | $14.18 | $6.53 | 350,005 |
| 2018-07-11 | $14.10 | $14.22 | $14.09 | $14.17 | $6.53 | 335,523 |
| 2018-07-10 | $14.01 | $14.09 | $13.98 | $14.09 | $6.49 | 324,000 |
| 2018-07-09 | $13.81 | $13.99 | $13.80 | $13.96 | $6.43 | 288,684 |
| 2018-07-06 | $13.73 | $13.87 | $13.72 | $13.78 | $6.35 | 261,344 |
| 2018-07-05 | $13.66 | $13.80 | $13.63 | $13.77 | $6.34 | 165,890 |
| 2018-07-03 | $13.84 | $13.90 | $13.63 | $13.70 | $6.31 | 346,363 |
| 2018-07-02 | $13.95 | $14.06 | $13.83 | $13.83 | $6.37 | 287,901 |
| 2018-06-29 | $14.10 | $14.10 | $13.98 | $13.99 | $6.44 | 201,143 |
| 2018-06-28 | $14.00 | $14.14 | $13.94 | $14.00 | $6.45 | 172,992 |
| 2018-06-27 | $14.16 | $14.18 | $14.00 | $14.00 | $6.45 | 267,896 |
| 2018-06-26 | $14.15 | $14.21 | $14.04 | $14.16 | $6.52 | 234,650 |
| 2018-06-25 | $14.23 | $14.37 | $14.01 | $14.08 | $6.49 | 232,600 |
| 2018-06-22 | $14.07 | $14.32 | $14.07 | $14.25 | $6.56 | 226,903 |
| 2018-06-21 | $14.10 | $14.20 | $14.05 | $14.14 | $6.51 | 201,943 |
| 2018-06-20 | $14.15 | $14.21 | $14.02 | $14.16 | $6.52 | 214,050 |
| 2018-06-19 | $13.98 | $14.15 | $13.95 | $14.11 | $6.50 | 355,018 |
| 2018-06-18 | $14.20 | $14.23 | $14.00 | $14.02 | $6.46 | 426,854 |
| 2018-06-15 | $14.10 | $14.51 | $13.85 | $14.16 | $6.52 | 1,216,110 |
| 2018-06-14 | $14.53 | $15.02 | $14.51 | $14.89 | $6.86 | 424,036 |
| 2018-06-13 | $14.81 | $14.91 | $14.81 | $14.86 | $6.74 | 309,848 |
| 2018-06-12 | $14.83 | $14.90 | $14.74 | $14.78 | $6.71 | 340,421 |
| 2018-06-11 | $14.80 | $14.81 | $14.50 | $14.73 | $6.68 | 876,389 |
| 2018-06-08 | $15.14 | $15.14 | $14.67 | $14.84 | $6.73 | 1,047,635 |
| 2018-06-07 | $15.18 | $15.20 | $15.15 | $15.20 | $6.90 | 221,113 |
| 2018-06-06 | $15.12 | $15.15 | $15.11 | $15.13 | $6.86 | 181,359 |
| 2018-06-05 | $15.14 | $15.14 | $15.07 | $15.10 | $6.85 | 239,111 |
| 2018-06-04 | $15.08 | $15.12 | $15.03 | $15.10 | $6.85 | 199,643 |
| 2018-06-01 | $15.13 | $15.13 | $15.02 | $15.08 | $6.84 | 219,670 |
| 2018-05-31 | $15.12 | $15.12 | $14.99 | $14.99 | $6.80 | 324,202 |
| 2018-05-30 | $15.06 | $15.10 | $14.92 | $15.06 | $6.83 | 249,698 |
| 2018-05-29 | $15.13 | $15.13 | $14.91 | $15.02 | $6.81 | 250,422 |
| 2018-05-25 | $15.06 | $15.21 | $15.03 | $15.09 | $6.85 | 439,302 |
| 2018-05-24 | $15.00 | $15.10 | $14.96 | $15.07 | $6.84 | 185,968 |
| 2018-05-23 | $14.90 | $15.00 | $14.82 | $15.00 | $6.81 | 142,219 |
| 2018-05-22 | $14.75 | $14.90 | $14.75 | $14.81 | $6.72 | 171,538 |
| 2018-05-21 | $14.63 | $14.80 | $14.57 | $14.74 | $6.69 | 283,862 |
| 2018-05-18 | $14.75 | $15.01 | $14.42 | $14.61 | $6.63 | 531,377 |
| 2018-05-17 | $15.07 | $15.14 | $14.70 | $14.75 | $6.69 | 515,682 |
| 2018-05-16 | $15.07 | $15.19 | $14.97 | $15.09 | $6.85 | 295,866 |
| 2018-05-15 | $14.50 | $15.22 | $14.46 | $15.03 | $6.82 | 657,528 |
| 2018-05-14 | $14.96 | $14.97 | $14.51 | $14.64 | $6.64 | 2,314,869 |
| 2018-05-11 | $15.93 | $15.97 | $15.92 | $15.92 | $7.11 | 322,091 |
| 2018-05-10 | $15.90 | $15.94 | $15.88 | $15.93 | $7.12 | 226,468 |
| 2018-05-09 | $15.85 | $15.88 | $15.83 | $15.83 | $7.07 | 172,400 |
| 2018-05-08 | $15.82 | $15.85 | $15.80 | $15.82 | $7.07 | 159,223 |
| 2018-05-07 | $15.80 | $15.85 | $15.77 | $15.83 | $7.07 | 220,822 |
| 2018-05-04 | $15.75 | $15.80 | $15.71 | $15.80 | $7.06 | 286,199 |
| 2018-05-03 | $15.61 | $15.79 | $15.54 | $15.75 | $7.03 | 305,160 |
| 2018-05-02 | $15.58 | $15.64 | $15.58 | $15.59 | $6.96 | 183,825 |
| 2018-05-01 | $15.56 | $15.58 | $15.51 | $15.58 | $6.96 | 155,125 |
| 2018-04-30 | $15.50 | $15.65 | $15.50 | $15.58 | $6.96 | 225,229 |
| 2018-04-27 | $15.51 | $15.59 | $15.47 | $15.49 | $6.92 | 255,070 |
| 2018-04-26 | $15.55 | $15.61 | $15.50 | $15.57 | $6.95 | 150,868 |
| 2018-04-25 | $15.44 | $15.48 | $15.35 | $15.48 | $6.91 | 241,166 |
| 2018-04-24 | $15.50 | $15.50 | $15.39 | $15.41 | $6.88 | 236,729 |
| 2018-04-23 | $15.50 | $15.50 | $15.46 | $15.49 | $6.92 | 163,600 |
| 2018-04-20 | $15.46 | $15.50 | $15.43 | $15.44 | $6.90 | 95,217 |
| 2018-04-19 | $15.46 | $15.48 | $15.42 | $15.46 | $6.91 | 101,055 |
| 2018-04-18 | $15.45 | $15.45 | $15.41 | $15.42 | $6.89 | 112,753 |
| 2018-04-17 | $15.40 | $15.50 | $15.38 | $15.43 | $6.89 | 179,258 |
| 2018-04-16 | $15.48 | $15.48 | $15.42 | $15.42 | $6.89 | 182,663 |
| 2018-04-13 | $15.50 | $15.54 | $15.38 | $15.41 | $6.88 | 187,364 |
| 2018-04-12 | $15.40 | $15.52 | $15.39 | $15.42 | $6.89 | 236,915 |
| 2018-04-11 | $15.69 | $15.69 | $15.58 | $15.64 | $6.88 | 204,726 |
| 2018-04-10 | $15.66 | $15.74 | $15.64 | $15.66 | $6.89 | 192,586 |
| 2018-04-09 | $15.66 | $15.68 | $15.55 | $15.68 | $6.90 | 277,776 |
| 2018-04-06 | $15.50 | $15.57 | $15.45 | $15.52 | $6.83 | 335,044 |
| 2018-04-05 | $15.41 | $15.58 | $15.38 | $15.57 | $6.85 | 216,596 |
| 2018-04-04 | $15.10 | $15.38 | $15.10 | $15.34 | $6.75 | 215,942 |
| 2018-04-03 | $15.08 | $15.29 | $15.04 | $15.29 | $6.73 | 316,761 |
| 2018-04-02 | $15.20 | $15.22 | $14.86 | $14.98 | $6.59 | 387,354 |
| 2018-03-29 | $15.18 | $15.18 | $15.08 | $15.12 | $6.65 | 124,636 |
| 2018-03-28 | $15.13 | $15.13 | $14.95 | $15.04 | $6.62 | 195,471 |
| 2018-03-27 | $15.16 | $15.19 | $14.92 | $14.99 | $6.60 | 206,537 |
| 2018-03-26 | $15.11 | $15.30 | $15.05 | $15.07 | $6.63 | 289,291 |
| 2018-03-23 | $15.01 | $15.18 | $14.85 | $14.92 | $6.57 | 380,363 |
| 2018-03-22 | $15.30 | $15.38 | $15.11 | $15.13 | $6.66 | 237,628 |
| 2018-03-21 | $15.30 | $15.41 | $15.26 | $15.41 | $6.78 | 113,592 |
| 2018-03-20 | $15.30 | $15.38 | $15.22 | $15.28 | $6.72 | 124,312 |
| 2018-03-19 | $15.45 | $15.47 | $15.26 | $15.32 | $6.74 | 252,018 |
| 2018-03-16 | $15.56 | $15.63 | $15.46 | $15.50 | $6.82 | 156,389 |
| 2018-03-15 | $15.65 | $15.65 | $15.55 | $15.60 | $6.87 | 106,077 |
| 2018-03-14 | $15.70 | $15.75 | $15.56 | $15.60 | $6.87 | 159,928 |
| 2018-03-13 | $15.90 | $15.94 | $15.77 | $15.84 | $6.87 | 246,940 |
| 2018-03-12 | $15.77 | $15.90 | $15.77 | $15.87 | $6.88 | 334,755 |
| 2018-03-09 | $15.65 | $15.79 | $15.56 | $15.77 | $6.84 | 200,227 |
| 2018-03-08 | $15.58 | $15.63 | $15.54 | $15.61 | $6.77 | 134,921 |
| 2018-03-07 | $15.46 | $15.56 | $15.44 | $15.56 | $6.75 | 182,407 |
| 2018-03-06 | $15.56 | $15.56 | $15.46 | $15.55 | $6.74 | 158,788 |
| 2018-03-05 | $15.29 | $15.40 | $15.06 | $15.40 | $6.68 | 223,520 |
| 2018-03-02 | $15.13 | $15.37 | $15.05 | $15.31 | $6.64 | 249,928 |
| 2018-03-01 | $15.44 | $15.44 | $15.15 | $15.24 | $6.61 | 265,024 |
