Invesco DB Oil Fund (DBO) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.18 ($0.17) 1.42%
Invesco DB Oil Fund - Daily Information
Click for more stock information on Invesco DB Oil Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.00 |
| Previous Close | $12.18 |
| High | $12.26 |
| Low | $11.95 |
| Adjusted Open | $12.00 |
| Previous Adjusted Close | $12.18 |
| Adjusted High | $12.26 |
| Adjusted Low | $11.95 |
About Invesco DB Oil Fund (DBO)
Historical ETF prices for PowerShares DB Oil Fund (DBO). PowerShares DB Oil Fund (the Fund) is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust). The Fund is based on the Deutsche Bank Liquid Commodity Index-Optimum Yield Oil Excess Return (the Index). The Fund is managed by DB Commodity Services LLC (the Managing Owner). The Index is a rules-based index composed of futures contracts on Light Sweet Crude Oil (WTI) and is intended to reflect the performance of crude oil.
Invest in Invesco DB Oil Fund (DBO)
Historical Stock Data for Invesco DB Oil Fund (DBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $12.00 | $12.26 | $11.95 | $12.18 | $12.18 | 193,508 |
| 2025-04-30 | $12.33 | $12.38 | $11.98 | $12.01 | $12.01 | 355,718 |
| 2025-04-29 | $12.57 | $12.59 | $12.42 | $12.45 | $12.45 | 386,916 |
| 2025-04-28 | $12.87 | $12.91 | $12.64 | $12.73 | $12.73 | 158,285 |
| 2025-04-25 | $12.80 | $12.95 | $12.78 | $12.93 | $12.93 | 472,476 |
| 2025-04-24 | $12.79 | $12.87 | $12.69 | $12.82 | $12.82 | 185,574 |
| 2025-04-23 | $12.84 | $12.95 | $12.23 | $12.23 | $12.23 | 302,655 |
| 2025-04-22 | $12.87 | $13.05 | $12.81 | $12.89 | $12.89 | 360,483 |
| 2025-04-21 | $12.74 | $12.81 | $12.62 | $12.77 | $12.77 | 143,135 |
| 2025-04-17 | $12.67 | $13.07 | $12.67 | $12.97 | $12.97 | 217,550 |
| 2025-04-16 | $12.62 | $12.70 | $12.57 | $12.69 | $12.69 | 284,155 |
| 2025-04-15 | $12.54 | $12.69 | $12.44 | $12.51 | $12.51 | 125,564 |
| 2025-04-14 | $12.63 | $12.72 | $12.42 | $12.56 | $12.56 | 176,070 |
| 2025-04-11 | $12.25 | $12.52 | $12.19 | $12.49 | $12.49 | 331,335 |
| 2025-04-10 | $12.25 | $12.40 | $12.09 | $12.38 | $12.38 | 680,836 |
| 2025-04-09 | $11.75 | $13.32 | $11.59 | $13.32 | $13.32 | 1,416,209 |
| 2025-04-08 | $12.67 | $12.67 | $11.99 | $12.09 | $12.09 | 1,409,191 |
| 2025-04-07 | $12.47 | $13.09 | $12.42 | $12.60 | $12.60 | 1,416,752 |
| 2025-04-04 | $12.67 | $12.89 | $12.41 | $12.81 | $12.81 | 1,054,904 |
| 2025-04-03 | $13.40 | $13.57 | $13.39 | $13.48 | $13.48 | 596,456 |
| 2025-04-02 | $14.24 | $14.44 | $14.24 | $14.42 | $14.42 | 501,777 |
| 2025-04-01 | $13.94 | $14.43 | $13.91 | $14.33 | $14.33 | 205,640 |
| 2025-03-31 | $14.08 | $14.40 | $14.03 | $14.33 | $14.33 | 322,922 |
| 2025-03-28 | $14.09 | $14.12 | $13.95 | $13.97 | $13.97 | 297,614 |
| 2025-03-27 | $14.12 | $14.17 | $14.02 | $14.13 | $14.13 | 128,037 |
| 2025-03-26 | $13.96 | $14.18 | $13.96 | $14.11 | $14.11 | 93,720 |
| 2025-03-25 | $14.06 | $14.09 | $13.92 | $14.03 | $14.03 | 163,220 |
| 2025-03-24 | $13.93 | $14.14 | $13.90 | $14.14 | $14.14 | 308,736 |
| 2025-03-21 | $13.82 | $13.89 | $13.79 | $13.87 | $13.87 | 71,265 |
| 2025-03-20 | $13.64 | $13.90 | $13.62 | $13.89 | $13.89 | 190,094 |
| 2025-03-19 | $13.84 | $13.84 | $13.62 | $13.69 | $13.69 | 214,835 |
| 2025-03-18 | $13.82 | $13.84 | $13.61 | $13.66 | $13.66 | 156,988 |
| 2025-03-17 | $13.78 | $13.78 | $13.63 | $13.72 | $13.72 | 191,110 |
| 2025-03-14 | $13.53 | $13.62 | $13.50 | $13.61 | $13.61 | 78,438 |
| 2025-03-13 | $13.56 | $13.63 | $13.46 | $13.49 | $13.49 | 197,212 |
| 2025-03-12 | $13.59 | $13.71 | $13.55 | $13.70 | $13.70 | 89,059 |
| 2025-03-11 | $13.45 | $13.56 | $13.39 | $13.46 | $13.46 | 309,699 |
| 2025-03-10 | $13.57 | $13.60 | $13.33 | $13.36 | $13.36 | 156,822 |
| 2025-03-07 | $13.43 | $13.81 | $13.43 | $13.61 | $13.61 | 282,059 |
| 2025-03-06 | $13.47 | $13.56 | $13.33 | $13.44 | $13.44 | 346,448 |
| 2025-03-05 | $13.49 | $13.50 | $13.24 | $13.49 | $13.49 | 550,784 |
| 2025-03-04 | $13.75 | $13.88 | $13.53 | $13.83 | $13.83 | 373,965 |
| 2025-03-03 | $14.08 | $14.35 | $13.76 | $13.83 | $13.83 | 455,934 |
| 2025-02-28 | $14.07 | $14.23 | $14.00 | $14.19 | $14.19 | 168,744 |
| 2025-02-27 | $14.14 | $14.28 | $14.09 | $14.21 | $14.21 | 510,231 |
| 2025-02-26 | $13.95 | $14.01 | $13.85 | $13.93 | $13.93 | 780,746 |
| 2025-02-25 | $14.28 | $14.28 | $13.91 | $13.99 | $13.99 | 161,355 |
| 2025-02-24 | $14.27 | $14.35 | $14.23 | $14.33 | $14.33 | 341,002 |
| 2025-02-21 | $14.55 | $14.55 | $14.19 | $14.20 | $14.20 | 172,373 |
| 2025-02-20 | $14.69 | $14.78 | $14.64 | $14.64 | $14.64 | 73,803 |
| 2025-02-19 | $14.71 | $14.74 | $14.56 | $14.61 | $14.61 | 90,216 |
| 2025-02-18 | $14.30 | $14.53 | $14.30 | $14.52 | $14.52 | 363,905 |
| 2025-02-14 | $14.45 | $14.46 | $14.27 | $14.30 | $14.30 | 153,180 |
| 2025-02-13 | $14.26 | $14.42 | $14.25 | $14.41 | $14.41 | 213,936 |
| 2025-02-12 | $14.55 | $14.60 | $14.37 | $14.37 | $14.37 | 473,789 |
| 2025-02-11 | $14.63 | $14.78 | $14.63 | $14.75 | $14.75 | 127,966 |
| 2025-02-10 | $14.48 | $14.60 | $14.44 | $14.58 | $14.58 | 111,835 |
| 2025-02-07 | $14.32 | $14.36 | $14.22 | $14.30 | $14.30 | 112,688 |
| 2025-02-06 | $14.35 | $14.44 | $14.18 | $14.22 | $14.22 | 336,812 |
| 2025-02-05 | $14.40 | $14.50 | $14.29 | $14.34 | $14.34 | 184,745 |
| 2025-02-04 | $14.25 | $14.75 | $14.21 | $14.59 | $14.59 | 397,470 |
| 2025-02-03 | $14.79 | $14.85 | $14.51 | $14.66 | $14.66 | 766,544 |
| 2025-01-31 | $14.62 | $14.74 | $14.48 | $14.72 | $14.72 | 541,971 |
| 2025-01-30 | $14.67 | $14.84 | $14.60 | $14.64 | $14.64 | 794,643 |
| 2025-01-29 | $14.69 | $14.81 | $14.55 | $14.66 | $14.66 | 165,533 |
| 2025-01-28 | $14.84 | $14.87 | $14.66 | $14.85 | $14.85 | 139,384 |
| 2025-01-27 | $14.94 | $14.97 | $14.55 | $14.67 | $14.67 | 343,355 |
| 2025-01-24 | $15.08 | $15.10 | $14.89 | $14.98 | $14.98 | 311,742 |
| 2025-01-23 | $15.17 | $15.26 | $14.90 | $14.91 | $14.91 | 334,270 |
| 2025-01-22 | $15.18 | $15.29 | $15.13 | $15.14 | $15.14 | 532,073 |
| 2025-01-21 | $15.19 | $15.32 | $15.12 | $15.26 | $15.26 | 298,549 |
| 2025-01-17 | $15.55 | $15.67 | $15.50 | $15.54 | $15.54 | 518,929 |
| 2025-01-16 | $15.75 | $15.75 | $15.45 | $15.61 | $15.61 | 488,568 |
| 2025-01-15 | $15.49 | $15.93 | $15.49 | $15.88 | $15.88 | 353,580 |
| 2025-01-14 | $15.40 | $15.44 | $15.30 | $15.37 | $15.37 | 699,250 |
| 2025-01-13 | $15.35 | $15.57 | $15.33 | $15.46 | $15.46 | 491,501 |
| 2025-01-10 | $15.39 | $15.42 | $14.99 | $15.20 | $15.20 | 322,673 |
| 2025-01-08 | $14.70 | $14.80 | $14.55 | $14.58 | $14.58 | 225,468 |
| 2025-01-07 | $14.75 | $14.80 | $14.68 | $14.75 | $14.75 | 334,948 |
| 2025-01-06 | $14.78 | $14.87 | $14.55 | $14.59 | $14.59 | 389,384 |
| 2025-01-03 | $14.54 | $14.73 | $14.54 | $14.69 | $14.69 | 360,957 |
| 2025-01-02 | $14.30 | $14.66 | $14.30 | $14.52 | $14.52 | 411,746 |