| 2018-02-28 | $15.55 | $15.59 | $15.39 | $15.40 | $6.68 | 145,605 |
| 2018-02-27 | $15.48 | $15.57 | $15.30 | $15.42 | $6.69 | 187,329 |
| 2018-02-26 | $15.37 | $15.51 | $15.37 | $15.51 | $6.73 | 115,631 |
| 2018-02-23 | $15.35 | $15.38 | $15.33 | $15.35 | $6.66 | 69,320 |
| 2018-02-22 | $15.35 | $15.38 | $15.26 | $15.31 | $6.64 | 136,156 |
| 2018-02-21 | $15.34 | $15.35 | $15.21 | $15.31 | $6.64 | 87,914 |
| 2018-02-20 | $15.35 | $15.36 | $15.20 | $15.30 | $6.64 | 164,002 |
| 2018-02-16 | $15.21 | $15.35 | $15.21 | $15.32 | $6.64 | 110,882 |
| 2018-02-15 | $15.25 | $15.36 | $15.23 | $15.31 | $6.64 | 158,218 |
| 2018-02-14 | $15.01 | $15.28 | $15.01 | $15.25 | $6.61 | 164,570 |
| 2018-02-13 | $15.40 | $15.42 | $15.29 | $15.34 | $6.55 | 268,326 |
| 2018-02-12 | $15.23 | $15.39 | $15.07 | $15.28 | $6.53 | 324,877 |
| 2018-02-09 | $14.96 | $15.18 | $14.53 | $14.90 | $6.37 | 555,064 |
| 2018-02-08 | $15.35 | $15.38 | $14.79 | $14.84 | $6.34 | 528,432 |
| 2018-02-07 | $15.25 | $15.39 | $15.16 | $15.23 | $6.51 | 365,413 |
| 2018-02-06 | $14.50 | $15.10 | $13.66 | $15.08 | $6.44 | 1,045,746 |
| 2018-02-05 | $15.65 | $15.75 | $14.61 | $14.95 | $6.39 | 1,120,142 |
| 2018-02-02 | $15.98 | $15.98 | $15.73 | $15.73 | $6.72 | 506,088 |
| 2018-02-01 | $15.91 | $16.09 | $15.91 | $16.07 | $6.87 | 182,981 |
| 2018-01-31 | $15.94 | $16.09 | $15.85 | $16.06 | $6.86 | 244,118 |
| 2018-01-30 | $15.92 | $16.07 | $15.76 | $15.78 | $6.74 | 402,121 |
| 2018-01-29 | $16.10 | $16.10 | $15.96 | $15.98 | $6.83 | 156,562 |
| 2018-01-26 | $15.94 | $16.12 | $15.94 | $16.00 | $6.84 | 207,415 |
| 2018-01-25 | $16.15 | $16.17 | $15.85 | $15.85 | $6.77 | 305,811 |
| 2018-01-24 | $16.15 | $16.22 | $15.98 | $16.14 | $6.90 | 325,291 |
| 2018-01-23 | $15.99 | $16.11 | $15.93 | $16.05 | $6.86 | 258,081 |
| 2018-01-22 | $15.85 | $16.00 | $15.85 | $15.98 | $6.83 | 310,385 |
| 2018-01-19 | $15.73 | $15.98 | $15.71 | $15.83 | $6.76 | 479,783 |
| 2018-01-18 | $15.60 | $15.74 | $15.60 | $15.67 | $6.69 | 200,298 |
| 2018-01-17 | $15.56 | $15.67 | $15.56 | $15.65 | $6.69 | 207,719 |
| 2018-01-16 | $15.75 | $15.78 | $15.40 | $15.50 | $6.62 | 377,506 |
| 2018-01-12 | $15.72 | $15.80 | $15.62 | $15.74 | $6.72 | 232,979 |
| 2018-01-11 | $15.85 | $15.91 | $15.81 | $15.85 | $6.67 | 236,610 |
| 2018-01-10 | $15.92 | $15.93 | $15.55 | $15.81 | $6.66 | 509,739 |
| 2018-01-09 | $15.89 | $15.95 | $15.82 | $15.92 | $6.70 | 268,173 |
| 2018-01-08 | $15.80 | $15.89 | $15.77 | $15.84 | $6.67 | 270,901 |
| 2018-01-05 | $15.70 | $15.80 | $15.66 | $15.76 | $6.64 | 297,618 |
| 2018-01-04 | $15.57 | $15.66 | $15.50 | $15.66 | $6.59 | 285,291 |
| 2018-01-03 | $15.45 | $15.60 | $15.43 | $15.48 | $6.52 | 417,077 |
| 2018-01-02 | $15.33 | $15.43 | $15.32 | $15.40 | $6.48 | 259,274 |
| 2017-12-29 | $15.31 | $15.35 | $15.25 | $15.29 | $6.44 | 203,437 |
| 2017-12-28 | $15.29 | $15.35 | $15.25 | $15.27 | $6.43 | 143,448 |
| 2017-12-27 | $15.17 | $15.34 | $15.17 | $15.34 | $6.46 | 261,904 |
| 2017-12-26 | $15.11 | $15.20 | $15.08 | $15.19 | $6.40 | 131,125 |
| 2017-12-22 | $15.05 | $15.10 | $15.05 | $15.09 | $6.35 | 140,198 |
| 2017-12-21 | $15.00 | $15.08 | $14.98 | $15.06 | $6.34 | 151,667 |
| 2017-12-20 | $15.03 | $15.08 | $14.96 | $15.01 | $6.32 | 138,355 |
| 2017-12-19 | $14.98 | $15.00 | $14.91 | $14.98 | $6.31 | 123,045 |
| 2017-12-18 | $15.01 | $15.04 | $14.86 | $14.95 | $6.30 | 178,448 |
| 2017-12-15 | $14.85 | $15.02 | $14.85 | $14.97 | $6.30 | 241,843 |
| 2017-12-14 | $14.80 | $14.90 | $14.79 | $14.85 | $6.25 | 257,183 |
| 2017-12-13 | $15.05 | $15.09 | $15.01 | $15.02 | $6.23 | 237,796 |
| 2017-12-12 | $15.04 | $15.10 | $15.00 | $15.09 | $6.26 | 265,912 |
| 2017-12-11 | $15.05 | $15.05 | $15.01 | $15.05 | $6.24 | 207,718 |
| 2017-12-08 | $15.05 | $15.05 | $15.00 | $15.03 | $6.23 | 115,917 |
| 2017-12-07 | $15.00 | $15.05 | $14.95 | $15.00 | $6.22 | 368,156 |
| 2017-12-06 | $14.91 | $15.00 | $14.91 | $14.95 | $6.20 | 144,253 |
| 2017-12-05 | $14.86 | $14.94 | $14.86 | $14.92 | $6.19 | 131,477 |
| 2017-12-04 | $14.95 | $14.95 | $14.85 | $14.86 | $6.16 | 173,740 |
| 2017-12-01 | $14.93 | $14.95 | $14.71 | $14.81 | $6.14 | 197,719 |
| 2017-11-30 | $14.81 | $14.89 | $14.80 | $14.87 | $6.17 | 213,531 |
| 2017-11-29 | $14.81 | $14.84 | $14.75 | $14.78 | $6.13 | 121,926 |
| 2017-11-28 | $14.67 | $14.76 | $14.61 | $14.74 | $6.11 | 106,841 |
| 2017-11-27 | $14.68 | $14.75 | $14.61 | $14.61 | $6.06 | 119,159 |
| 2017-11-24 | $14.69 | $14.70 | $14.67 | $14.68 | $6.09 | 39,304 |
| 2017-11-22 | $14.67 | $14.69 | $14.62 | $14.69 | $6.09 | 102,635 |
| 2017-11-21 | $14.59 | $14.69 | $14.58 | $14.69 | $6.09 | 175,398 |
| 2017-11-20 | $14.54 | $14.64 | $14.54 | $14.59 | $6.05 | 206,872 |
| 2017-11-17 | $14.55 | $14.59 | $14.51 | $14.54 | $6.03 | 136,716 |
| 2017-11-16 | $14.55 | $14.55 | $14.42 | $14.52 | $6.02 | 149,417 |
| 2017-11-15 | $14.57 | $14.57 | $14.20 | $14.33 | $5.94 | 379,486 |
| 2017-11-14 | $14.71 | $14.84 | $14.61 | $14.62 | $6.06 | 276,596 |
| 2017-11-13 | $15.00 | $15.04 | $14.92 | $14.93 | $6.10 | 354,141 |
| 2017-11-10 | $14.86 | $14.99 | $14.82 | $14.97 | $6.11 | 139,770 |
| 2017-11-09 | $14.88 | $14.93 | $14.81 | $14.86 | $6.07 | 155,753 |
| 2017-11-08 | $14.97 | $14.99 | $14.92 | $14.92 | $6.09 | 147,859 |
| 2017-11-07 | $14.95 | $14.97 | $14.89 | $14.96 | $6.11 | 115,442 |
| 2017-11-06 | $14.87 | $14.94 | $14.83 | $14.93 | $6.10 | 221,099 |
| 2017-11-03 | $14.90 | $14.96 | $14.84 | $14.85 | $6.06 | 188,200 |
| 2017-11-02 | $14.88 | $14.96 | $14.83 | $14.86 | $6.07 | 217,117 |
| 2017-11-01 | $14.88 | $14.89 | $14.80 | $14.85 | $6.06 | 152,413 |
| 2017-10-31 | $14.77 | $14.85 | $14.69 | $14.76 | $6.03 | 135,365 |
| 2017-10-30 | $14.69 | $14.77 | $14.65 | $14.72 | $6.01 | 106,486 |
| 2017-10-27 | $14.69 | $14.73 | $14.56 | $14.71 | $6.01 | 96,440 |
| 2017-10-26 | $14.65 | $14.70 | $14.40 | $14.57 | $5.95 | 252,326 |
| 2017-10-25 | $14.85 | $14.85 | $14.55 | $14.65 | $5.98 | 380,520 |
| 2017-10-24 | $14.85 | $14.88 | $14.80 | $14.84 | $6.06 | 81,087 |
| 2017-10-23 | $14.78 | $14.88 | $14.78 | $14.83 | $6.06 | 165,907 |
| 2017-10-20 | $14.73 | $14.86 | $14.73 | $14.77 | $6.03 | 119,693 |
| 2017-10-19 | $14.80 | $14.83 | $14.67 | $14.74 | $6.02 | 196,405 |
| 2017-10-18 | $14.90 | $14.91 | $14.80 | $14.83 | $6.06 | 128,053 |
| 2017-10-17 | $14.88 | $14.94 | $14.84 | $14.87 | $6.07 | 141,466 |
| 2017-10-16 | $14.84 | $14.94 | $14.84 | $14.91 | $6.09 | 124,200 |