| 2024-12-31 | $14.04 | $14.33 | $14.04 | $14.31 | $14.31 | 247,513 |
| 2024-12-30 | $14.16 | $14.24 | $14.10 | $14.15 | $14.15 | 265,682 |
| 2024-12-27 | $14.04 | $14.09 | $13.94 | $13.98 | $13.98 | 196,559 |
| 2024-12-26 | $14.01 | $14.07 | $13.83 | $13.86 | $13.86 | 190,448 |
| 2024-12-24 | $13.91 | $14.02 | $13.91 | $13.95 | $13.95 | 106,154 |
| 2024-12-23 | $13.80 | $13.84 | $13.67 | $13.84 | $13.84 | 180,734 |
| 2024-12-20 | $14.35 | $14.57 | $14.30 | $14.52 | $13.85 | 214,466 |
| 2024-12-19 | $14.67 | $14.70 | $14.41 | $14.41 | $13.74 | 264,070 |
| 2024-12-18 | $14.55 | $14.76 | $14.48 | $14.48 | $13.81 | 203,545 |
| 2024-12-17 | $14.42 | $14.57 | $14.38 | $14.55 | $13.88 | 183,390 |
| 2024-12-16 | $14.72 | $14.74 | $14.62 | $14.62 | $13.95 | 213,249 |
| 2024-12-13 | $14.66 | $14.79 | $14.63 | $14.73 | $14.05 | 103,688 |
| 2024-12-12 | $14.52 | $14.61 | $14.36 | $14.55 | $13.88 | 229,587 |
| 2024-12-11 | $14.47 | $14.63 | $14.37 | $14.59 | $13.92 | 195,056 |
| 2024-12-10 | $14.24 | $14.36 | $14.21 | $14.23 | $13.57 | 204,357 |
| 2024-12-09 | $14.20 | $14.34 | $13.99 | $14.19 | $13.53 | 246,237 |
| 2024-12-06 | $14.11 | $14.11 | $13.95 | $13.99 | $13.34 | 930,445 |
| 2024-12-05 | $14.31 | $14.37 | $14.19 | $14.25 | $13.59 | 170,261 |
| 2024-12-04 | $14.64 | $14.64 | $14.26 | $14.30 | $13.64 | 262,350 |
| 2024-12-03 | $14.37 | $14.60 | $14.30 | $14.56 | $13.89 | 184,258 |
| 2024-12-02 | $14.30 | $14.33 | $14.08 | $14.15 | $13.50 | 287,202 |
| 2024-11-29 | $14.20 | $14.48 | $14.20 | $14.28 | $14.28 | 74,229 |
| 2024-11-27 | $14.25 | $14.38 | $14.17 | $14.29 | $14.29 | 171,786 |
| 2024-11-26 | $14.46 | $14.59 | $14.14 | $14.25 | $14.25 | 213,778 |
| 2024-11-25 | $14.51 | $14.60 | $14.29 | $14.34 | $14.34 | 398,814 |
| 2024-11-22 | $14.55 | $14.85 | $14.53 | $14.77 | $14.77 | 257,620 |
| 2024-11-21 | $14.55 | $14.59 | $14.42 | $14.57 | $14.57 | 160,548 |
| 2024-11-20 | $14.49 | $14.50 | $14.26 | $14.34 | $14.34 | 200,984 |
| 2024-11-19 | $14.40 | $14.47 | $14.23 | $14.41 | $14.41 | 301,148 |
| 2024-11-18 | $14.11 | $14.40 | $14.11 | $14.36 | $14.36 | 216,077 |
| 2024-11-15 | $14.13 | $14.20 | $13.85 | $13.89 | $13.89 | 387,890 |
| 2024-11-14 | $14.36 | $14.36 | $14.11 | $14.20 | $14.20 | 201,093 |
| 2024-11-13 | $14.01 | $14.24 | $13.87 | $14.09 | $14.09 | 375,082 |
| 2024-11-12 | $14.28 | $14.30 | $14.05 | $14.09 | $14.09 | 266,860 |
| 2024-11-11 | $14.16 | $14.21 | $14.07 | $14.12 | $14.12 | 330,364 |
| 2024-11-08 | $14.70 | $14.70 | $14.46 | $14.54 | $14.54 | 231,333 |
| 2024-11-07 | $14.70 | $15.01 | $14.62 | $14.83 | $14.83 | 712,660 |
| 2024-11-06 | $14.55 | $14.96 | $14.55 | $14.79 | $14.79 | 867,112 |
| 2024-11-05 | $14.88 | $14.96 | $14.72 | $14.86 | $14.86 | 439,371 |
| 2024-11-04 | $14.66 | $14.78 | $14.56 | $14.76 | $14.76 | 349,458 |
| 2024-11-01 | $14.61 | $14.65 | $14.29 | $14.29 | $14.29 | 469,456 |
| 2024-10-31 | $14.26 | $14.56 | $14.20 | $14.52 | $14.52 | 591,483 |
| 2024-10-30 | $14.05 | $14.23 | $13.99 | $14.19 | $14.19 | 426,960 |
| 2024-10-29 | $13.94 | $13.96 | $13.74 | $13.85 | $13.85 | 542,912 |
| 2024-10-28 | $13.89 | $14.03 | $13.86 | $13.98 | $13.98 | 521,800 |
| 2024-10-25 | $14.68 | $14.80 | $14.60 | $14.77 | $14.77 | 304,197 |
| 2024-10-24 | $14.67 | $14.73 | $14.38 | $14.54 | $14.54 | 353,594 |
| 2024-10-23 | $14.60 | $14.70 | $14.50 | $14.60 | $14.60 | 255,160 |
| 2024-10-22 | $14.52 | $14.81 | $14.50 | $14.70 | $14.70 | 328,600 |
| 2024-10-21 | $14.38 | $14.48 | $14.26 | $14.37 | $14.37 | 395,886 |
| 2024-10-18 | $14.27 | $14.30 | $14.04 | $14.19 | $14.19 | 431,822 |
| 2024-10-17 | $14.32 | $14.46 | $14.18 | $14.43 | $14.43 | 419,898 |
| 2024-10-16 | $14.40 | $14.44 | $14.23 | $14.41 | $14.41 | 489,349 |
| 2024-10-15 | $14.37 | $14.51 | $14.26 | $14.47 | $14.47 | 602,521 |
| 2024-10-14 | $15.09 | $15.21 | $15.00 | $15.08 | $15.08 | 376,273 |
| 2024-10-11 | $15.29 | $15.44 | $15.19 | $15.35 | $15.35 | 512,459 |
| 2024-10-10 | $15.08 | $15.47 | $15.03 | $15.42 | $15.42 | 426,178 |
| 2024-10-09 | $14.73 | $14.95 | $14.61 | $14.93 | $14.93 | 572,693 |
| 2024-10-08 | $15.25 | $15.33 | $14.83 | $15.05 | $15.05 | 955,658 |
| 2024-10-07 | $15.35 | $15.73 | $15.30 | $15.70 | $15.70 | 434,287 |
| 2024-10-04 | $15.14 | $15.33 | $15.07 | $15.12 | $15.12 | 759,854 |
| 2024-10-03 | $14.66 | $15.10 | $14.62 | $15.06 | $15.06 | 1,208,761 |
| 2024-10-02 | $14.69 | $14.76 | $14.29 | $14.47 | $14.47 | 765,520 |
| 2024-10-01 | $13.89 | $14.64 | $13.82 | $14.38 | $14.38 | 1,114,859 |
| 2024-09-30 | $13.93 | $14.11 | $13.85 | $13.97 | $13.97 | 484,012 |
| 2024-09-27 | $13.80 | $14.00 | $13.70 | $13.99 | $13.99 | 747,731 |
| 2024-09-26 | $13.80 | $13.96 | $13.68 | $13.75 | $13.75 | 643,166 |
| 2024-09-25 | $14.39 | $14.44 | $14.12 | $14.20 | $14.20 | 928,377 |
| 2024-09-24 | $14.62 | $14.62 | $14.43 | $14.50 | $14.50 | 377,991 |
| 2024-09-23 | $14.31 | $14.51 | $14.09 | $14.29 | $14.29 | 531,645 |
| 2024-09-20 | $14.29 | $14.42 | $14.23 | $14.37 | $14.37 | 382,445 |
| 2024-09-19 | $14.27 | $14.45 | $14.21 | $14.34 | $14.34 | 388,622 |
| 2024-09-18 | $14.04 | $14.23 | $13.98 | $13.98 | $13.98 | 661,516 |
| 2024-09-17 | $14.02 | $14.29 | $14.02 | $14.20 | $14.20 | 432,565 |
| 2024-09-16 | $13.97 | $14.09 | $13.92 | $14.03 | $14.03 | 408,287 |
| 2024-09-13 | $13.93 | $14.04 | $13.73 | $13.86 | $13.86 | 450,506 |
| 2024-09-12 | $13.71 | $13.97 | $13.62 | $13.89 | $13.89 | 437,714 |
| 2024-09-11 | $13.53 | $13.63 | $13.24 | $13.53 | $13.53 | 432,053 |
| 2024-09-10 | $13.78 | $13.79 | $13.17 | $13.36 | $13.36 | 700,315 |
| 2024-09-09 | $13.64 | $13.84 | $13.58 | $13.76 | $13.76 | 574,650 |
| 2024-09-06 | $14.06 | $14.12 | $13.57 | $13.73 | $13.73 | 794,845 |
| 2024-09-05 | $14.08 | $14.20 | $13.90 | $13.98 | $13.98 | 697,866 |
| 2024-09-04 | $14.06 | $14.21 | $13.87 | $13.90 | $13.90 | 1,011,611 |
| 2024-09-03 | $14.29 | $14.29 | $14.09 | $14.14 | $14.14 | 760,195 |
| 2024-08-30 | $14.77 | $14.79 | $14.64 | $14.68 | $14.68 | 551,525 |
| 2024-08-29 | $15.00 | $15.14 | $14.94 | $15.05 | $15.05 | 390,394 |
| 2024-08-28 | $14.86 | $15.00 | $14.78 | $14.82 | $14.82 | 378,026 |
| 2024-08-27 | $15.19 | $15.24 | $14.98 | $15.03 | $15.03 | 463,169 |
| 2024-08-26 | $15.35 | $15.37 | $15.25 | $15.27 | $15.27 | 456,105 |
| 2024-08-23 | $14.83 | $15.00 | $14.83 | $14.96 | $14.96 | 423,059 |
| 2024-08-22 | $14.51 | $14.73 | $14.49 | $14.62 | $14.62 | 509,293 |
| 2024-08-21 | $14.78 | $14.84 | $14.40 | $14.49 | $14.49 | 486,725 |
| 2024-08-20 | $14.84 | $14.90 | $14.67 | $14.69 | $14.69 | 927,384 |
| 2024-08-19 | $15.12 | $15.15 | $14.77 | $14.84 | $14.84 | 615,819 |
| 2024-08-16 | $15.36 | $15.36 | $15.04 | $15.11 | $15.11 | 301,657 |
| 2024-08-15 | $15.35 | $15.43 | $15.28 | $15.33 | $15.33 | 282,350 |
| 2024-08-14 | $15.34 | $15.36 | $15.13 | $15.16 | $15.16 | 294,016 |
| 2024-08-13 | $15.45 | $15.45 | $15.26 | $15.30 | $15.30 | 327,365 |