| 2017-10-13 | $14.84 | $14.90 | $14.83 | $14.86 | $6.07 | 130,185 |
| 2017-10-12 | $14.81 | $14.90 | $14.76 | $14.87 | $6.07 | 149,654 |
| 2017-10-11 | $15.10 | $15.10 | $14.97 | $14.99 | $6.03 | 342,412 |
| 2017-10-10 | $15.04 | $15.10 | $15.01 | $15.10 | $6.07 | 217,392 |
| 2017-10-09 | $15.03 | $15.09 | $15.00 | $15.00 | $6.03 | 272,352 |
| 2017-10-06 | $15.00 | $15.05 | $14.96 | $15.01 | $6.04 | 244,653 |
| 2017-10-05 | $14.91 | $14.99 | $14.91 | $14.99 | $6.03 | 207,869 |
| 2017-10-04 | $14.90 | $14.93 | $14.82 | $14.91 | $6.00 | 181,232 |
| 2017-10-03 | $14.75 | $14.84 | $14.71 | $14.80 | $5.95 | 168,532 |
| 2017-10-02 | $14.66 | $14.75 | $14.66 | $14.71 | $5.92 | 255,707 |
| 2017-09-29 | $14.66 | $14.68 | $14.61 | $14.63 | $5.88 | 127,485 |
| 2017-09-28 | $14.74 | $14.74 | $14.55 | $14.59 | $5.87 | 186,909 |
| 2017-09-27 | $14.70 | $14.70 | $14.59 | $14.67 | $5.90 | 140,705 |
| 2017-09-26 | $14.59 | $14.67 | $14.59 | $14.65 | $5.89 | 136,978 |
| 2017-09-25 | $14.56 | $14.61 | $14.54 | $14.59 | $5.87 | 144,441 |
| 2017-09-22 | $14.47 | $14.57 | $14.47 | $14.52 | $5.84 | 100,119 |
| 2017-09-21 | $14.55 | $14.55 | $14.49 | $14.51 | $5.83 | 76,170 |
| 2017-09-20 | $14.58 | $14.58 | $14.44 | $14.53 | $5.84 | 123,956 |
| 2017-09-19 | $14.41 | $14.54 | $14.31 | $14.46 | $5.81 | 130,798 |
| 2017-09-18 | $14.28 | $14.39 | $14.27 | $14.36 | $5.77 | 187,224 |
| 2017-09-15 | $14.29 | $14.39 | $14.24 | $14.26 | $5.73 | 173,325 |
| 2017-09-14 | $14.32 | $14.36 | $14.25 | $14.29 | $5.75 | 127,835 |
| 2017-09-13 | $14.68 | $14.68 | $14.45 | $14.54 | $5.75 | 344,326 |
| 2017-09-12 | $14.77 | $14.82 | $14.62 | $14.65 | $5.80 | 256,894 |
| 2017-09-11 | $14.63 | $14.75 | $14.63 | $14.70 | $5.82 | 190,150 |
| 2017-09-08 | $14.51 | $14.65 | $14.51 | $14.58 | $5.77 | 378,529 |
| 2017-09-07 | $14.39 | $14.49 | $14.39 | $14.47 | $5.73 | 215,073 |
| 2017-09-06 | $14.25 | $14.38 | $14.21 | $14.36 | $5.68 | 395,510 |
| 2017-09-05 | $14.12 | $14.37 | $14.11 | $14.11 | $5.58 | 855,893 |
| 2017-09-01 | $14.10 | $14.18 | $14.03 | $14.12 | $5.59 | 928,551 |
| 2017-08-31 | $14.02 | $14.29 | $13.98 | $14.20 | $5.62 | 575,666 |
| 2017-08-30 | $14.00 | $14.04 | $13.88 | $13.96 | $5.52 | 188,624 |
| 2017-08-29 | $13.99 | $14.15 | $13.92 | $13.95 | $5.52 | 224,849 |
| 2017-08-28 | $13.70 | $14.05 | $13.67 | $14.00 | $5.54 | 336,428 |
| 2017-08-25 | $13.75 | $13.81 | $13.62 | $13.73 | $5.43 | 451,802 |
| 2017-08-24 | $13.75 | $13.79 | $13.66 | $13.69 | $5.42 | 423,119 |
| 2017-08-23 | $13.97 | $14.00 | $13.75 | $13.75 | $5.44 | 393,576 |
| 2017-08-22 | $14.02 | $14.11 | $13.97 | $13.97 | $5.53 | 256,173 |
| 2017-08-21 | $14.30 | $14.30 | $14.00 | $14.02 | $5.55 | 228,471 |
| 2017-08-18 | $14.35 | $14.37 | $14.25 | $14.25 | $5.64 | 104,591 |
| 2017-08-17 | $14.35 | $14.40 | $14.25 | $14.27 | $5.65 | 87,911 |
| 2017-08-16 | $14.12 | $14.40 | $14.12 | $14.30 | $5.66 | 221,646 |
| 2017-08-15 | $14.77 | $14.79 | $14.25 | $14.25 | $5.64 | 464,622 |
| 2017-08-14 | $14.50 | $14.79 | $14.50 | $14.62 | $5.79 | 304,476 |
| 2017-08-11 | $14.88 | $14.88 | $14.40 | $14.49 | $5.73 | 116,342 |
| 2017-08-10 | $14.52 | $14.57 | $14.40 | $14.42 | $5.62 | 185,255 |
| 2017-08-09 | $14.65 | $14.66 | $14.56 | $14.57 | $5.68 | 191,691 |
| 2017-08-08 | $14.68 | $14.69 | $14.59 | $14.66 | $5.71 | 145,712 |
| 2017-08-07 | $14.53 | $14.65 | $14.47 | $14.56 | $5.67 | 170,848 |
| 2017-08-04 | $14.38 | $14.52 | $14.38 | $14.47 | $5.64 | 105,677 |
| 2017-08-03 | $14.55 | $14.57 | $14.39 | $14.42 | $5.62 | 364,449 |
| 2017-08-02 | $14.65 | $14.68 | $14.53 | $14.58 | $5.68 | 139,742 |
| 2017-08-01 | $14.73 | $14.73 | $14.52 | $14.61 | $5.69 | 138,263 |
| 2017-07-31 | $14.70 | $14.70 | $14.47 | $14.57 | $5.68 | 170,012 |
| 2017-07-28 | $14.43 | $14.55 | $14.43 | $14.50 | $5.65 | 92,867 |
| 2017-07-27 | $14.52 | $14.72 | $14.43 | $14.52 | $5.66 | 249,897 |
| 2017-07-26 | $14.41 | $14.56 | $14.41 | $14.50 | $5.65 | 138,219 |
| 2017-07-25 | $14.50 | $14.55 | $14.42 | $14.47 | $5.64 | 118,934 |
| 2017-07-24 | $14.52 | $14.53 | $14.35 | $14.41 | $5.61 | 208,793 |
| 2017-07-21 | $14.53 | $14.53 | $14.31 | $14.40 | $5.61 | 321,604 |
| 2017-07-20 | $14.35 | $14.56 | $14.30 | $14.45 | $5.63 | 303,461 |
| 2017-07-19 | $14.76 | $14.80 | $14.28 | $14.37 | $5.60 | 746,361 |
| 2017-07-18 | $15.09 | $15.10 | $14.77 | $14.80 | $5.77 | 412,680 |
| 2017-07-17 | $15.27 | $15.31 | $15.09 | $15.19 | $5.92 | 229,405 |
| 2017-07-14 | $15.11 | $15.25 | $15.00 | $15.15 | $5.90 | 252,059 |
| 2017-07-13 | $15.60 | $15.60 | $14.41 | $14.97 | $5.83 | 897,701 |
| 2017-07-12 | $16.58 | $16.58 | $15.63 | $15.66 | $6.10 | 483,510 |
| 2017-07-11 | $16.19 | $16.72 | $16.15 | $16.44 | $6.31 | 1,223,092 |
| 2017-07-10 | $15.74 | $16.35 | $15.31 | $16.26 | $6.24 | 725,861 |
| 2017-07-07 | $16.11 | $16.11 | $15.94 | $16.03 | $6.16 | 214,594 |
| 2017-07-06 | $16.00 | $16.19 | $15.95 | $16.03 | $6.16 | 314,993 |
| 2017-07-05 | $16.00 | $16.00 | $15.90 | $16.00 | $6.14 | 188,872 |
| 2017-07-03 | $15.96 | $15.96 | $15.80 | $15.86 | $6.09 | 201,004 |
| 2017-06-30 | $15.77 | $15.94 | $15.64 | $15.76 | $6.05 | 319,634 |
| 2017-06-29 | $15.55 | $15.70 | $15.50 | $15.59 | $5.99 | 256,284 |
| 2017-06-28 | $15.39 | $15.62 | $15.30 | $15.45 | $5.93 | 129,397 |
| 2017-06-27 | $15.10 | $15.32 | $15.10 | $15.23 | $5.85 | 185,786 |
| 2017-06-26 | $15.00 | $15.25 | $15.00 | $15.07 | $5.79 | 162,242 |
| 2017-06-23 | $15.00 | $15.21 | $14.95 | $14.95 | $5.74 | 185,001 |
| 2017-06-22 | $14.88 | $15.05 | $14.85 | $14.97 | $5.75 | 236,248 |
| 2017-06-21 | $14.85 | $15.12 | $14.74 | $14.78 | $5.68 | 579,979 |
| 2017-06-20 | $14.62 | $14.79 | $14.55 | $14.71 | $5.65 | 222,438 |
| 2017-06-19 | $14.65 | $14.73 | $14.48 | $14.52 | $5.58 | 298,245 |
| 2017-06-16 | $14.84 | $14.84 | $14.15 | $14.62 | $5.61 | 889,684 |
| 2017-06-15 | $14.82 | $14.95 | $14.45 | $14.86 | $5.71 | 469,581 |
| 2017-06-14 | $15.51 | $15.51 | $14.97 | $14.98 | $5.75 | 657,004 |
| 2017-06-13 | $15.49 | $15.71 | $15.34 | $15.36 | $5.90 | 410,582 |
| 2017-06-12 | $16.60 | $16.79 | $15.09 | $15.50 | $5.86 | 1,951,099 |
| 2017-06-09 | $16.94 | $16.98 | $16.90 | $16.91 | $6.40 | 225,621 |
| 2017-06-08 | $16.91 | $16.96 | $16.90 | $16.90 | $6.39 | 130,795 |
| 2017-06-07 | $16.85 | $16.94 | $16.85 | $16.89 | $6.39 | 119,938 |
| 2017-06-06 | $16.89 | $16.89 | $16.80 | $16.85 | $6.38 | 151,582 |