| 2024-08-12 | $15.29 | $15.57 | $15.23 | $15.48 | $15.48 | 228,560 |
| 2024-08-09 | $15.03 | $15.13 | $14.94 | $15.12 | $15.12 | 212,638 |
| 2024-08-08 | $14.79 | $15.02 | $14.79 | $14.97 | $14.97 | 270,213 |
| 2024-08-07 | $14.71 | $14.92 | $14.69 | $14.85 | $14.85 | 330,618 |
| 2024-08-06 | $14.39 | $14.65 | $14.37 | $14.48 | $14.48 | 237,253 |
| 2024-08-05 | $14.38 | $14.68 | $14.35 | $14.68 | $14.68 | 833,111 |
| 2024-08-02 | $14.78 | $14.78 | $14.48 | $14.63 | $14.63 | 206,831 |
| 2024-08-01 | $15.47 | $15.47 | $15.09 | $15.22 | $15.22 | 180,966 |
| 2024-07-31 | $15.23 | $15.46 | $15.16 | $15.46 | $15.46 | 257,960 |
| 2024-07-30 | $14.88 | $14.92 | $14.81 | $14.90 | $14.90 | 396,323 |
| 2024-07-29 | $15.19 | $15.25 | $14.90 | $14.97 | $14.97 | 193,236 |
| 2024-07-26 | $15.21 | $15.21 | $14.98 | $15.12 | $15.12 | 244,920 |
| 2024-07-25 | $15.10 | $15.37 | $15.00 | $15.33 | $15.33 | 207,695 |
| 2024-07-24 | $15.21 | $15.33 | $15.13 | $15.24 | $15.24 | 282,974 |
| 2024-07-23 | $15.28 | $15.30 | $15.07 | $15.18 | $15.18 | 261,986 |
| 2024-07-22 | $15.27 | $15.41 | $15.23 | $15.38 | $15.38 | 279,375 |
| 2024-07-19 | $15.66 | $15.78 | $15.39 | $15.42 | $15.42 | 345,438 |
| 2024-07-18 | $15.83 | $15.90 | $15.73 | $15.77 | $15.77 | 330,526 |
| 2024-07-17 | $15.64 | $15.88 | $15.64 | $15.82 | $15.82 | 214,586 |
| 2024-07-16 | $15.60 | $15.73 | $15.52 | $15.66 | $15.66 | 403,803 |
| 2024-07-15 | $15.88 | $15.89 | $15.78 | $15.84 | $15.84 | 305,970 |
| 2024-07-12 | $16.00 | $16.01 | $15.88 | $15.89 | $15.89 | 291,526 |
| 2024-07-11 | $15.86 | $15.98 | $15.82 | $15.96 | $15.96 | 261,335 |
| 2024-07-10 | $15.80 | $16.00 | $15.77 | $15.92 | $15.92 | 299,450 |
| 2024-07-09 | $16.07 | $16.08 | $15.85 | $15.87 | $15.87 | 365,916 |
| 2024-07-08 | $16.08 | $16.13 | $16.03 | $16.05 | $16.05 | 317,049 |
| 2024-07-05 | $16.29 | $16.39 | $16.16 | $16.19 | $16.19 | 372,727 |
| 2024-07-03 | $16.14 | $16.24 | $16.09 | $16.19 | $16.19 | 348,795 |
| 2024-07-02 | $16.20 | $16.22 | $16.09 | $16.14 | $16.14 | 415,621 |
| 2024-07-01 | $16.00 | $16.18 | $15.92 | $16.15 | $16.15 | 314,316 |
| 2024-06-28 | $15.99 | $15.99 | $15.82 | $15.85 | $15.85 | 215,957 |
| 2024-06-27 | $15.95 | $15.97 | $15.85 | $15.92 | $15.92 | 153,280 |
| 2024-06-26 | $15.86 | $15.93 | $15.72 | $15.78 | $15.78 | 251,467 |
| 2024-06-25 | $15.87 | $15.93 | $15.77 | $15.78 | $15.78 | 371,501 |
| 2024-06-24 | $15.72 | $15.92 | $15.72 | $15.89 | $15.89 | 185,239 |
| 2024-06-21 | $15.82 | $15.88 | $15.65 | $15.68 | $15.68 | 209,240 |
| 2024-06-20 | $15.84 | $15.89 | $15.78 | $15.79 | $15.79 | 230,219 |
| 2024-06-18 | $15.57 | $15.77 | $15.56 | $15.73 | $15.73 | 182,030 |
| 2024-06-17 | $15.42 | $15.58 | $15.42 | $15.54 | $15.54 | 104,745 |
| 2024-06-14 | $15.51 | $15.53 | $15.32 | $15.33 | $15.33 | 165,845 |
| 2024-06-13 | $15.44 | $15.48 | $15.35 | $15.35 | $15.35 | 145,632 |
| 2024-06-12 | $15.39 | $15.52 | $15.29 | $15.33 | $15.33 | 218,641 |
| 2024-06-11 | $15.21 | $15.35 | $15.15 | $15.25 | $15.25 | 143,584 |
| 2024-06-10 | $14.94 | $15.23 | $14.92 | $15.21 | $15.21 | 214,936 |
| 2024-06-07 | $14.88 | $14.95 | $14.81 | $14.83 | $14.83 | 204,934 |
| 2024-06-06 | $14.66 | $14.89 | $14.63 | $14.85 | $14.85 | 216,390 |
| 2024-06-05 | $14.53 | $14.61 | $14.45 | $14.60 | $14.60 | 175,452 |
| 2024-06-04 | $14.53 | $14.58 | $14.44 | $14.52 | $14.52 | 257,453 |
| 2024-06-03 | $15.12 | $15.12 | $14.71 | $14.73 | $14.73 | 180,830 |
| 2024-05-31 | $15.31 | $15.38 | $15.12 | $15.21 | $15.21 | 192,565 |
| 2024-05-30 | $15.40 | $15.51 | $15.27 | $15.28 | $15.28 | 280,714 |
| 2024-05-29 | $15.61 | $15.63 | $15.45 | $15.46 | $15.46 | 160,156 |
| 2024-05-28 | $15.48 | $15.64 | $15.45 | $15.62 | $15.62 | 295,674 |
| 2024-05-24 | $15.01 | $15.22 | $15.01 | $15.18 | $15.18 | 142,707 |
| 2024-05-23 | $15.32 | $15.36 | $14.99 | $15.05 | $15.05 | 910,163 |
| 2024-05-22 | $15.23 | $15.33 | $15.13 | $15.14 | $15.14 | 177,951 |
| 2024-05-21 | $15.38 | $15.50 | $15.29 | $15.42 | $15.42 | 181,698 |
| 2024-05-20 | $15.44 | $15.61 | $15.41 | $15.56 | $15.56 | 487,416 |
| 2024-05-17 | $15.42 | $15.52 | $15.38 | $15.50 | $15.50 | 435,029 |
| 2024-05-16 | $15.37 | $15.40 | $15.29 | $15.37 | $15.37 | 79,667 |
| 2024-05-15 | $15.11 | $15.27 | $14.98 | $15.27 | $15.27 | 122,000 |
| 2024-05-14 | $15.19 | $15.26 | $15.12 | $15.19 | $15.19 | 77,592 |
| 2024-05-13 | $15.26 | $15.37 | $15.25 | $15.32 | $15.32 | 148,405 |
| 2024-05-10 | $15.41 | $15.42 | $15.19 | $15.21 | $15.21 | 147,956 |
| 2024-05-09 | $15.22 | $15.39 | $15.22 | $15.38 | $15.38 | 133,748 |
| 2024-05-08 | $15.14 | $15.34 | $15.11 | $15.30 | $15.30 | 112,421 |
| 2024-05-07 | $15.23 | $15.38 | $15.15 | $15.27 | $15.27 | 216,124 |
| 2024-05-06 | $15.28 | $15.34 | $15.17 | $15.29 | $15.29 | 272,374 |
| 2024-05-03 | $15.34 | $15.34 | $15.17 | $15.18 | $15.18 | 174,823 |
| 2024-05-02 | $15.23 | $15.31 | $15.13 | $15.22 | $15.22 | 333,489 |
| 2024-05-01 | $15.44 | $15.59 | $15.14 | $15.18 | $15.18 | 305,030 |
| 2024-04-30 | $15.61 | $15.74 | $15.49 | $15.58 | $15.58 | 952,597 |
| 2024-04-29 | $15.88 | $15.93 | $15.76 | $15.76 | $15.76 | 133,843 |
| 2024-04-26 | $15.99 | $15.99 | $15.82 | $15.91 | $15.91 | 105,306 |
| 2024-04-25 | $15.71 | $15.86 | $15.60 | $15.85 | $15.85 | 181,346 |
| 2024-04-24 | $15.72 | $15.81 | $15.67 | $15.76 | $15.76 | 151,158 |
| 2024-04-23 | $15.47 | $15.76 | $15.47 | $15.74 | $15.74 | 186,903 |
| 2024-04-22 | $15.44 | $15.60 | $15.30 | $15.59 | $15.59 | 370,722 |
| 2024-04-19 | $15.66 | $15.74 | $15.60 | $15.61 | $15.61 | 627,923 |
| 2024-04-18 | $15.73 | $15.78 | $15.61 | $15.66 | $15.66 | 263,557 |
| 2024-04-17 | $16.16 | $16.16 | $15.69 | $15.73 | $15.73 | 306,019 |
| 2024-04-16 | $16.09 | $16.16 | $16.02 | $16.10 | $16.10 | 195,007 |
| 2024-04-15 | $16.00 | $16.13 | $15.87 | $16.11 | $16.11 | 437,960 |
| 2024-04-12 | $16.29 | $16.37 | $16.04 | $16.10 | $16.10 | 372,423 |
| 2024-04-11 | $16.05 | $16.08 | $15.94 | $16.06 | $16.06 | 298,248 |
| 2024-04-10 | $16.00 | $16.10 | $15.86 | $16.07 | $16.07 | 498,761 |
| 2024-04-09 | $16.12 | $16.12 | $15.88 | $15.94 | $15.94 | 253,406 |
| 2024-04-08 | $16.10 | $16.15 | $15.89 | $16.04 | $16.04 | 430,610 |
| 2024-04-05 | $16.13 | $16.22 | $16.05 | $16.07 | $16.07 | 341,373 |
| 2024-04-04 | $15.91 | $16.15 | $15.83 | $16.06 | $16.06 | 715,659 |
| 2024-04-03 | $15.89 | $15.94 | $15.88 | $15.90 | $15.90 | 406,271 |
| 2024-04-02 | $15.74 | $15.78 | $15.63 | $15.76 | $15.76 | 295,980 |
| 2024-04-01 | $15.55 | $15.66 | $15.51 | $15.58 | $15.58 | 349,782 |
| 2024-03-28 | $15.49 | $15.58 | $15.49 | $15.54 | $15.54 | 171,657 |
| 2024-03-27 | $15.35 | $15.42 | $15.31 | $15.41 | $15.41 | 300,587 |
| 2024-03-26 | $15.49 | $15.49 | $15.35 | $15.37 | $15.37 | 231,108 |
| 2024-03-25 | $15.32 | $15.49 | $15.32 | $15.45 | $15.45 | 200,811 |
| 2024-03-22 | $15.34 | $15.35 | $15.21 | $15.26 | $15.26 | 295,601 |
| 2024-03-21 | $15.35 | $15.35 | $15.23 | $15.35 | $15.35 | 323,625 |
| 2024-03-20 | $15.37 | $15.39 | $15.26 | $15.37 | $15.37 | 388,455 |
| 2024-03-19 | $15.48 | $15.54 | $15.47 | $15.49 | $15.49 | 333,496 |
| 2024-03-18 | $15.37 | $15.48 | $15.26 | $15.43 | $15.43 | 973,343 |
| 2024-03-15 | $15.12 | $15.27 | $15.12 | $15.25 | $15.25 | 403,058 |
| 2024-03-14 | $15.10 | $15.22 | $15.09 | $15.16 | $15.16 | 296,814 |
| 2024-03-13 | $14.95 | $15.03 | $14.91 | $15.01 | $15.01 | 316,128 |
| 2024-03-12 | $14.74 | $14.85 | $14.70 | $14.74 | $14.74 | 464,106 |
| 2024-03-11 | $14.67 | $14.80 | $14.56 | $14.79 | $14.79 | 263,346 |
| 2024-03-08 | $14.75 | $14.76 | $14.59 | $14.66 | $14.66 | 320,060 |
| 2024-03-07 | $14.69 | $14.86 | $14.66 | $14.76 | $14.76 | 352,993 |
| 2024-03-06 | $14.76 | $14.91 | $14.70 | $14.74 | $14.74 | 267,072 |
| 2024-03-05 | $14.66 | $14.77 | $14.61 | $14.62 | $14.62 | 472,191 |
| 2024-03-04 | $14.78 | $14.88 | $14.68 | $14.74 | $14.74 | 302,061 |
| 2024-03-01 | $14.75 | $14.90 | $14.74 | $14.74 | $14.74 | 811,138 |
| 2024-02-29 | $14.61 | $14.72 | $14.57 | $14.61 | $14.61 | 178,894 |
| 2024-02-28 | $14.70 | $14.81 | $14.60 | $14.64 | $14.64 | 217,706 |
| 2024-02-27 | $14.70 | $14.76 | $14.65 | $14.70 | $14.70 | 258,155 |
| 2024-02-26 | $14.45 | $14.70 | $14.45 | $14.62 | $14.62 | 181,874 |
| 2024-02-23 | $14.48 | $14.58 | $14.45 | $14.48 | $14.48 | 1,101,393 |
| 2024-02-22 | $14.64 | $14.76 | $14.58 | $14.70 | $14.70 | 137,497 |
| 2024-02-21 | $14.58 | $14.69 | $14.58 | $14.64 | $14.64 | 194,032 |
| 2024-02-20 | $14.75 | $14.77 | $14.56 | $14.63 | $14.63 | 267,010 |
| 2024-02-16 | $14.68 | $14.80 | $14.66 | $14.75 | $14.75 | 224,951 |
| 2024-02-15 | $14.31 | $14.83 | $14.31 | $14.70 | $14.70 | 246,538 |
| 2024-02-14 | $14.84 | $14.89 | $14.53 | $14.55 | $14.55 | 411,702 |
| 2024-02-13 | $14.76 | $14.81 | $14.67 | $14.71 | $14.71 | 335,276 |
| 2024-02-12 | $14.62 | $14.75 | $14.62 | $14.70 | $14.70 | 370,167 |
| 2024-02-09 | $14.65 | $14.72 | $14.59 | $14.66 | $14.66 | 279,175 |
| 2024-02-08 | $14.30 | $14.61 | $14.30 | $14.58 | $14.58 | 270,134 |
| 2024-02-07 | $14.20 | $14.32 | $14.19 | $14.30 | $14.30 | 151,898 |
| 2024-02-06 | $14.20 | $14.27 | $14.11 | $14.21 | $14.21 | 268,118 |
| 2024-02-05 | $14.00 | $14.17 | $13.91 | $14.15 | $14.15 | 364,515 |
| 2024-02-02 | $14.02 | $14.07 | $13.91 | $13.97 | $13.97 | 367,866 |
| 2024-02-01 | $14.59 | $14.64 | $14.17 | $14.20 | $14.20 | 599,324 |
| 2024-01-31 | $14.75 | $14.75 | $14.47 | $14.49 | $14.49 | 291,670 |
| 2024-01-30 | $14.51 | $14.86 | $14.51 | $14.81 | $14.81 | 331,551 |
| 2024-01-29 | $14.78 | $14.78 | $14.60 | $14.70 | $14.70 | 386,749 |
| 2024-01-26 | $14.67 | $14.87 | $14.52 | $14.83 | $14.83 | 1,751,714 |
| 2024-01-25 | $14.62 | $14.74 | $14.54 | $14.68 | $14.68 | 350,112 |
| 2024-01-24 | $14.38 | $14.52 | $14.34 | $14.46 | $14.46 | 324,251 |
| 2024-01-23 | $14.28 | $14.42 | $14.24 | $14.33 | $14.33 | 201,989 |
| 2024-01-22 | $14.17 | $14.43 | $14.16 | $14.33 | $14.33 | 275,976 |
| 2024-01-19 | $14.24 | $14.29 | $14.06 | $14.15 | $14.15 | 1,086,974 |
| 2024-01-18 | $14.08 | $14.24 | $14.00 | $14.17 | $14.17 | 275,567 |
| 2024-01-17 | $13.82 | $14.07 | $13.81 | $14.04 | $14.04 | 447,417 |
| 2024-01-16 | $14.18 | $14.18 | $13.98 | $14.00 | $14.00 | 423,460 |
| 2024-01-12 | $14.39 | $14.45 | $14.12 | $14.16 | $14.16 | 458,604 |
| 2024-01-11 | $14.15 | $14.24 | $13.98 | $14.05 | $14.05 | 325,830 |
| 2024-01-10 | $14.10 | $14.17 | $13.83 | $13.89 | $13.89 | 1,335,348 |
| 2024-01-09 | $13.95 | $14.05 | $13.85 | $13.96 | $13.96 | 351,969 |
| 2024-01-08 | $13.78 | $13.85 | $13.68 | $13.84 | $13.84 | 480,648 |
| 2024-01-05 | $14.22 | $14.31 | $14.14 | $14.22 | $14.22 | 724,825 |
| 2024-01-04 | $14.20 | $14.21 | $13.87 | $14.03 | $14.03 | 435,154 |
| 2024-01-03 | $13.99 | $14.23 | $13.95 | $14.19 | $14.19 | 916,896 |
| 2024-01-02 | $14.09 | $14.09 | $13.77 | $13.82 | $13.82 | 834,648 |
| 2023-12-29 | $14.13 | $14.13 | $13.90 | $13.91 | $13.91 | 882,323 |
| 2023-12-28 | $14.27 | $14.38 | $14.00 | $14.02 | $14.02 | 1,658,635 |
| 2023-12-27 | $14.53 | $14.58 | $14.34 | $14.34 | $14.34 | 353,529 |
| 2023-12-26 | $14.53 | $14.67 | $14.37 | $14.50 | $14.50 | 665,197 |
| 2023-12-22 | $14.54 | $14.54 | $14.24 | $14.27 | $14.27 | 359,250 |
| 2023-12-21 | $14.29 | $14.44 | $14.29 | $14.39 | $14.39 | 397,162 |
| 2023-12-20 | $14.73 | $14.73 | $14.42 | $14.42 | $14.42 | 523,723 |
| 2023-12-19 | $14.45 | $14.64 | $14.41 | $14.60 | $14.60 | 587,412 |
| 2023-12-18 | $14.62 | $14.77 | $14.33 | $14.38 | $14.38 | 536,291 |
| 2023-12-15 | $14.88 | $14.98 | $14.66 | $14.87 | $14.24 | 688,987 |
| 2023-12-14 | $14.84 | $14.97 | $14.83 | $14.89 | $14.26 | 529,657 |
| 2023-12-13 | $14.33 | $14.57 | $14.33 | $14.56 | $13.94 | 676,383 |
| 2023-12-12 | $14.43 | $14.45 | $14.25 | $14.32 | $13.71 | 939,982 |
| 2023-12-11 | $14.65 | $14.76 | $14.57 | $14.74 | $14.11 | 945,575 |
| 2023-12-08 | $14.58 | $14.67 | $14.50 | $14.60 | $14.60 | 973,843 |
| 2023-12-07 | $14.45 | $14.50 | $14.24 | $14.38 | $14.38 | 1,146,873 |
| 2023-12-06 | $14.54 | $14.60 | $14.29 | $14.32 | $14.32 | 964,754 |
| 2023-12-05 | $15.10 | $15.22 | $14.84 | $14.85 | $14.85 | 967,767 |
| 2023-12-04 | $15.09 | $15.35 | $14.93 | $15.07 | $15.07 | 2,607,498 |
| 2023-12-01 | $15.63 | $15.78 | $15.20 | $15.25 | $15.25 | 1,065,864 |
| 2023-11-30 | $16.20 | $16.36 | $15.43 | $15.46 | $15.46 | 4,564,410 |
| 2023-11-29 | $15.88 | $16.03 | $15.55 | $15.98 | $15.98 | 1,416,679 |
| 2023-11-28 | $15.54 | $15.82 | $15.47 | $15.70 | $15.70 | 1,002,460 |
| 2023-11-27 | $15.48 | $15.65 | $15.31 | $15.39 | $15.39 | 1,122,903 |
| 2023-11-24 | $15.62 | $15.82 | $15.58 | $15.59 | $15.59 | 390,296 |
| 2023-11-22 | $15.26 | $15.84 | $15.11 | $15.78 | $15.78 | 1,098,355 |
| 2023-11-21 | $15.87 | $15.99 | $15.80 | $15.97 | $15.97 | 524,510 |
| 2023-11-20 | $15.91 | $16.09 | $15.84 | $15.93 | $15.93 | 1,364,240 |
| 2023-11-17 | $15.24 | $15.63 | $15.24 | $15.59 | $15.59 | 1,034,176 |
| 2023-11-16 | $15.35 | $15.35 | $14.85 | $14.98 | $14.98 | 886,766 |
| 2023-11-15 | $15.84 | $15.95 | $15.68 | $15.72 | $15.72 | 684,065 |
| 2023-11-14 | $16.15 | $16.32 | $15.96 | $16.03 | $16.03 | 557,570 |
| 2023-11-13 | $15.83 | $16.08 | $15.83 | $16.08 | $16.08 | 805,858 |
| 2023-11-10 | $15.72 | $15.93 | $15.69 | $15.83 | $15.83 | 897,075 |
| 2023-11-09 | $15.60 | $15.81 | $15.47 | $15.50 | $15.50 | 1,289,356 |
| 2023-11-08 | $15.70 | $15.80 | $15.36 | $15.49 | $15.49 | 1,168,652 |
| 2023-11-07 | $16.10 | $16.12 | $15.79 | $15.83 | $15.83 | 978,659 |
| 2023-11-06 | $16.73 | $16.77 | $16.50 | $16.52 | $16.52 | 653,474 |
| 2023-11-03 | $16.61 | $16.85 | $16.36 | $16.50 | $16.50 | 1,700,317 |
| 2023-11-02 | $16.52 | $16.88 | $16.50 | $16.80 | $16.80 | 1,057,562 |