| 2017-06-05 | $16.79 | $16.88 | $16.79 | $16.88 | $6.39 | 140,523 |
| 2017-06-02 | $16.84 | $16.85 | $16.78 | $16.79 | $6.35 | 115,623 |
| 2017-06-01 | $16.86 | $16.86 | $16.78 | $16.85 | $6.38 | 236,891 |
| 2017-05-31 | $16.85 | $16.88 | $16.78 | $16.86 | $6.38 | 92,153 |
| 2017-05-30 | $16.75 | $16.82 | $16.75 | $16.80 | $6.36 | 74,847 |
| 2017-05-26 | $16.85 | $16.86 | $16.71 | $16.75 | $6.34 | 70,583 |
| 2017-05-25 | $16.81 | $16.85 | $16.75 | $16.80 | $6.36 | 87,749 |
| 2017-05-24 | $16.77 | $16.79 | $16.68 | $16.79 | $6.35 | 84,479 |
| 2017-05-23 | $16.63 | $16.72 | $16.63 | $16.67 | $6.31 | 92,963 |
| 2017-05-22 | $16.63 | $16.65 | $16.50 | $16.61 | $6.28 | 116,841 |
| 2017-05-19 | $16.60 | $16.67 | $16.55 | $16.63 | $6.29 | 81,776 |
| 2017-05-18 | $16.53 | $16.63 | $16.50 | $16.57 | $6.27 | 81,671 |
| 2017-05-17 | $16.61 | $16.65 | $16.42 | $16.46 | $6.23 | 154,111 |
| 2017-05-16 | $16.72 | $16.76 | $16.61 | $16.63 | $6.29 | 125,369 |
| 2017-05-15 | $16.65 | $16.72 | $16.60 | $16.67 | $6.31 | 150,172 |
| 2017-05-12 | $16.61 | $16.70 | $16.60 | $16.60 | $6.28 | 78,790 |
| 2017-05-11 | $16.75 | $16.80 | $16.62 | $16.66 | $6.30 | 149,559 |
| 2017-05-10 | $16.95 | $16.95 | $16.88 | $16.90 | $6.31 | 201,249 |
| 2017-05-09 | $16.87 | $16.93 | $16.83 | $16.88 | $6.30 | 206,179 |
| 2017-05-08 | $16.80 | $16.87 | $16.75 | $16.77 | $6.26 | 185,192 |
| 2017-05-05 | $16.79 | $16.85 | $16.67 | $16.74 | $6.25 | 113,992 |
| 2017-05-04 | $16.82 | $16.82 | $16.60 | $16.66 | $6.22 | 188,843 |
| 2017-05-03 | $16.85 | $16.90 | $16.75 | $16.82 | $6.28 | 183,073 |
| 2017-05-02 | $16.75 | $16.91 | $16.73 | $16.84 | $6.29 | 221,571 |
| 2017-05-01 | $16.62 | $16.73 | $16.54 | $16.73 | $6.24 | 173,897 |
| 2017-04-28 | $16.45 | $16.54 | $16.45 | $16.51 | $6.16 | 124,928 |
| 2017-04-27 | $16.42 | $16.45 | $16.42 | $16.44 | $6.14 | 84,808 |
| 2017-04-26 | $16.45 | $16.45 | $16.41 | $16.41 | $6.12 | 111,110 |
| 2017-04-25 | $16.40 | $16.44 | $16.37 | $16.43 | $6.13 | 109,446 |
| 2017-04-24 | $16.35 | $16.40 | $16.30 | $16.35 | $6.10 | 142,929 |
| 2017-04-21 | $16.24 | $16.27 | $16.23 | $16.27 | $6.07 | 92,636 |
| 2017-04-20 | $16.25 | $16.28 | $16.20 | $16.23 | $6.06 | 98,848 |
| 2017-04-19 | $16.22 | $16.22 | $16.15 | $16.18 | $6.04 | 74,436 |
| 2017-04-18 | $16.12 | $16.18 | $16.08 | $16.12 | $6.02 | 66,774 |
| 2017-04-17 | $16.10 | $16.12 | $16.00 | $16.11 | $6.01 | 124,431 |
| 2017-04-13 | $16.20 | $16.20 | $16.00 | $16.08 | $6.00 | 110,306 |
| 2017-04-12 | $16.22 | $16.22 | $16.15 | $16.18 | $6.04 | 73,084 |
| 2017-04-11 | $16.13 | $16.22 | $16.11 | $16.21 | $6.05 | 131,029 |
| 2017-04-10 | $16.30 | $16.40 | $16.30 | $16.38 | $6.03 | 256,645 |
| 2017-04-07 | $16.35 | $16.37 | $16.33 | $16.34 | $6.01 | 189,836 |
| 2017-04-06 | $16.30 | $16.35 | $16.26 | $16.35 | $6.02 | 177,094 |
| 2017-04-05 | $16.35 | $16.36 | $16.25 | $16.26 | $5.98 | 126,807 |
| 2017-04-04 | $16.32 | $16.33 | $16.27 | $16.33 | $6.01 | 128,255 |
| 2017-04-03 | $16.14 | $16.30 | $16.12 | $16.27 | $5.99 | 342,037 |
| 2017-03-31 | $16.04 | $16.13 | $16.04 | $16.12 | $5.93 | 128,724 |
| 2017-03-30 | $15.99 | $16.04 | $15.99 | $16.03 | $5.90 | 123,897 |
| 2017-03-29 | $15.97 | $16.02 | $15.97 | $15.99 | $5.88 | 115,921 |
| 2017-03-28 | $15.90 | $16.02 | $15.90 | $15.99 | $5.88 | 80,538 |
| 2017-03-27 | $15.97 | $15.97 | $15.90 | $15.93 | $5.86 | 87,395 |
| 2017-03-24 | $15.98 | $16.01 | $15.88 | $16.01 | $5.89 | 76,779 |
| 2017-03-23 | $15.91 | $15.98 | $15.84 | $15.96 | $5.87 | 81,712 |
| 2017-03-22 | $15.98 | $15.98 | $15.83 | $15.91 | $5.86 | 140,317 |
| 2017-03-21 | $16.06 | $16.08 | $15.95 | $15.98 | $5.88 | 111,555 |
| 2017-03-20 | $15.96 | $16.05 | $15.96 | $16.04 | $5.90 | 128,532 |
| 2017-03-17 | $15.90 | $16.02 | $15.86 | $15.95 | $5.87 | 142,173 |
| 2017-03-16 | $15.95 | $15.97 | $15.85 | $15.90 | $5.85 | 338,718 |
| 2017-03-15 | $16.00 | $16.08 | $15.93 | $15.95 | $5.87 | 155,847 |
| 2017-03-14 | $15.93 | $16.04 | $15.91 | $15.98 | $5.88 | 184,598 |
| 2017-03-13 | $16.10 | $16.18 | $15.96 | $16.05 | $5.91 | 244,569 |
| 2017-03-10 | $16.16 | $16.32 | $16.16 | $16.28 | $5.91 | 246,316 |
| 2017-03-09 | $16.34 | $16.34 | $16.10 | $16.16 | $5.86 | 332,363 |
| 2017-03-08 | $16.36 | $16.36 | $16.27 | $16.27 | $5.90 | 145,250 |
| 2017-03-07 | $16.27 | $16.36 | $16.12 | $16.36 | $5.94 | 218,100 |
| 2017-03-06 | $16.19 | $16.31 | $16.04 | $16.25 | $5.90 | 205,824 |
| 2017-03-03 | $16.25 | $16.40 | $16.10 | $16.15 | $5.86 | 214,925 |
| 2017-03-02 | $16.05 | $16.21 | $16.03 | $16.17 | $5.87 | 255,854 |
| 2017-03-01 | $15.87 | $16.16 | $15.87 | $16.04 | $5.82 | 368,474 |
| 2017-02-28 | $15.72 | $15.79 | $15.72 | $15.79 | $5.73 | 105,216 |
| 2017-02-27 | $15.75 | $15.75 | $15.68 | $15.73 | $5.71 | 124,293 |
| 2017-02-24 | $15.67 | $15.72 | $15.58 | $15.68 | $5.69 | 104,637 |
| 2017-02-23 | $15.63 | $15.79 | $15.56 | $15.68 | $5.69 | 191,741 |
| 2017-02-22 | $15.49 | $15.63 | $15.49 | $15.63 | $5.67 | 143,677 |
| 2017-02-21 | $15.42 | $15.50 | $15.42 | $15.45 | $5.61 | 135,053 |
| 2017-02-17 | $15.40 | $15.45 | $15.40 | $15.45 | $5.61 | 73,523 |
| 2017-02-16 | $15.39 | $15.45 | $15.39 | $15.41 | $5.59 | 51,602 |
| 2017-02-15 | $15.45 | $15.48 | $15.25 | $15.39 | $5.58 | 239,455 |
| 2017-02-14 | $15.35 | $15.49 | $15.30 | $15.48 | $5.62 | 194,437 |
| 2017-02-13 | $15.26 | $15.30 | $15.20 | $15.25 | $5.53 | 212,026 |
| 2017-02-10 | $15.39 | $15.43 | $15.33 | $15.39 | $5.50 | 274,003 |
| 2017-02-09 | $15.28 | $15.35 | $15.23 | $15.32 | $5.48 | 186,219 |
| 2017-02-08 | $15.17 | $15.32 | $15.02 | $15.28 | $5.46 | 432,224 |
| 2017-02-07 | $15.46 | $15.54 | $15.04 | $15.17 | $5.42 | 424,857 |
| 2017-02-06 | $15.20 | $15.55 | $15.19 | $15.41 | $5.51 | 458,072 |
| 2017-02-03 | $15.17 | $15.25 | $15.15 | $15.18 | $5.43 | 141,964 |
| 2017-02-02 | $15.15 | $15.20 | $15.10 | $15.12 | $5.41 | 163,180 |
| 2017-02-01 | $15.15 | $15.17 | $15.06 | $15.11 | $5.40 | 177,815 |
| 2017-01-31 | $15.10 | $15.18 | $15.06 | $15.10 | $5.40 | 48,135 |
| 2017-01-30 | $15.15 | $15.17 | $15.03 | $15.05 | $5.38 | 209,724 |
| 2017-01-27 | $15.15 | $15.18 | $15.11 | $15.14 | $5.41 | 72,095 |
| 2017-01-26 | $15.15 | $15.15 | $15.12 | $15.12 | $5.41 | 49,758 |
| 2017-01-25 | $15.15 | $15.17 | $15.08 | $15.10 | $5.40 | 66,649 |
| 2017-01-24 | $15.04 | $15.10 | $15.04 | $15.09 | $5.39 | 121,571 |
| 2017-01-23 | $14.99 | $15.10 | $14.98 | $15.06 | $5.38 | 136,357 |