| 2023-11-01 | $16.90 | $16.91 | $16.37 | $16.49 | $16.49 | 990,964 |
| 2023-10-31 | $16.81 | $16.93 | $16.43 | $16.54 | $16.54 | 970,787 |
| 2023-10-30 | $17.01 | $17.08 | $16.61 | $16.77 | $16.77 | 1,577,728 |
| 2023-10-27 | $17.11 | $17.70 | $16.87 | $17.70 | $17.70 | 2,148,641 |
| 2023-10-26 | $16.93 | $17.10 | $16.85 | $16.95 | $16.95 | 1,112,838 |
| 2023-10-25 | $16.99 | $17.35 | $16.66 | $17.29 | $17.29 | 1,722,226 |
| 2023-10-24 | $17.18 | $17.21 | $16.80 | $16.96 | $16.96 | 1,112,814 |
| 2023-10-23 | $17.66 | $17.66 | $17.24 | $17.36 | $17.36 | 1,582,865 |
| 2023-10-20 | $17.95 | $18.04 | $17.65 | $17.77 | $17.77 | 1,787,709 |
| 2023-10-19 | $17.46 | $17.99 | $17.37 | $17.98 | $17.98 | 2,240,487 |
| 2023-10-18 | $17.53 | $17.67 | $17.45 | $17.57 | $17.57 | 1,476,258 |
| 2023-10-17 | $17.13 | $17.34 | $17.02 | $17.32 | $17.32 | 1,551,080 |
| 2023-10-16 | $17.28 | $17.34 | $17.12 | $17.22 | $17.22 | 1,406,232 |
| 2023-10-13 | $17.08 | $17.40 | $16.97 | $17.37 | $17.37 | 1,763,950 |
| 2023-10-12 | $16.86 | $16.86 | $16.41 | $16.57 | $16.57 | 2,103,564 |
| 2023-10-11 | $16.72 | $16.77 | $16.42 | $16.62 | $16.62 | 2,170,423 |
| 2023-10-10 | $16.94 | $16.94 | $16.72 | $16.83 | $16.83 | 998,441 |
| 2023-10-09 | $16.84 | $16.98 | $16.72 | $16.93 | $16.93 | 1,449,646 |
| 2023-10-06 | $16.34 | $16.36 | $16.12 | $16.26 | $16.26 | 1,888,017 |
| 2023-10-05 | $16.26 | $16.54 | $16.15 | $16.23 | $16.23 | 1,713,427 |
| 2023-10-04 | $17.11 | $17.11 | $16.51 | $16.57 | $16.57 | 2,049,642 |
| 2023-10-03 | $17.51 | $17.63 | $17.41 | $17.52 | $17.52 | 921,825 |
| 2023-10-02 | $17.83 | $17.85 | $17.39 | $17.45 | $17.45 | 622,343 |
| 2023-09-29 | $17.99 | $18.00 | $17.65 | $17.65 | $17.65 | 823,884 |
| 2023-09-28 | $18.06 | $18.12 | $17.84 | $17.91 | $17.91 | 1,192,122 |
| 2023-09-27 | $18.07 | $18.26 | $18.05 | $18.17 | $18.17 | 711,963 |
| 2023-09-26 | $17.60 | $17.82 | $17.59 | $17.80 | $17.80 | 473,955 |
| 2023-09-25 | $17.71 | $17.71 | $17.54 | $17.69 | $17.69 | 551,263 |
| 2023-09-22 | $17.93 | $17.95 | $17.61 | $17.71 | $17.71 | 656,913 |
| 2023-09-21 | $17.88 | $17.94 | $17.71 | $17.71 | $17.71 | 1,111,686 |
| 2023-09-20 | $17.76 | $17.95 | $17.65 | $17.65 | $17.65 | 964,364 |
| 2023-09-19 | $18.09 | $18.09 | $17.88 | $17.95 | $17.95 | 633,808 |
| 2023-09-18 | $18.03 | $18.05 | $17.80 | $17.95 | $17.95 | 1,052,453 |
| 2023-09-15 | $17.75 | $17.95 | $17.70 | $17.93 | $17.93 | 379,523 |
| 2023-09-14 | $17.80 | $17.92 | $17.80 | $17.92 | $17.92 | 927,768 |
| 2023-09-13 | $17.63 | $17.66 | $17.50 | $17.59 | $17.59 | 693,838 |
| 2023-09-12 | $17.51 | $17.66 | $17.51 | $17.60 | $17.60 | 453,893 |
| 2023-09-11 | $17.43 | $17.46 | $17.25 | $17.31 | $17.31 | 840,488 |
| 2023-09-08 | $17.23 | $17.36 | $17.19 | $17.27 | $17.27 | 429,146 |
| 2023-09-07 | $17.22 | $17.31 | $17.09 | $17.18 | $17.18 | 349,895 |
| 2023-09-06 | $17.11 | $17.37 | $17.09 | $17.31 | $17.31 | 546,704 |
| 2023-09-05 | $17.20 | $17.35 | $17.05 | $17.13 | $17.13 | 1,433,612 |
| 2023-09-01 | $16.75 | $16.94 | $16.74 | $16.93 | $16.93 | 1,063,211 |
| 2023-08-31 | $16.42 | $16.57 | $16.32 | $16.55 | $16.55 | 577,378 |
| 2023-08-30 | $16.27 | $16.33 | $16.13 | $16.25 | $16.25 | 406,964 |
| 2023-08-29 | $16.03 | $16.19 | $15.86 | $16.17 | $16.17 | 785,878 |
| 2023-08-28 | $15.98 | $16.15 | $15.92 | $15.98 | $15.98 | 602,758 |
| 2023-08-25 | $16.03 | $16.05 | $15.64 | $16.00 | $16.00 | 1,107,551 |
| 2023-08-24 | $15.65 | $15.84 | $15.58 | $15.77 | $15.77 | 1,189,876 |
| 2023-08-23 | $15.65 | $15.91 | $15.57 | $15.76 | $15.76 | 885,571 |
| 2023-08-22 | $16.10 | $16.10 | $15.94 | $15.97 | $15.97 | 413,920 |
| 2023-08-21 | $16.22 | $16.23 | $16.00 | $16.04 | $16.04 | 559,649 |
| 2023-08-18 | $15.95 | $16.13 | $15.89 | $16.08 | $16.08 | 724,885 |
| 2023-08-17 | $16.04 | $16.08 | $15.89 | $15.90 | $15.90 | 389,854 |
| 2023-08-16 | $16.10 | $16.16 | $15.77 | $15.79 | $15.79 | 951,767 |
| 2023-08-15 | $16.17 | $16.18 | $15.94 | $16.04 | $16.04 | 878,978 |
| 2023-08-14 | $16.27 | $16.37 | $16.19 | $16.28 | $16.28 | 645,081 |
| 2023-08-11 | $16.38 | $16.51 | $16.35 | $16.38 | $16.38 | 527,743 |
| 2023-08-10 | $16.47 | $16.56 | $16.34 | $16.36 | $16.36 | 663,624 |
| 2023-08-09 | $16.49 | $16.61 | $16.39 | $16.55 | $16.55 | 583,909 |
| 2023-08-08 | $16.00 | $16.39 | $15.92 | $16.34 | $16.34 | 384,603 |
| 2023-08-07 | $16.28 | $16.31 | $16.14 | $16.30 | $16.30 | 395,423 |
| 2023-08-04 | $16.17 | $16.39 | $16.11 | $16.28 | $16.28 | 235,765 |
| 2023-08-03 | $15.86 | $16.18 | $15.86 | $16.14 | $16.14 | 470,504 |
| 2023-08-02 | $16.07 | $16.07 | $15.67 | $15.80 | $15.80 | 729,803 |
| 2023-08-01 | $16.05 | $16.15 | $15.96 | $16.12 | $16.12 | 310,273 |
| 2023-07-31 | $16.06 | $16.18 | $16.04 | $16.16 | $16.16 | 334,724 |
| 2023-07-28 | $15.76 | $15.96 | $15.67 | $15.94 | $15.94 | 223,042 |
| 2023-07-27 | $15.70 | $15.89 | $15.63 | $15.77 | $15.77 | 549,432 |
| 2023-07-26 | $15.59 | $15.73 | $15.56 | $15.61 | $15.61 | 370,878 |
| 2023-07-25 | $15.56 | $15.76 | $15.54 | $15.69 | $15.69 | 253,816 |
| 2023-07-24 | $15.39 | $15.66 | $15.32 | $15.61 | $15.61 | 380,128 |
| 2023-07-21 | $15.16 | $15.32 | $15.09 | $15.26 | $15.26 | 180,899 |
| 2023-07-20 | $15.13 | $15.17 | $14.88 | $15.07 | $15.07 | 408,856 |
| 2023-07-19 | $15.13 | $15.25 | $14.96 | $15.01 | $15.01 | 496,479 |
| 2023-07-18 | $14.81 | $15.07 | $14.78 | $15.03 | $15.03 | 524,046 |
| 2023-07-17 | $14.80 | $14.92 | $14.74 | $14.75 | $14.75 | 276,795 |
| 2023-07-14 | $15.16 | $15.16 | $14.92 | $14.92 | $14.92 | 660,780 |
| 2023-07-13 | $15.00 | $15.27 | $14.95 | $15.26 | $15.26 | 723,142 |
| 2023-07-12 | $14.94 | $15.01 | $14.87 | $14.99 | $14.99 | 434,494 |
| 2023-07-11 | $14.62 | $14.82 | $14.59 | $14.81 | $14.81 | 381,796 |
| 2023-07-10 | $14.51 | $14.65 | $14.42 | $14.49 | $14.49 | 354,975 |
| 2023-07-07 | $14.21 | $14.58 | $14.21 | $14.54 | $14.54 | 822,072 |
| 2023-07-06 | $14.28 | $14.29 | $14.00 | $14.25 | $14.25 | 613,884 |
| 2023-07-05 | $14.32 | $14.38 | $14.19 | $14.31 | $14.31 | 380,734 |
| 2023-07-03 | $14.09 | $14.22 | $14.04 | $14.08 | $14.08 | 246,588 |
| 2023-06-30 | $14.08 | $14.21 | $14.04 | $14.12 | $14.12 | 440,667 |
| 2023-06-29 | $13.98 | $14.16 | $13.88 | $14.02 | $14.02 | 539,899 |
| 2023-06-28 | $13.73 | $14.03 | $13.61 | $13.94 | $13.94 | 643,351 |
| 2023-06-27 | $13.91 | $13.97 | $13.65 | $13.68 | $13.68 | 393,612 |
| 2023-06-26 | $13.84 | $14.04 | $13.83 | $13.97 | $13.97 | 462,159 |
| 2023-06-23 | $13.62 | $13.92 | $13.58 | $13.91 | $13.91 | 551,469 |
| 2023-06-22 | $14.02 | $14.08 | $13.83 | $13.89 | $13.89 | 688,663 |
| 2023-06-21 | $14.14 | $14.40 | $14.11 | $14.39 | $14.39 | 314,279 |
| 2023-06-20 | $14.12 | $14.16 | $13.88 | $14.15 | $14.15 | 578,492 |
| 2023-06-16 | $14.09 | $14.29 | $14.04 | $14.24 | $14.24 | 344,021 |