| 2017-01-20 | $14.92 | $15.08 | $14.91 | $14.99 | $5.36 | 173,211 |
| 2017-01-19 | $14.90 | $15.05 | $14.90 | $14.95 | $5.34 | 99,969 |
| 2017-01-18 | $14.98 | $15.00 | $14.95 | $14.95 | $5.34 | 64,360 |
| 2017-01-17 | $15.01 | $15.09 | $14.91 | $14.99 | $5.36 | 139,395 |
| 2017-01-13 | $15.00 | $15.00 | $14.88 | $14.97 | $5.35 | 135,885 |
| 2017-01-12 | $15.08 | $15.10 | $14.72 | $14.90 | $5.33 | 251,448 |
| 2017-01-11 | $15.05 | $15.12 | $14.94 | $14.99 | $5.36 | 188,200 |
| 2017-01-10 | $15.25 | $15.25 | $15.19 | $15.22 | $5.36 | 141,103 |
| 2017-01-09 | $15.26 | $15.26 | $15.18 | $15.21 | $5.36 | 247,079 |
| 2017-01-06 | $15.22 | $15.24 | $15.16 | $15.21 | $5.36 | 246,350 |
| 2017-01-05 | $15.24 | $15.24 | $15.13 | $15.19 | $5.35 | 159,005 |
| 2017-01-04 | $15.15 | $15.20 | $15.10 | $15.20 | $5.35 | 203,514 |
| 2017-01-03 | $15.15 | $15.15 | $15.07 | $15.12 | $5.32 | 103,615 |
| 2016-12-30 | $15.12 | $15.15 | $15.05 | $15.07 | $5.31 | 122,013 |
| 2016-12-29 | $15.09 | $15.10 | $15.00 | $15.07 | $5.31 | 89,221 |
| 2016-12-28 | $14.99 | $15.09 | $14.95 | $14.99 | $5.28 | 138,326 |
| 2016-12-27 | $14.91 | $15.05 | $14.91 | $14.97 | $5.27 | 104,515 |
| 2016-12-23 | $14.95 | $15.06 | $14.91 | $14.95 | $5.26 | 108,499 |
| 2016-12-22 | $14.88 | $15.08 | $14.85 | $15.01 | $5.29 | 128,665 |
| 2016-12-21 | $14.74 | $14.92 | $14.74 | $14.86 | $5.23 | 72,545 |
| 2016-12-20 | $14.66 | $14.75 | $14.66 | $14.72 | $5.18 | 119,406 |
| 2016-12-19 | $14.60 | $14.71 | $14.56 | $14.66 | $5.16 | 138,436 |
| 2016-12-16 | $14.65 | $14.66 | $14.50 | $14.60 | $5.14 | 111,662 |
| 2016-12-15 | $14.52 | $14.75 | $14.50 | $14.58 | $5.13 | 149,900 |
| 2016-12-14 | $14.60 | $14.67 | $14.53 | $14.55 | $5.12 | 167,804 |
| 2016-12-13 | $14.76 | $14.85 | $14.55 | $14.62 | $5.15 | 215,313 |
| 2016-12-12 | $15.24 | $15.29 | $15.10 | $15.11 | $5.22 | 298,175 |
| 2016-12-09 | $15.14 | $15.19 | $15.11 | $15.14 | $5.23 | 162,988 |
| 2016-12-08 | $15.13 | $15.14 | $15.05 | $15.10 | $5.22 | 165,895 |
| 2016-12-07 | $15.10 | $15.10 | $15.05 | $15.05 | $5.20 | 150,957 |
| 2016-12-06 | $15.08 | $15.08 | $15.02 | $15.05 | $5.20 | 73,503 |
| 2016-12-05 | $14.96 | $15.07 | $14.96 | $15.00 | $5.18 | 84,131 |
| 2016-12-02 | $15.02 | $15.06 | $14.96 | $14.97 | $5.17 | 75,073 |
| 2016-12-01 | $15.07 | $15.07 | $14.96 | $15.02 | $5.19 | 126,022 |
| 2016-11-30 | $15.00 | $15.07 | $14.95 | $15.02 | $5.19 | 118,929 |
| 2016-11-29 | $15.00 | $15.03 | $14.95 | $14.99 | $5.08 | 98,386 |
| 2016-11-28 | $14.97 | $15.00 | $14.91 | $14.99 | $5.08 | 97,008 |
| 2016-11-25 | $14.98 | $15.00 | $14.92 | $14.99 | $5.08 | 68,172 |
| 2016-11-23 | $14.90 | $14.99 | $14.82 | $14.95 | $5.07 | 75,058 |
| 2016-11-22 | $14.89 | $14.97 | $14.80 | $14.90 | $5.05 | 86,541 |
| 2016-11-21 | $14.64 | $14.89 | $14.60 | $14.89 | $5.05 | 97,127 |
| 2016-11-18 | $14.72 | $14.72 | $14.60 | $14.61 | $4.96 | 95,892 |
| 2016-11-17 | $14.54 | $14.70 | $14.54 | $14.63 | $4.96 | 62,384 |
| 2016-11-16 | $14.60 | $14.69 | $14.54 | $14.54 | $4.93 | 63,681 |
| 2016-11-15 | $14.55 | $14.65 | $14.48 | $14.62 | $4.96 | 74,824 |
| 2016-11-14 | $14.71 | $14.75 | $14.08 | $14.54 | $4.93 | 278,430 |
| 2016-11-11 | $14.77 | $15.00 | $14.71 | $14.71 | $4.99 | 214,018 |
| 2016-11-10 | $14.94 | $15.24 | $14.74 | $14.90 | $5.05 | 245,213 |
| 2016-11-09 | $14.46 | $15.10 | $14.28 | $14.98 | $4.99 | 461,131 |
| 2016-11-08 | $14.68 | $14.84 | $14.58 | $14.73 | $4.90 | 235,025 |
| 2016-11-07 | $14.49 | $14.69 | $14.41 | $14.69 | $4.89 | 133,254 |
| 2016-11-04 | $14.33 | $14.44 | $14.30 | $14.32 | $4.77 | 126,795 |
| 2016-11-03 | $14.31 | $14.38 | $14.27 | $14.30 | $4.76 | 124,587 |
| 2016-11-02 | $14.38 | $14.46 | $14.22 | $14.27 | $4.75 | 225,803 |
| 2016-11-01 | $14.71 | $14.71 | $14.32 | $14.38 | $4.79 | 395,741 |
| 2016-10-31 | $14.82 | $14.88 | $14.55 | $14.69 | $4.89 | 203,431 |
| 2016-10-28 | $14.56 | $14.90 | $14.56 | $14.66 | $4.88 | 185,052 |
| 2016-10-27 | $14.70 | $14.70 | $14.41 | $14.49 | $4.82 | 102,715 |
| 2016-10-26 | $14.47 | $14.70 | $14.40 | $14.57 | $4.85 | 143,960 |
| 2016-10-25 | $14.27 | $14.57 | $14.27 | $14.48 | $4.82 | 163,445 |
| 2016-10-24 | $14.02 | $14.34 | $13.98 | $14.24 | $4.74 | 145,181 |
| 2016-10-21 | $13.86 | $13.94 | $13.79 | $13.94 | $4.64 | 146,142 |
| 2016-10-20 | $13.97 | $13.97 | $13.82 | $13.87 | $4.62 | 91,957 |
| 2016-10-19 | $13.92 | $14.03 | $13.87 | $13.90 | $4.63 | 89,233 |
| 2016-10-18 | $13.91 | $13.99 | $13.87 | $13.93 | $4.64 | 75,782 |
| 2016-10-17 | $13.96 | $13.96 | $13.85 | $13.92 | $4.64 | 87,682 |
| 2016-10-14 | $14.17 | $14.24 | $13.85 | $13.85 | $4.61 | 94,726 |
| 2016-10-13 | $14.19 | $14.30 | $13.87 | $14.27 | $4.75 | 233,011 |
| 2016-10-12 | $14.58 | $14.64 | $14.53 | $14.59 | $4.76 | 65,944 |
| 2016-10-11 | $14.72 | $14.79 | $14.49 | $14.58 | $4.76 | 143,437 |
| 2016-10-10 | $14.65 | $14.80 | $14.65 | $14.72 | $4.81 | 100,304 |
| 2016-10-07 | $14.68 | $14.70 | $14.59 | $14.68 | $4.79 | 149,646 |
| 2016-10-06 | $14.54 | $14.65 | $14.54 | $14.62 | $4.77 | 59,941 |
| 2016-10-05 | $14.51 | $14.65 | $14.51 | $14.57 | $4.76 | 61,434 |
| 2016-10-04 | $14.70 | $14.70 | $14.51 | $14.54 | $4.75 | 100,576 |
| 2016-10-03 | $14.62 | $14.69 | $14.55 | $14.65 | $4.78 | 72,866 |
| 2016-09-30 | $14.58 | $14.82 | $14.51 | $14.53 | $4.75 | 155,129 |
| 2016-09-29 | $14.75 | $14.89 | $14.61 | $14.65 | $4.78 | 129,158 |
| 2016-09-28 | $14.63 | $14.66 | $14.45 | $14.65 | $4.78 | 128,255 |
| 2016-09-27 | $14.45 | $14.58 | $14.35 | $14.47 | $4.73 | 200,349 |
| 2016-09-26 | $14.70 | $14.70 | $14.33 | $14.33 | $4.68 | 178,253 |
| 2016-09-23 | $14.60 | $14.70 | $14.47 | $14.50 | $4.74 | 202,691 |
| 2016-09-22 | $14.45 | $14.69 | $14.45 | $14.66 | $4.79 | 115,189 |
| 2016-09-21 | $14.16 | $14.50 | $14.08 | $14.45 | $4.72 | 317,360 |
| 2016-09-20 | $14.88 | $14.97 | $14.72 | $14.72 | $4.81 | 132,496 |
| 2016-09-19 | $14.82 | $14.97 | $14.66 | $14.83 | $4.84 | 193,003 |
| 2016-09-16 | $14.76 | $14.89 | $14.54 | $14.63 | $4.78 | 306,336 |
| 2016-09-15 | $15.77 | $15.77 | $14.63 | $14.92 | $4.87 | 732,290 |
| 2016-09-14 | $15.86 | $16.20 | $15.50 | $15.67 | $5.12 | 400,753 |
| 2016-09-13 | $15.97 | $15.97 | $15.72 | $15.86 | $5.18 | 187,786 |
| 2016-09-12 | $16.16 | $16.26 | $16.03 | $16.22 | $5.21 | 186,022 |
| 2016-09-09 | $16.33 | $16.35 | $16.11 | $16.29 | $5.23 | 198,437 |
| 2016-09-08 | $16.55 | $16.55 | $16.30 | $16.32 | $5.24 | 178,743 |
| 2016-09-07 | $16.41 | $16.57 | $16.41 | $16.52 | $5.30 | 102,883 |
| 2016-09-06 | $16.39 | $16.54 | $16.26 | $16.51 | $5.30 | 136,773 |
| 2016-09-02 | $16.35 | $16.35 | $16.16 | $16.24 | $5.21 | 85,515 |
| 2016-09-01 | $16.15 | $16.21 | $16.08 | $16.21 | $5.20 | 52,420 |
| 2016-08-31 | $16.40 | $16.40 | $16.11 | $16.20 | $5.20 | 97,770 |
| 2016-08-30 | $16.09 | $16.27 | $15.93 | $16.26 | $5.22 | 176,621 |
| 2016-08-29 | $15.92 | $16.08 | $15.92 | $16.07 | $5.16 | 75,062 |
| 2016-08-26 | $15.96 | $16.16 | $15.82 | $15.95 | $5.12 | 117,268 |
| 2016-08-25 | $16.10 | $16.10 | $15.80 | $15.82 | $5.08 | 227,730 |
| 2016-08-24 | $16.26 | $16.26 | $16.08 | $16.10 | $5.17 | 67,184 |
| 2016-08-23 | $16.20 | $16.20 | $16.04 | $16.16 | $5.19 | 95,438 |
| 2016-08-22 | $16.10 | $16.20 | $16.03 | $16.06 | $5.15 | 80,626 |
| 2016-08-19 | $16.24 | $16.25 | $16.10 | $16.10 | $5.17 | 76,162 |
| 2016-08-18 | $16.38 | $16.38 | $16.15 | $16.20 | $5.20 | 154,244 |
| 2016-08-17 | $16.40 | $16.43 | $16.23 | $16.30 | $5.23 | 121,822 |
| 2016-08-16 | $16.54 | $16.60 | $16.38 | $16.46 | $5.28 | 92,279 |
| 2016-08-15 | $16.40 | $16.64 | $16.40 | $16.47 | $5.29 | 74,629 |
| 2016-08-12 | $16.47 | $16.77 | $16.40 | $16.42 | $5.27 | 177,003 |
| 2016-08-11 | $16.08 | $16.67 | $16.02 | $16.67 | $5.35 | 194,643 |
| 2016-08-10 | $16.34 | $16.56 | $16.16 | $16.36 | $5.16 | 267,914 |
| 2016-08-09 | $16.61 | $16.64 | $15.74 | $16.34 | $5.16 | 657,125 |
| 2016-08-08 | $17.53 | $17.65 | $16.50 | $16.60 | $5.24 | 621,029 |
| 2016-08-05 | $17.34 | $17.49 | $17.20 | $17.49 | $5.52 | 146,749 |
| 2016-08-04 | $17.25 | $17.35 | $17.20 | $17.27 | $5.45 | 142,956 |
| 2016-08-03 | $17.09 | $17.25 | $17.09 | $17.20 | $5.43 | 82,804 |
| 2016-08-02 | $17.24 | $17.25 | $17.03 | $17.11 | $5.40 | 103,106 |
| 2016-08-01 | $17.23 | $17.24 | $17.07 | $17.21 | $5.43 | 78,679 |
| 2016-07-29 | $16.95 | $17.12 | $16.95 | $17.12 | $5.40 | 167,964 |
| 2016-07-28 | $16.90 | $16.92 | $16.85 | $16.92 | $5.34 | 67,065 |
| 2016-07-27 | $16.85 | $16.85 | $16.73 | $16.84 | $5.32 | 52,501 |
| 2016-07-26 | $16.75 | $16.83 | $16.65 | $16.77 | $5.29 | 76,544 |
| 2016-07-25 | $16.70 | $16.74 | $16.70 | $16.73 | $5.28 | 39,564 |
| 2016-07-22 | $16.72 | $16.72 | $16.60 | $16.72 | $5.28 | 91,370 |
| 2016-07-21 | $16.61 | $16.73 | $16.56 | $16.59 | $5.24 | 92,765 |
| 2016-07-20 | $16.60 | $16.60 | $16.58 | $16.58 | $5.23 | 42,111 |
| 2016-07-19 | $16.53 | $16.65 | $16.52 | $16.61 | $5.24 | 75,333 |
| 2016-07-18 | $16.60 | $16.65 | $16.43 | $16.53 | $5.22 | 117,966 |
| 2016-07-15 | $16.61 | $16.61 | $16.43 | $16.57 | $5.23 | 88,100 |
| 2016-07-14 | $16.60 | $16.67 | $16.40 | $16.57 | $5.23 | 143,985 |
| 2016-07-13 | $16.47 | $16.57 | $16.43 | $16.49 | $5.21 | 139,908 |
| 2016-07-12 | $16.75 | $16.85 | $16.75 | $16.78 | $5.21 | 126,839 |
| 2016-07-11 | $16.78 | $16.85 | $16.70 | $16.70 | $5.18 | 149,891 |
| 2016-07-08 | $16.70 | $16.70 | $16.62 | $16.68 | $5.18 | 68,570 |
| 2016-07-07 | $16.66 | $16.75 | $16.61 | $16.62 | $5.16 | 87,880 |
| 2016-07-06 | $16.58 | $16.62 | $16.50 | $16.60 | $5.15 | 88,693 |
| 2016-07-05 | $16.39 | $16.60 | $16.39 | $16.59 | $5.15 | 122,271 |
| 2016-07-01 | $16.33 | $16.33 | $16.28 | $16.33 | $5.07 | 49,025 |
| 2016-06-30 | $16.33 | $16.33 | $16.20 | $16.33 | $5.07 | 106,566 |
| 2016-06-29 | $16.21 | $16.34 | $16.21 | $16.30 | $5.06 | 40,983 |
| 2016-06-28 | $16.12 | $16.19 | $16.05 | $16.17 | $5.02 | 31,066 |
| 2016-06-27 | $16.15 | $16.15 | $15.88 | $15.92 | $4.94 | 46,105 |
| 2016-06-24 | $15.83 | $16.20 | $15.67 | $16.20 | $5.03 | 252,029 |
| 2016-06-23 | $16.35 | $16.37 | $16.30 | $16.36 | $5.08 | 29,518 |
| 2016-06-22 | $16.39 | $16.39 | $16.24 | $16.30 | $5.06 | 48,661 |
| 2016-06-21 | $16.14 | $16.34 | $16.14 | $16.29 | $5.06 | 38,194 |
| 2016-06-20 | $16.17 | $16.25 | $16.14 | $16.14 | $5.01 | 65,047 |
| 2016-06-17 | $15.96 | $16.11 | $15.96 | $16.11 | $5.00 | 38,970 |
| 2016-06-16 | $16.00 | $16.03 | $15.90 | $16.00 | $4.97 | 29,106 |
| 2016-06-15 | $16.04 | $16.12 | $16.03 | $16.03 | $4.98 | 48,826 |
| 2016-06-14 | $15.84 | $16.00 | $15.84 | $16.00 | $4.97 | 55,908 |
| 2016-06-13 | $15.82 | $16.12 | $15.72 | $15.91 | $4.94 | 135,221 |
| 2016-06-10 | $16.38 | $16.43 | $16.11 | $16.24 | $4.95 | 175,483 |
| 2016-06-09 | $16.64 | $16.65 | $16.35 | $16.40 | $5.00 | 147,635 |
| 2016-06-08 | $16.79 | $16.85 | $16.54 | $16.62 | $5.07 | 127,073 |
| 2016-06-07 | $16.81 | $16.81 | $16.63 | $16.75 | $5.11 | 101,913 |
| 2016-06-06 | $16.70 | $16.85 | $16.54 | $16.70 | $5.09 | 104,846 |
| 2016-06-03 | $16.61 | $16.69 | $16.24 | $16.68 | $5.09 | 167,317 |
| 2016-06-02 | $16.44 | $16.75 | $16.10 | $16.57 | $5.05 | 221,541 |
| 2016-06-01 | $16.39 | $16.48 | $16.35 | $16.43 | $5.01 | 74,686 |
| 2016-05-31 | $16.26 | $16.43 | $16.14 | $16.34 | $4.98 | 79,669 |
| 2016-05-27 | $15.96 | $16.16 | $15.93 | $16.16 | $4.93 | 43,484 |
| 2016-05-26 | $16.00 | $16.09 | $15.99 | $16.02 | $4.89 | 36,663 |
| 2016-05-25 | $15.85 | $15.99 | $15.85 | $15.96 | $4.87 | 69,016 |
| 2016-05-24 | $15.88 | $15.90 | $15.76 | $15.90 | $4.85 | 65,183 |
| 2016-05-23 | $16.00 | $16.00 | $15.62 | $15.86 | $4.84 | 109,717 |
| 2016-05-20 | $15.83 | $15.96 | $15.73 | $15.96 | $4.87 | 53,622 |
| 2016-05-19 | $15.76 | $15.79 | $15.25 | $15.67 | $4.78 | 136,580 |
| 2016-05-18 | $15.95 | $16.06 | $15.66 | $15.88 | $4.84 | 95,550 |
| 2016-05-17 | $16.08 | $16.15 | $15.84 | $16.00 | $4.88 | 123,084 |
| 2016-05-16 | $16.10 | $16.41 | $15.98 | $16.17 | $4.93 | 105,584 |
| 2016-05-13 | $16.52 | $16.67 | $15.87 | $16.12 | $4.92 | 279,056 |
| 2016-05-12 | $16.62 | $16.78 | $16.26 | $16.60 | $5.06 | 70,408 |
| 2016-05-11 | $16.96 | $17.10 | $16.76 | $16.96 | $5.09 | 386,294 |
| 2016-05-10 | $16.62 | $17.03 | $16.53 | $16.97 | $5.09 | 364,168 |
| 2016-05-09 | $16.66 | $16.80 | $16.56 | $16.60 | $4.98 | 131,929 |
| 2016-05-06 | $16.43 | $16.65 | $16.38 | $16.62 | $4.99 | 225,024 |
| 2016-05-05 | $16.48 | $16.50 | $16.28 | $16.49 | $4.95 | 487,006 |
| 2016-05-04 | $16.57 | $16.63 | $16.51 | $16.55 | $4.96 | 268,464 |
| 2016-05-03 | $16.46 | $16.60 | $16.31 | $16.53 | $4.96 | 104,853 |
| 2016-05-02 | $16.78 | $16.78 | $16.31 | $16.58 | $4.97 | 309,829 |
| 2016-04-29 | $16.78 | $16.82 | $16.68 | $16.72 | $5.02 | 56,661 |
| 2016-04-28 | $16.62 | $16.71 | $16.58 | $16.68 | $5.00 | 40,074 |
| 2016-04-27 | $16.20 | $16.66 | $16.20 | $16.59 | $4.98 | 152,779 |