| 2023-06-15 | $13.80 | $14.13 | $13.79 | $14.07 | $14.07 | 306,776 |
| 2023-06-14 | $13.95 | $14.00 | $13.60 | $13.73 | $13.73 | 574,204 |
| 2023-06-13 | $13.76 | $13.88 | $13.74 | $13.78 | $13.78 | 577,435 |
| 2023-06-12 | $13.51 | $13.55 | $13.30 | $13.37 | $13.37 | 447,811 |
| 2023-06-09 | $14.05 | $14.17 | $13.88 | $13.91 | $13.91 | 407,074 |
| 2023-06-08 | $14.29 | $14.32 | $13.67 | $14.00 | $14.00 | 1,470,664 |
| 2023-06-07 | $14.19 | $14.35 | $14.15 | $14.27 | $14.27 | 299,887 |
| 2023-06-06 | $13.93 | $14.19 | $13.90 | $14.07 | $14.07 | 464,391 |
| 2023-06-05 | $14.40 | $14.40 | $14.11 | $14.11 | $14.11 | 445,400 |
| 2023-06-02 | $14.13 | $14.20 | $14.00 | $14.13 | $14.13 | 776,379 |
| 2023-06-01 | $13.42 | $13.97 | $13.42 | $13.82 | $13.82 | 406,541 |
| 2023-05-31 | $13.59 | $13.71 | $13.37 | $13.37 | $13.37 | 501,793 |
| 2023-05-30 | $13.88 | $13.90 | $13.65 | $13.76 | $13.76 | 387,566 |
| 2023-05-26 | $14.26 | $14.31 | $14.19 | $14.27 | $14.27 | 282,495 |
| 2023-05-25 | $14.19 | $14.24 | $13.92 | $14.10 | $14.10 | 1,074,362 |
| 2023-05-24 | $14.47 | $14.53 | $14.27 | $14.43 | $14.43 | 556,951 |
| 2023-05-23 | $14.20 | $14.36 | $14.19 | $14.25 | $14.25 | 304,831 |
| 2023-05-22 | $14.00 | $14.14 | $13.95 | $14.05 | $14.05 | 332,896 |
| 2023-05-19 | $14.24 | $14.25 | $13.93 | $14.06 | $14.06 | 767,069 |
| 2023-05-18 | $14.16 | $14.18 | $14.01 | $14.11 | $14.11 | 326,621 |
| 2023-05-17 | $14.05 | $14.29 | $13.89 | $14.22 | $14.22 | 431,653 |
| 2023-05-16 | $13.86 | $13.96 | $13.74 | $13.76 | $13.76 | 468,168 |
| 2023-05-15 | $13.78 | $13.95 | $13.72 | $13.87 | $13.87 | 598,420 |
| 2023-05-12 | $13.90 | $13.96 | $13.63 | $13.64 | $13.64 | 391,560 |
| 2023-05-11 | $13.90 | $13.98 | $13.78 | $13.91 | $13.91 | 468,395 |
| 2023-05-10 | $14.24 | $14.24 | $13.99 | $14.15 | $14.15 | 362,590 |
| 2023-05-09 | $14.01 | $14.30 | $13.87 | $14.25 | $14.25 | 543,977 |
| 2023-05-08 | $14.16 | $14.20 | $14.04 | $14.10 | $14.10 | 586,379 |
| 2023-05-05 | $13.76 | $13.89 | $13.74 | $13.83 | $13.83 | 335,767 |
| 2023-05-04 | $13.35 | $13.54 | $13.21 | $13.37 | $13.37 | 673,108 |
| 2023-05-03 | $13.48 | $13.57 | $13.30 | $13.31 | $13.31 | 649,012 |
| 2023-05-02 | $14.32 | $14.32 | $13.82 | $13.83 | $13.83 | 600,908 |
| 2023-05-01 | $14.49 | $14.62 | $14.36 | $14.54 | $14.54 | 529,147 |
| 2023-04-28 | $14.37 | $14.75 | $14.32 | $14.75 | $14.75 | 345,437 |
| 2023-04-27 | $14.40 | $14.47 | $14.26 | $14.38 | $14.38 | 289,034 |
| 2023-04-26 | $14.67 | $14.79 | $14.28 | $14.31 | $14.31 | 587,593 |
| 2023-04-25 | $14.97 | $14.98 | $14.71 | $14.74 | $14.74 | 566,191 |
| 2023-04-24 | $14.93 | $15.20 | $14.90 | $15.13 | $15.13 | 208,149 |
| 2023-04-21 | $14.93 | $14.96 | $14.81 | $14.93 | $14.93 | 276,481 |
| 2023-04-20 | $14.80 | $14.88 | $14.72 | $14.73 | $14.73 | 360,296 |
| 2023-04-19 | $15.14 | $15.21 | $14.98 | $15.06 | $15.06 | 503,509 |
| 2023-04-18 | $15.42 | $15.50 | $15.26 | $15.36 | $15.36 | 276,744 |
| 2023-04-17 | $15.54 | $15.57 | $15.32 | $15.39 | $15.39 | 444,727 |
| 2023-04-14 | $15.61 | $15.66 | $15.46 | $15.61 | $15.61 | 222,625 |
| 2023-04-13 | $15.64 | $15.70 | $15.52 | $15.54 | $15.54 | 418,825 |
| 2023-04-12 | $15.48 | $15.66 | $15.47 | $15.63 | $15.63 | 463,905 |
| 2023-04-11 | $15.11 | $15.40 | $15.11 | $15.35 | $15.35 | 411,434 |
| 2023-04-10 | $15.19 | $15.31 | $15.09 | $15.12 | $15.12 | 196,782 |
| 2023-04-06 | $15.23 | $15.24 | $15.13 | $15.19 | $15.19 | 330,649 |
| 2023-04-05 | $15.21 | $15.27 | $15.08 | $15.20 | $15.20 | 306,360 |
| 2023-04-04 | $15.38 | $15.39 | $15.09 | $15.19 | $15.19 | 629,413 |
| 2023-04-03 | $15.17 | $15.30 | $15.11 | $15.20 | $15.20 | 483,362 |
| 2023-03-31 | $14.49 | $14.59 | $14.35 | $14.57 | $14.57 | 273,421 |
| 2023-03-30 | $14.18 | $14.40 | $14.15 | $14.37 | $14.37 | 248,922 |
| 2023-03-29 | $14.36 | $14.47 | $14.13 | $14.16 | $14.16 | 268,615 |
| 2023-03-28 | $14.05 | $14.34 | $14.00 | $14.23 | $14.23 | 357,679 |
| 2023-03-27 | $13.79 | $14.19 | $13.72 | $14.14 | $14.14 | 340,733 |
| 2023-03-24 | $13.31 | $13.57 | $13.30 | $13.53 | $13.53 | 290,920 |
| 2023-03-23 | $13.71 | $13.92 | $13.50 | $13.52 | $13.52 | 481,566 |
| 2023-03-22 | $13.63 | $13.84 | $13.50 | $13.63 | $13.63 | 477,673 |
| 2023-03-21 | $13.44 | $13.58 | $13.35 | $13.58 | $13.58 | 848,948 |
| 2023-03-20 | $13.13 | $13.33 | $12.98 | $13.32 | $13.32 | 815,686 |
| 2023-03-17 | $13.24 | $13.34 | $12.95 | $13.10 | $13.10 | 850,292 |
| 2023-03-16 | $13.06 | $13.54 | $12.92 | $13.35 | $13.35 | 1,133,779 |
| 2023-03-15 | $13.36 | $13.54 | $12.90 | $13.32 | $13.32 | 1,082,329 |
| 2023-03-14 | $14.09 | $14.36 | $13.79 | $13.92 | $13.92 | 444,620 |
| 2023-03-13 | $14.17 | $14.65 | $14.12 | $14.36 | $14.36 | 442,167 |
| 2023-03-10 | $14.53 | $14.80 | $14.53 | $14.73 | $14.73 | 795,712 |
| 2023-03-09 | $14.89 | $14.97 | $14.52 | $14.53 | $14.53 | 171,938 |
| 2023-03-08 | $14.73 | $14.87 | $14.66 | $14.72 | $14.72 | 238,303 |
| 2023-03-07 | $15.33 | $15.35 | $14.83 | $14.88 | $14.88 | 340,819 |
| 2023-03-06 | $15.16 | $15.41 | $15.13 | $15.40 | $15.40 | 236,742 |
| 2023-03-03 | $14.75 | $15.29 | $14.75 | $15.25 | $15.25 | 320,286 |
| 2023-03-02 | $14.98 | $15.03 | $14.87 | $14.95 | $14.95 | 285,349 |
| 2023-03-01 | $14.75 | $14.89 | $14.64 | $14.88 | $14.88 | 304,094 |
| 2023-02-28 | $14.85 | $14.85 | $14.68 | $14.69 | $14.69 | 116,612 |
| 2023-02-27 | $14.69 | $14.69 | $14.47 | $14.56 | $14.56 | 139,440 |
| 2023-02-24 | $14.59 | $14.77 | $14.39 | $14.76 | $14.76 | 200,949 |
| 2023-02-23 | $14.57 | $14.69 | $14.51 | $14.66 | $14.66 | 228,122 |
| 2023-02-22 | $14.62 | $14.68 | $14.37 | $14.38 | $14.38 | 152,122 |
| 2023-02-21 | $14.78 | $14.90 | $14.65 | $14.69 | $14.69 | 174,981 |
| 2023-02-17 | $14.58 | $14.78 | $14.55 | $14.72 | $14.72 | 237,188 |
| 2023-02-16 | $15.16 | $15.17 | $14.99 | $14.99 | $14.99 | 114,136 |
| 2023-02-15 | $15.07 | $15.20 | $14.88 | $15.14 | $15.14 | 288,217 |
| 2023-02-14 | $14.99 | $15.24 | $14.93 | $15.19 | $15.19 | 333,554 |
| 2023-02-13 | $15.11 | $15.34 | $15.10 | $15.17 | $15.17 | 158,652 |
| 2023-02-10 | $15.07 | $15.25 | $15.03 | $15.25 | $15.25 | 235,572 |
| 2023-02-09 | $14.88 | $14.96 | $14.72 | $14.86 | $14.86 | 250,696 |
| 2023-02-08 | $14.98 | $15.04 | $14.80 | $15.02 | $15.02 | 264,678 |
| 2023-02-07 | $14.50 | $14.85 | $14.50 | $14.84 | $14.84 | 333,483 |
| 2023-02-06 | $14.32 | $14.45 | $14.07 | $14.44 | $14.44 | 256,497 |
| 2023-02-03 | $14.65 | $14.96 | $14.18 | $14.21 | $14.21 | 321,328 |
| 2023-02-02 | $14.69 | $14.81 | $14.51 | $14.63 | $14.63 | 306,653 |
| 2023-02-01 | $15.09 | $15.14 | $14.64 | $14.76 | $14.76 | 341,286 |
| 2023-01-31 | $14.83 | $15.14 | $14.83 | $15.11 | $15.11 | 286,427 |
| 2023-01-30 | $15.00 | $15.20 | $14.83 | $14.86 | $14.86 | 213,484 |
| 2023-01-27 | $15.55 | $15.56 | $15.07 | $15.12 | $15.12 | 232,246 |
| 2023-01-26 | $15.53 | $15.58 | $15.33 | $15.42 | $15.42 | 220,321 |