| 2016-04-26 | $16.31 | $16.47 | $16.05 | $16.42 | $4.93 | 300,521 |
| 2016-04-25 | $16.20 | $16.30 | $15.86 | $16.25 | $4.87 | 113,005 |
| 2016-04-22 | $15.98 | $16.31 | $15.90 | $16.19 | $4.86 | 187,341 |
| 2016-04-21 | $16.23 | $16.34 | $15.61 | $15.94 | $4.78 | 127,764 |
| 2016-04-20 | $16.30 | $16.45 | $16.21 | $16.27 | $4.88 | 33,947 |
| 2016-04-19 | $16.38 | $16.66 | $16.31 | $16.33 | $4.90 | 78,793 |
| 2016-04-18 | $16.32 | $16.67 | $16.32 | $16.44 | $4.93 | 64,098 |
| 2016-04-15 | $16.64 | $16.74 | $16.48 | $16.50 | $4.95 | 73,803 |
| 2016-04-14 | $16.73 | $16.91 | $16.44 | $16.65 | $4.99 | 152,432 |
| 2016-04-13 | $16.90 | $17.03 | $16.68 | $16.75 | $5.02 | 159,105 |
| 2016-04-12 | $17.03 | $17.19 | $17.02 | $17.12 | $5.05 | 96,145 |
| 2016-04-11 | $16.90 | $17.12 | $16.90 | $17.00 | $5.02 | 74,926 |
| 2016-04-08 | $16.80 | $17.03 | $16.60 | $16.90 | $4.99 | 158,877 |
| 2016-04-07 | $16.64 | $16.91 | $16.54 | $16.80 | $4.96 | 151,525 |
| 2016-04-06 | $16.45 | $16.69 | $16.37 | $16.59 | $4.90 | 70,923 |
| 2016-04-05 | $16.37 | $16.55 | $16.30 | $16.43 | $4.85 | 104,884 |
| 2016-04-04 | $16.20 | $16.48 | $16.14 | $16.39 | $4.84 | 126,122 |
| 2016-04-01 | $16.10 | $16.21 | $16.00 | $16.11 | $4.75 | 90,257 |
| 2016-03-31 | $15.90 | $16.26 | $15.88 | $16.10 | $4.75 | 143,749 |
| 2016-03-30 | $15.85 | $15.97 | $15.79 | $15.88 | $4.69 | 22,457 |
| 2016-03-29 | $15.60 | $15.87 | $15.60 | $15.72 | $4.64 | 51,319 |
| 2016-03-28 | $15.77 | $15.78 | $15.65 | $15.69 | $4.63 | 24,981 |
| 2016-03-24 | $15.68 | $15.79 | $15.64 | $15.79 | $4.66 | 15,733 |
| 2016-03-23 | $15.81 | $15.81 | $15.70 | $15.77 | $4.65 | 72,525 |
| 2016-03-22 | $15.58 | $15.84 | $15.49 | $15.83 | $4.67 | 40,446 |
| 2016-03-21 | $15.38 | $15.62 | $15.38 | $15.56 | $4.59 | 42,546 |
| 2016-03-18 | $15.37 | $15.52 | $15.00 | $15.52 | $4.58 | 20,857 |
| 2016-03-17 | $15.31 | $15.56 | $15.31 | $15.50 | $4.57 | 72,967 |
| 2016-03-16 | $15.22 | $15.53 | $15.22 | $15.44 | $4.56 | 38,386 |
| 2016-03-15 | $15.24 | $15.48 | $15.10 | $15.36 | $4.53 | 103,106 |
| 2016-03-14 | $15.29 | $15.46 | $15.29 | $15.37 | $4.54 | 18,560 |
| 2016-03-11 | $15.09 | $15.45 | $15.09 | $15.44 | $4.56 | 68,754 |
| 2016-03-10 | $15.33 | $15.41 | $15.12 | $15.30 | $4.43 | 51,038 |
| 2016-03-09 | $15.34 | $15.43 | $15.06 | $15.21 | $4.41 | 135,542 |
| 2016-03-08 | $15.31 | $15.36 | $14.80 | $15.34 | $4.45 | 100,635 |
| 2016-03-07 | $15.24 | $15.48 | $15.04 | $15.27 | $4.43 | 137,358 |
| 2016-03-04 | $14.89 | $15.46 | $14.82 | $15.18 | $4.40 | 188,255 |
| 2016-03-03 | $14.81 | $14.91 | $14.72 | $14.89 | $4.32 | 64,613 |
| 2016-03-02 | $14.86 | $14.89 | $14.75 | $14.82 | $4.30 | 62,715 |
| 2016-03-01 | $14.85 | $14.90 | $14.70 | $14.77 | $4.28 | 28,618 |
| 2016-02-29 | $14.90 | $14.90 | $14.70 | $14.71 | $4.26 | 37,989 |
| 2016-02-26 | $14.96 | $14.96 | $14.80 | $14.90 | $4.32 | 48,215 |
| 2016-02-25 | $14.63 | $14.99 | $14.40 | $14.90 | $4.32 | 74,018 |
| 2016-02-24 | $14.40 | $14.45 | $14.17 | $14.45 | $4.19 | 21,986 |
| 2016-02-23 | $14.61 | $14.68 | $14.17 | $14.46 | $4.19 | 120,719 |
| 2016-02-22 | $14.35 | $14.99 | $14.33 | $14.78 | $4.28 | 159,287 |
| 2016-02-19 | $14.28 | $14.39 | $14.17 | $14.25 | $4.13 | 63,398 |
| 2016-02-18 | $13.99 | $14.34 | $13.96 | $14.25 | $4.13 | 105,984 |
| 2016-02-17 | $13.70 | $13.99 | $13.67 | $13.95 | $4.04 | 35,333 |
| 2016-02-16 | $14.04 | $14.04 | $13.48 | $13.66 | $3.96 | 225,954 |
| 2016-02-12 | $12.91 | $13.79 | $12.91 | $13.79 | $4.00 | 223,354 |
| 2016-02-11 | $13.88 | $14.04 | $12.80 | $12.90 | $3.74 | 113,870 |
| 2016-02-10 | $13.66 | $13.93 | $13.54 | $13.75 | $3.99 | 101,062 |
| 2016-02-09 | $14.14 | $14.46 | $13.92 | $13.92 | $3.95 | 104,589 |
| 2016-02-08 | $14.43 | $14.44 | $14.01 | $14.19 | $4.03 | 95,840 |
| 2016-02-05 | $14.86 | $14.86 | $14.41 | $14.44 | $4.10 | 182,783 |
| 2016-02-04 | $14.80 | $14.85 | $14.70 | $14.84 | $4.22 | 39,085 |
| 2016-02-03 | $14.77 | $14.82 | $14.59 | $14.81 | $4.21 | 37,914 |
| 2016-02-02 | $14.70 | $14.73 | $14.64 | $14.69 | $4.17 | 61,301 |
| 2016-02-01 | $14.63 | $14.79 | $14.55 | $14.79 | $4.20 | 33,566 |
| 2016-01-29 | $14.60 | $14.96 | $14.58 | $14.65 | $4.16 | 128,381 |
| 2016-01-28 | $14.30 | $14.65 | $14.30 | $14.56 | $4.14 | 60,036 |
| 2016-01-27 | $14.38 | $14.46 | $14.22 | $14.25 | $4.05 | 31,186 |
| 2016-01-26 | $14.10 | $14.41 | $14.03 | $14.34 | $4.07 | 67,267 |
| 2016-01-25 | $13.95 | $14.25 | $13.85 | $14.18 | $4.03 | 108,343 |
| 2016-01-22 | $13.67 | $14.19 | $13.55 | $13.97 | $3.97 | 67,497 |
| 2016-01-21 | $13.01 | $13.93 | $12.89 | $13.30 | $3.78 | 212,199 |
| 2016-01-20 | $14.02 | $14.10 | $12.12 | $13.19 | $3.75 | 572,521 |
| 2016-01-19 | $14.88 | $15.04 | $14.21 | $14.27 | $4.05 | 215,289 |
| 2016-01-15 | $15.10 | $15.30 | $14.75 | $15.00 | $4.26 | 143,604 |
| 2016-01-14 | $15.38 | $15.45 | $14.58 | $15.37 | $4.37 | 307,106 |
| 2016-01-13 | $15.66 | $15.72 | $15.32 | $15.38 | $4.37 | 108,741 |
| 2016-01-12 | $16.16 | $16.16 | $15.49 | $15.79 | $4.41 | 257,868 |
| 2016-01-11 | $16.06 | $16.08 | $15.56 | $16.02 | $4.47 | 158,192 |
| 2016-01-08 | $16.52 | $16.59 | $15.68 | $16.19 | $4.52 | 77,298 |
| 2016-01-07 | $16.64 | $16.78 | $16.32 | $16.49 | $4.60 | 120,045 |
| 2016-01-06 | $16.80 | $16.84 | $16.60 | $16.84 | $4.70 | 71,853 |
| 2016-01-05 | $16.80 | $16.98 | $16.75 | $16.84 | $4.70 | 75,293 |
| 2016-01-04 | $16.56 | $16.80 | $16.52 | $16.74 | $4.67 | 128,923 |
| 2015-12-31 | $16.88 | $16.94 | $16.73 | $16.89 | $4.71 | 46,470 |
| 2015-12-30 | $16.77 | $16.89 | $16.50 | $16.80 | $4.69 | 164,834 |
| 2015-12-29 | $16.55 | $16.75 | $16.55 | $16.75 | $4.67 | 21,270 |
| 2015-12-28 | $16.55 | $16.55 | $16.40 | $16.55 | $4.62 | 26,454 |
| 2015-12-24 | $16.53 | $16.56 | $16.50 | $16.51 | $4.61 | 11,566 |
| 2015-12-23 | $16.41 | $16.52 | $16.35 | $16.48 | $4.60 | 25,004 |
| 2015-12-22 | $16.29 | $16.44 | $16.16 | $16.44 | $4.59 | 39,373 |
| 2015-12-21 | $16.02 | $16.35 | $16.02 | $16.19 | $4.52 | 50,650 |
| 2015-12-18 | $16.44 | $16.70 | $15.58 | $16.00 | $4.46 | 211,749 |
| 2015-12-17 | $16.30 | $16.45 | $16.28 | $16.44 | $4.59 | 49,097 |
| 2015-12-16 | $16.00 | $16.55 | $15.95 | $16.28 | $4.54 | 78,117 |
| 2015-12-15 | $15.80 | $16.00 | $15.64 | $16.00 | $4.46 | 43,644 |
| 2015-12-14 | $16.33 | $16.35 | $15.28 | $15.56 | $4.34 | 242,799 |
| 2015-12-11 | $16.42 | $16.72 | $16.07 | $16.35 | $4.56 | 165,224 |