| 2023-01-25 | $15.40 | $15.49 | $15.24 | $15.36 | $15.36 | 172,370 |
| 2023-01-24 | $15.63 | $15.63 | $15.33 | $15.37 | $15.37 | 196,604 |
| 2023-01-23 | $15.65 | $15.72 | $15.57 | $15.60 | $15.60 | 370,064 |
| 2023-01-20 | $15.59 | $15.59 | $15.31 | $15.55 | $15.55 | 209,349 |
| 2023-01-19 | $15.28 | $15.47 | $15.21 | $15.40 | $15.40 | 203,096 |
| 2023-01-18 | $15.48 | $15.58 | $15.13 | $15.16 | $15.16 | 289,988 |
| 2023-01-17 | $15.43 | $15.52 | $15.15 | $15.37 | $15.37 | 303,859 |
| 2023-01-13 | $15.20 | $15.32 | $15.08 | $15.32 | $15.32 | 198,015 |
| 2023-01-12 | $15.20 | $15.20 | $15.04 | $15.07 | $15.07 | 227,437 |
| 2023-01-11 | $14.89 | $15.00 | $14.70 | $14.98 | $14.98 | 319,072 |
| 2023-01-10 | $14.70 | $14.74 | $14.50 | $14.58 | $14.58 | 277,348 |
| 2023-01-09 | $14.71 | $14.85 | $14.54 | $14.63 | $14.63 | 407,880 |
| 2023-01-06 | $14.45 | $14.63 | $14.32 | $14.39 | $14.39 | 242,107 |
| 2023-01-05 | $14.28 | $14.52 | $14.22 | $14.35 | $14.35 | 293,585 |
| 2023-01-04 | $14.39 | $14.45 | $14.20 | $14.28 | $14.28 | 396,636 |
| 2023-01-03 | $15.02 | $15.11 | $14.69 | $14.78 | $14.78 | 293,492 |
| 2022-12-30 | $14.78 | $15.21 | $14.78 | $15.21 | $15.21 | 410,685 |
| 2022-12-29 | $14.73 | $14.90 | $14.70 | $14.88 | $14.88 | 284,910 |
| 2022-12-28 | $15.10 | $15.10 | $14.79 | $14.95 | $14.95 | 439,009 |
| 2022-12-27 | $15.01 | $15.24 | $15.01 | $15.11 | $15.11 | 585,473 |
| 2022-12-23 | $14.87 | $15.04 | $14.85 | $15.00 | $15.00 | 374,471 |
| 2022-12-22 | $14.85 | $14.85 | $14.47 | $14.64 | $14.64 | 355,134 |
| 2022-12-21 | $14.56 | $14.76 | $14.56 | $14.75 | $14.75 | 748,929 |
| 2022-12-20 | $14.32 | $14.56 | $14.20 | $14.47 | $14.47 | 722,976 |
| 2022-12-19 | $14.34 | $14.47 | $14.23 | $14.43 | $14.43 | 383,194 |
| 2022-12-16 | $14.24 | $14.47 | $14.20 | $14.34 | $14.24 | 591,206 |
| 2022-12-15 | $14.70 | $14.78 | $14.50 | $14.56 | $14.46 | 430,903 |
| 2022-12-14 | $14.76 | $14.92 | $14.65 | $14.84 | $14.74 | 388,267 |
| 2022-12-13 | $14.57 | $14.76 | $14.57 | $14.65 | $14.55 | 924,175 |
| 2022-12-12 | $14.20 | $14.49 | $14.18 | $14.45 | $14.35 | 423,516 |
| 2022-12-09 | $14.14 | $14.33 | $14.00 | $14.17 | $14.07 | 904,429 |
| 2022-12-08 | $14.48 | $14.48 | $14.02 | $14.11 | $14.01 | 1,201,545 |
| 2022-12-07 | $14.65 | $14.76 | $14.20 | $14.30 | $14.20 | 534,776 |
| 2022-12-06 | $15.04 | $15.10 | $14.48 | $14.63 | $14.53 | 1,449,904 |
| 2022-12-05 | $16.08 | $16.12 | $15.08 | $15.18 | $15.08 | 1,038,052 |
| 2022-12-02 | $15.95 | $16.08 | $15.60 | $15.68 | $15.68 | 962,692 |
| 2022-12-01 | $16.16 | $16.31 | $15.86 | $15.90 | $15.90 | 2,261,426 |
| 2022-11-30 | $15.83 | $15.88 | $15.65 | $15.77 | $15.77 | 512,464 |
| 2022-11-29 | $15.40 | $15.57 | $15.09 | $15.37 | $15.37 | 1,588,542 |
| 2022-11-28 | $14.60 | $15.23 | $14.55 | $15.04 | $15.04 | 1,649,238 |
| 2022-11-25 | $15.36 | $15.40 | $14.99 | $15.04 | $15.04 | 763,649 |
| 2022-11-23 | $15.31 | $15.39 | $15.03 | $15.15 | $15.15 | 953,938 |
| 2022-11-22 | $15.85 | $16.10 | $15.77 | $15.89 | $15.89 | 702,048 |
| 2022-11-21 | $15.09 | $15.74 | $14.73 | $15.64 | $15.64 | 2,947,579 |
| 2022-11-18 | $15.27 | $15.70 | $15.26 | $15.70 | $15.70 | 1,139,334 |
| 2022-11-17 | $16.33 | $16.38 | $15.88 | $15.98 | $15.98 | 798,786 |
| 2022-11-16 | $16.55 | $16.66 | $16.36 | $16.55 | $16.55 | 713,408 |
| 2022-11-15 | $16.55 | $17.20 | $16.42 | $16.84 | $16.84 | 1,073,520 |
| 2022-11-14 | $17.00 | $17.24 | $16.52 | $16.52 | $16.52 | 594,636 |
| 2022-11-11 | $17.25 | $17.44 | $17.05 | $17.22 | $17.22 | 483,520 |
| 2022-11-10 | $16.56 | $16.89 | $16.45 | $16.70 | $16.70 | 455,049 |
| 2022-11-09 | $16.95 | $16.96 | $16.55 | $16.56 | $16.56 | 464,132 |
| 2022-11-08 | $17.68 | $17.71 | $17.15 | $17.23 | $17.23 | 537,103 |
| 2022-11-07 | $17.87 | $18.07 | $17.69 | $17.76 | $17.76 | 557,695 |
| 2022-11-04 | $17.75 | $17.90 | $17.52 | $17.86 | $17.86 | 622,468 |
| 2022-11-03 | $16.95 | $17.17 | $16.91 | $16.99 | $16.99 | 403,770 |
| 2022-11-02 | $16.99 | $17.40 | $16.92 | $17.19 | $17.19 | 769,612 |
| 2022-11-01 | $17.16 | $17.18 | $16.88 | $17.01 | $17.01 | 922,976 |
| 2022-10-31 | $16.60 | $16.90 | $16.43 | $16.61 | $16.61 | 643,293 |
| 2022-10-28 | $16.92 | $17.06 | $16.76 | $16.94 | $16.94 | 659,873 |
| 2022-10-27 | $17.16 | $17.26 | $17.03 | $17.13 | $17.13 | 349,311 |
| 2022-10-26 | $16.58 | $17.00 | $16.58 | $16.96 | $16.96 | 348,065 |
| 2022-10-25 | $16.39 | $16.57 | $16.31 | $16.38 | $16.38 | 414,815 |
| 2022-10-24 | $16.31 | $16.54 | $16.22 | $16.34 | $16.34 | 385,541 |
| 2022-10-21 | $16.30 | $16.51 | $16.15 | $16.40 | $16.40 | 313,460 |
| 2022-10-20 | $16.55 | $16.71 | $16.20 | $16.32 | $16.32 | 421,810 |
| 2022-10-19 | $15.93 | $16.37 | $15.87 | $16.26 | $16.26 | 418,516 |
| 2022-10-18 | $16.06 | $16.16 | $15.70 | $15.91 | $15.91 | 629,879 |
| 2022-10-17 | $16.54 | $16.60 | $16.21 | $16.28 | $16.28 | 594,556 |
| 2022-10-14 | $16.62 | $16.67 | $16.22 | $16.31 | $16.31 | 424,534 |
| 2022-10-13 | $16.40 | $16.96 | $16.38 | $16.89 | $16.89 | 532,379 |
| 2022-10-12 | $16.64 | $16.68 | $16.34 | $16.51 | $16.51 | 487,424 |
| 2022-10-11 | $16.91 | $17.02 | $16.63 | $16.71 | $16.71 | 798,819 |
| 2022-10-10 | $17.54 | $17.73 | $17.15 | $17.18 | $17.18 | 418,740 |
| 2022-10-07 | $17.06 | $17.66 | $17.04 | $17.49 | $17.49 | 869,546 |
| 2022-10-06 | $16.70 | $16.98 | $16.67 | $16.98 | $16.98 | 599,419 |
| 2022-10-05 | $16.57 | $16.80 | $16.26 | $16.74 | $16.74 | 1,491,417 |
| 2022-10-04 | $16.29 | $16.48 | $16.15 | $16.38 | $16.38 | 1,026,695 |
| 2022-10-03 | $15.99 | $16.04 | $15.64 | $15.81 | $15.81 | 975,579 |
| 2022-09-30 | $15.26 | $15.48 | $15.09 | $15.18 | $15.18 | 762,261 |
| 2022-09-29 | $15.65 | $15.76 | $15.42 | $15.53 | $15.53 | 482,064 |
| 2022-09-28 | $15.16 | $15.65 | $15.09 | $15.60 | $15.60 | 578,113 |
| 2022-09-27 | $14.93 | $15.23 | $14.81 | $14.99 | $14.99 | 950,178 |
| 2022-09-26 | $15.17 | $15.39 | $14.67 | $14.67 | $14.67 | 865,747 |
| 2022-09-23 | $15.29 | $15.30 | $15.02 | $15.17 | $15.17 | 563,919 |
| 2022-09-22 | $16.38 | $16.45 | $15.93 | $16.03 | $16.03 | 607,371 |
| 2022-09-21 | $16.39 | $16.41 | $15.83 | $15.97 | $15.97 | 646,005 |
| 2022-09-20 | $16.16 | $16.16 | $15.89 | $16.07 | $16.07 | 456,323 |
| 2022-09-19 | $15.72 | $16.32 | $15.67 | $16.28 | $16.28 | 366,624 |
| 2022-09-16 | $16.32 | $16.44 | $16.12 | $16.24 | $16.24 | 431,416 |
| 2022-09-15 | $16.52 | $16.52 | $16.09 | $16.20 | $16.20 | 509,567 |
| 2022-09-14 | $16.85 | $17.10 | $16.76 | $16.87 | $16.87 | 750,394 |
| 2022-09-13 | $16.71 | $16.86 | $16.25 | $16.67 | $16.67 | 950,813 |
| 2022-09-12 | $16.83 | $16.97 | $16.73 | $16.78 | $16.78 | 718,092 |
| 2022-09-09 | $16.28 | $16.59 | $16.23 | $16.49 | $16.49 | 786,145 |
| 2022-09-08 | $15.87 | $16.06 | $15.69 | $15.79 | $15.79 | 726,066 |
| 2022-09-07 | $16.06 | $16.18 | $15.69 | $15.69 | $15.69 | 958,421 |