| 2015-12-10 | $16.71 | $16.86 | $16.71 | $16.75 | $4.58 | 38,326 |
| 2015-12-09 | $17.00 | $17.15 | $16.57 | $16.72 | $4.57 | 101,424 |
| 2015-12-08 | $17.20 | $17.44 | $16.89 | $17.14 | $4.69 | 138,226 |
| 2015-12-07 | $17.41 | $17.43 | $17.25 | $17.34 | $4.74 | 70,501 |
| 2015-12-04 | $17.53 | $17.62 | $17.18 | $17.41 | $4.76 | 135,290 |
| 2015-12-03 | $17.55 | $17.73 | $17.37 | $17.50 | $4.79 | 211,128 |
| 2015-12-02 | $17.73 | $17.77 | $17.55 | $17.58 | $4.81 | 48,642 |
| 2015-12-01 | $17.73 | $17.80 | $17.66 | $17.73 | $4.85 | 39,940 |
| 2015-11-30 | $17.58 | $17.76 | $17.55 | $17.70 | $4.84 | 80,750 |
| 2015-11-27 | $17.42 | $17.50 | $17.42 | $17.50 | $4.79 | 13,866 |
| 2015-11-25 | $17.38 | $17.62 | $17.35 | $17.51 | $4.79 | 167,578 |
| 2015-11-24 | $17.38 | $17.60 | $17.35 | $17.45 | $4.77 | 37,351 |
| 2015-11-23 | $17.36 | $17.40 | $17.28 | $17.38 | $4.75 | 54,545 |
| 2015-11-20 | $17.53 | $17.54 | $17.05 | $17.21 | $4.71 | 55,820 |
| 2015-11-19 | $17.20 | $17.35 | $17.15 | $17.35 | $4.74 | 53,042 |
| 2015-11-18 | $17.19 | $17.41 | $17.15 | $17.24 | $4.71 | 74,327 |
| 2015-11-17 | $16.87 | $17.80 | $16.75 | $17.19 | $4.70 | 491,492 |
| 2015-11-16 | $16.99 | $17.10 | $16.31 | $16.93 | $4.63 | 313,275 |
| 2015-11-13 | $17.39 | $17.39 | $16.99 | $17.16 | $4.69 | 52,785 |
| 2015-11-12 | $17.27 | $17.27 | $17.14 | $17.22 | $4.71 | 47,713 |
| 2015-11-11 | $17.13 | $17.46 | $17.13 | $17.25 | $4.72 | 80,429 |
| 2015-11-10 | $17.39 | $17.39 | $17.10 | $17.21 | $4.71 | 76,997 |
| 2015-11-09 | $17.94 | $17.94 | $17.58 | $17.76 | $4.76 | 114,566 |
| 2015-11-06 | $18.14 | $18.15 | $17.86 | $17.94 | $4.81 | 50,358 |
| 2015-11-05 | $18.46 | $18.56 | $18.14 | $18.19 | $4.88 | 66,482 |
| 2015-11-04 | $18.84 | $18.84 | $18.53 | $18.60 | $4.99 | 73,299 |
| 2015-11-03 | $18.68 | $19.09 | $18.62 | $18.78 | $5.04 | 74,289 |
| 2015-11-02 | $18.28 | $18.78 | $18.26 | $18.71 | $5.02 | 64,538 |
| 2015-10-30 | $18.02 | $18.33 | $18.02 | $18.25 | $4.90 | 53,877 |
| 2015-10-29 | $17.98 | $18.37 | $17.90 | $18.11 | $4.86 | 52,862 |
| 2015-10-28 | $17.90 | $18.09 | $17.84 | $17.93 | $4.81 | 52,279 |
| 2015-10-27 | $17.60 | $17.99 | $17.55 | $17.80 | $4.78 | 76,730 |
| 2015-10-26 | $17.60 | $17.90 | $17.58 | $17.81 | $4.78 | 61,320 |
| 2015-10-23 | $17.80 | $17.80 | $17.37 | $17.56 | $4.71 | 31,862 |
| 2015-10-22 | $17.43 | $17.49 | $17.35 | $17.49 | $4.69 | 21,207 |
| 2015-10-21 | $17.47 | $17.47 | $17.25 | $17.30 | $4.64 | 21,044 |
| 2015-10-20 | $17.10 | $17.50 | $17.01 | $17.36 | $4.66 | 29,763 |
| 2015-10-19 | $17.09 | $17.25 | $16.96 | $17.02 | $4.57 | 30,438 |
| 2015-10-16 | $16.87 | $17.20 | $16.84 | $17.01 | $4.56 | 16,817 |
| 2015-10-15 | $16.70 | $17.25 | $16.70 | $16.82 | $4.51 | 37,003 |
| 2015-10-14 | $16.88 | $16.88 | $16.67 | $16.70 | $4.48 | 31,152 |
| 2015-10-13 | $17.01 | $17.08 | $16.75 | $16.92 | $4.54 | 57,392 |
| 2015-10-12 | $17.70 | $17.70 | $17.38 | $17.48 | $4.60 | 36,642 |
| 2015-10-09 | $17.60 | $17.71 | $17.52 | $17.58 | $4.63 | 57,248 |
| 2015-10-08 | $17.50 | $17.58 | $17.46 | $17.54 | $4.62 | 38,797 |
| 2015-10-07 | $17.30 | $17.48 | $17.26 | $17.42 | $4.58 | 50,823 |
| 2015-10-06 | $17.27 | $17.33 | $17.20 | $17.26 | $4.54 | 25,871 |
| 2015-10-05 | $16.88 | $17.39 | $16.80 | $17.27 | $4.54 | 58,380 |
| 2015-10-02 | $16.17 | $16.76 | $16.00 | $16.65 | $4.38 | 59,125 |
| 2015-10-01 | $16.10 | $16.30 | $16.07 | $16.27 | $4.28 | 21,630 |
| 2015-09-30 | $15.59 | $16.09 | $15.59 | $16.07 | $4.23 | 67,872 |
| 2015-09-29 | $16.63 | $16.90 | $15.62 | $15.70 | $4.13 | 118,571 |
| 2015-09-28 | $17.10 | $17.28 | $16.72 | $16.73 | $4.40 | 77,635 |
| 2015-09-25 | $17.17 | $17.28 | $17.01 | $17.18 | $4.52 | 34,504 |
| 2015-09-24 | $17.20 | $17.27 | $16.82 | $17.00 | $4.47 | 46,895 |
| 2015-09-23 | $16.95 | $17.28 | $16.90 | $17.25 | $4.54 | 24,235 |
| 2015-09-22 | $16.92 | $17.07 | $16.80 | $16.95 | $4.46 | 39,014 |
| 2015-09-21 | $16.74 | $17.19 | $16.61 | $17.08 | $4.49 | 45,663 |
| 2015-09-18 | $16.74 | $17.09 | $16.58 | $16.92 | $4.45 | 60,874 |
| 2015-09-17 | $16.60 | $16.98 | $16.60 | $16.90 | $4.45 | 50,573 |
| 2015-09-16 | $16.67 | $16.91 | $16.53 | $16.68 | $4.39 | 61,398 |
| 2015-09-15 | $16.86 | $16.97 | $16.56 | $16.85 | $4.43 | 133,361 |
| 2015-09-14 | $17.20 | $17.20 | $16.86 | $16.86 | $4.44 | 58,149 |
| 2015-09-11 | $17.15 | $17.29 | $16.99 | $17.23 | $4.53 | 80,743 |
| 2015-09-10 | $17.71 | $17.74 | $17.54 | $17.58 | $4.54 | 136,151 |
| 2015-09-09 | $17.58 | $17.82 | $17.57 | $17.71 | $4.57 | 50,450 |
| 2015-09-08 | $17.50 | $17.60 | $17.33 | $17.46 | $4.51 | 77,107 |
| 2015-09-04 | $17.45 | $17.45 | $17.25 | $17.28 | $4.46 | 87,981 |
| 2015-09-03 | $17.45 | $17.65 | $17.45 | $17.50 | $4.52 | 42,834 |
| 2015-09-02 | $17.32 | $17.56 | $17.20 | $17.48 | $4.51 | 64,986 |
| 2015-09-01 | $17.10 | $17.34 | $17.10 | $17.20 | $4.44 | 90,482 |
| 2015-08-31 | $17.49 | $17.54 | $17.25 | $17.47 | $4.51 | 112,243 |
| 2015-08-28 | $17.32 | $17.58 | $17.11 | $17.41 | $4.49 | 75,664 |
| 2015-08-27 | $17.04 | $17.61 | $16.84 | $17.34 | $4.48 | 203,665 |
| 2015-08-26 | $16.07 | $17.04 | $15.80 | $16.75 | $4.32 | 314,436 |
| 2015-08-25 | $15.76 | $16.40 | $15.75 | $15.75 | $4.07 | 325,126 |
| 2015-08-24 | $15.11 | $15.58 | $14.23 | $15.27 | $3.94 | 139,750 |
| 2015-08-21 | $16.76 | $16.76 | $15.88 | $16.09 | $4.15 | 185,050 |
| 2015-08-20 | $17.37 | $17.37 | $16.76 | $16.87 | $4.35 | 145,330 |
| 2015-08-19 | $17.70 | $17.70 | $17.32 | $17.44 | $4.50 | 115,617 |
| 2015-08-18 | $17.80 | $17.86 | $17.54 | $17.73 | $4.58 | 71,486 |
| 2015-08-17 | $17.21 | $17.98 | $17.21 | $17.98 | $4.64 | 102,377 |
| 2015-08-14 | $17.30 | $17.50 | $17.21 | $17.33 | $4.47 | 162,204 |
| 2015-08-13 | $17.38 | $17.39 | $17.12 | $17.32 | $4.47 | 76,633 |
| 2015-08-12 | $17.37 | $17.45 | $17.29 | $17.36 | $4.48 | 59,673 |
| 2015-08-11 | $18.16 | $18.16 | $17.65 | $17.90 | $4.53 | 117,381 |
| 2015-08-10 | $17.71 | $18.20 | $17.71 | $18.03 | $4.57 | 96,044 |
| 2015-08-07 | $18.36 | $18.37 | $17.29 | $17.70 | $4.48 | 180,586 |
| 2015-08-06 | $18.96 | $19.07 | $18.35 | $18.47 | $4.68 | 128,044 |
| 2015-08-05 | $19.23 | $19.23 | $19.02 | $19.07 | $4.83 | 53,192 |
| 2015-08-04 | $19.26 | $19.44 | $19.12 | $19.14 | $4.85 | 102,222 |
| 2015-08-03 | $19.14 | $19.31 | $19.10 | $19.30 | $4.89 | 61,688 |
| 2015-07-31 | $18.98 | $19.10 | $18.86 | $19.00 | $4.81 | 37,792 |
| 2015-07-30 | $19.04 | $19.15 | $18.96 | $19.10 | $4.84 | 45,291 |