| 2022-09-06 | $16.80 | $16.82 | $16.52 | $16.60 | $16.60 | 738,096 |
| 2022-09-02 | $16.96 | $16.97 | $16.54 | $16.58 | $16.58 | 502,993 |
| 2022-09-01 | $16.72 | $16.86 | $16.44 | $16.45 | $16.45 | 1,074,079 |
| 2022-08-31 | $17.14 | $17.40 | $16.93 | $16.95 | $16.95 | 599,019 |
| 2022-08-30 | $17.74 | $17.78 | $17.23 | $17.51 | $17.51 | 865,636 |
| 2022-08-29 | $17.82 | $18.26 | $17.77 | $18.19 | $18.19 | 462,305 |
| 2022-08-26 | $17.52 | $17.66 | $17.35 | $17.58 | $17.58 | 543,223 |
| 2022-08-25 | $18.19 | $18.20 | $17.61 | $17.75 | $17.75 | 849,792 |
| 2022-08-24 | $17.84 | $18.11 | $17.69 | $18.10 | $18.10 | 889,228 |
| 2022-08-23 | $17.59 | $17.90 | $17.58 | $17.81 | $17.81 | 516,138 |
| 2022-08-22 | $16.90 | $17.33 | $16.60 | $17.32 | $17.32 | 859,497 |
| 2022-08-19 | $17.16 | $17.47 | $17.13 | $17.18 | $17.18 | 352,619 |
| 2022-08-18 | $17.08 | $17.36 | $17.01 | $17.22 | $17.22 | 799,877 |
| 2022-08-17 | $16.61 | $16.92 | $16.49 | $16.71 | $16.71 | 667,131 |
| 2022-08-16 | $16.84 | $17.11 | $16.40 | $16.52 | $16.52 | 888,136 |
| 2022-08-15 | $16.57 | $17.01 | $16.53 | $16.90 | $16.90 | 485,673 |
| 2022-08-12 | $17.47 | $17.47 | $17.22 | $17.36 | $17.36 | 528,352 |
| 2022-08-11 | $17.54 | $17.79 | $17.36 | $17.64 | $17.64 | 419,383 |
| 2022-08-10 | $16.94 | $17.34 | $16.55 | $17.20 | $17.20 | 752,757 |
| 2022-08-09 | $17.16 | $17.33 | $16.81 | $17.00 | $17.00 | 682,121 |
| 2022-08-08 | $16.56 | $17.04 | $16.53 | $17.01 | $17.01 | 819,065 |
| 2022-08-05 | $16.28 | $16.89 | $16.27 | $16.54 | $16.54 | 632,106 |
| 2022-08-04 | $16.87 | $17.03 | $16.42 | $16.55 | $16.55 | 1,426,201 |
| 2022-08-03 | $17.63 | $17.68 | $16.97 | $17.03 | $17.03 | 1,502,905 |
| 2022-08-02 | $17.55 | $17.83 | $17.39 | $17.51 | $17.51 | 957,302 |
| 2022-08-01 | $17.17 | $17.39 | $17.03 | $17.32 | $17.32 | 966,391 |
| 2022-07-29 | $18.11 | $18.38 | $17.88 | $17.89 | $17.89 | 622,565 |
| 2022-07-28 | $17.92 | $17.95 | $17.51 | $17.69 | $17.69 | 1,132,264 |
| 2022-07-27 | $17.50 | $17.89 | $17.28 | $17.81 | $17.81 | 1,016,137 |
| 2022-07-26 | $17.63 | $17.66 | $17.13 | $17.15 | $17.15 | 680,692 |
| 2022-07-25 | $17.29 | $17.41 | $17.09 | $17.35 | $17.35 | 521,213 |
| 2022-07-22 | $17.14 | $17.41 | $16.96 | $16.98 | $16.98 | 637,949 |
| 2022-07-21 | $17.08 | $17.32 | $16.96 | $17.12 | $17.12 | 1,393,394 |
| 2022-07-20 | $17.43 | $17.69 | $17.32 | $17.55 | $17.55 | 856,295 |
| 2022-07-19 | $17.18 | $17.64 | $17.18 | $17.61 | $17.61 | 1,143,751 |
| 2022-07-18 | $17.42 | $17.55 | $17.30 | $17.33 | $17.33 | 2,161,291 |
| 2022-07-15 | $16.76 | $16.88 | $16.55 | $16.69 | $16.69 | 1,493,307 |
| 2022-07-14 | $16.20 | $16.61 | $15.85 | $16.51 | $16.51 | 1,646,065 |
| 2022-07-13 | $16.58 | $16.90 | $16.35 | $16.63 | $16.63 | 901,518 |
| 2022-07-12 | $16.88 | $17.01 | $16.45 | $16.51 | $16.51 | 1,960,479 |
| 2022-07-11 | $17.54 | $17.84 | $17.27 | $17.67 | $17.67 | 2,024,531 |
| 2022-07-08 | $17.73 | $17.79 | $17.37 | $17.71 | $17.71 | 980,055 |
| 2022-07-07 | $17.11 | $17.46 | $17.08 | $17.22 | $17.22 | 2,275,717 |
| 2022-07-06 | $16.53 | $16.68 | $16.11 | $16.60 | $16.60 | 1,711,331 |
| 2022-07-05 | $17.72 | $17.72 | $16.55 | $16.82 | $16.82 | 2,438,160 |
| 2022-07-01 | $18.57 | $18.63 | $18.30 | $18.48 | $18.48 | 959,098 |
| 2022-06-30 | $18.63 | $18.66 | $18.17 | $18.24 | $18.24 | 1,507,863 |
| 2022-06-29 | $19.49 | $19.60 | $18.82 | $18.83 | $18.83 | 1,043,652 |
| 2022-06-28 | $19.09 | $19.36 | $18.96 | $19.27 | $19.27 | 905,997 |
| 2022-06-27 | $18.46 | $18.89 | $18.28 | $18.80 | $18.80 | 1,034,952 |
| 2022-06-24 | $18.25 | $18.68 | $18.14 | $18.44 | $18.44 | 968,469 |
| 2022-06-23 | $18.74 | $18.77 | $18.03 | $18.04 | $18.04 | 1,076,106 |
| 2022-06-22 | $18.20 | $18.92 | $18.11 | $18.61 | $18.61 | 1,115,803 |
| 2022-06-21 | $19.38 | $19.57 | $19.22 | $19.33 | $19.33 | 1,093,364 |
| 2022-06-17 | $19.86 | $19.91 | $18.87 | $19.17 | $19.17 | 3,266,745 |
| 2022-06-16 | $19.90 | $20.30 | $19.59 | $20.09 | $20.09 | 2,188,678 |
| 2022-06-15 | $20.15 | $20.35 | $19.80 | $19.93 | $19.93 | 1,721,338 |
| 2022-06-14 | $20.76 | $20.97 | $20.01 | $20.25 | $20.25 | 1,474,592 |
| 2022-06-13 | $20.42 | $20.84 | $20.07 | $20.66 | $20.66 | 1,923,445 |
| 2022-06-10 | $20.68 | $20.76 | $20.29 | $20.65 | $20.65 | 1,251,812 |
| 2022-06-09 | $20.88 | $21.00 | $20.81 | $20.89 | $20.89 | 501,084 |
| 2022-06-08 | $20.69 | $21.12 | $20.61 | $21.08 | $21.08 | 852,145 |
| 2022-06-07 | $20.33 | $20.64 | $20.23 | $20.61 | $20.61 | 848,789 |
| 2022-06-06 | $20.31 | $20.33 | $20.08 | $20.20 | $20.20 | 784,236 |
| 2022-06-03 | $19.91 | $20.39 | $19.85 | $20.37 | $20.37 | 763,442 |
| 2022-06-02 | $19.61 | $19.94 | $19.51 | $19.93 | $19.93 | 1,068,001 |
| 2022-06-01 | $19.67 | $19.78 | $19.51 | $19.53 | $19.53 | 1,046,750 |
| 2022-05-31 | $19.97 | $20.02 | $19.24 | $19.45 | $19.45 | 1,773,057 |
| 2022-05-27 | $19.24 | $19.49 | $19.19 | $19.47 | $19.47 | 811,595 |
| 2022-05-26 | $18.94 | $19.39 | $18.94 | $19.30 | $19.30 | 827,699 |
| 2022-05-25 | $18.78 | $18.90 | $18.69 | $18.85 | $18.85 | 474,127 |
| 2022-05-24 | $18.71 | $18.89 | $18.61 | $18.73 | $18.73 | 682,521 |
| 2022-05-23 | $18.48 | $18.71 | $18.41 | $18.65 | $18.65 | 996,773 |
| 2022-05-20 | $18.43 | $18.55 | $18.22 | $18.52 | $18.52 | 754,756 |
| 2022-05-19 | $17.95 | $18.49 | $17.94 | $18.31 | $18.31 | 1,307,241 |
| 2022-05-18 | $18.68 | $18.69 | $17.92 | $18.07 | $18.07 | 1,467,380 |
| 2022-05-17 | $18.94 | $19.03 | $18.44 | $18.48 | $18.48 | 1,287,842 |
| 2022-05-16 | $18.60 | $19.01 | $18.56 | $18.94 | $18.94 | 1,086,397 |
| 2022-05-13 | $18.54 | $18.70 | $18.41 | $18.68 | $18.68 | 881,706 |
| 2022-05-12 | $18.12 | $18.35 | $18.01 | $18.34 | $18.34 | 1,550,945 |
| 2022-05-11 | $18.04 | $18.31 | $17.99 | $18.15 | $18.15 | 1,773,106 |
| 2022-05-10 | $17.90 | $17.96 | $17.39 | $17.40 | $17.40 | 1,886,134 |
| 2022-05-09 | $18.49 | $18.52 | $17.77 | $17.82 | $17.82 | 2,187,675 |
| 2022-05-06 | $18.83 | $18.95 | $18.53 | $18.93 | $18.93 | 1,241,342 |
| 2022-05-05 | $18.92 | $18.93 | $18.34 | $18.56 | $18.56 | 1,423,709 |
| 2022-05-04 | $18.33 | $18.65 | $18.22 | $18.53 | $18.53 | 762,349 |
| 2022-05-03 | $17.80 | $17.96 | $17.67 | $17.81 | $17.81 | 777,546 |
| 2022-05-02 | $17.54 | $18.12 | $17.42 | $18.07 | $18.07 | 976,612 |
| 2022-04-29 | $18.14 | $18.29 | $17.75 | $17.79 | $17.79 | 929,687 |
| 2022-04-28 | $17.77 | $18.05 | $17.72 | $18.02 | $18.02 | 1,325,818 |
| 2022-04-27 | $17.62 | $17.89 | $17.55 | $17.82 | $17.82 | 678,709 |
| 2022-04-26 | $17.73 | $17.97 | $17.50 | $17.85 | $17.85 | 1,294,485 |
| 2022-04-25 | $17.15 | $17.66 | $17.03 | $17.58 | $17.58 | 1,414,489 |
| 2022-04-22 | $18.10 | $18.19 | $17.84 | $17.84 | $17.84 | 705,022 |
| 2022-04-21 | $18.41 | $18.58 | $18.14 | $18.35 | $18.35 | 1,087,728 |
| 2022-04-20 | $18.27 | $18.33 | $17.88 | $18.14 | $18.14 | 1,001,058 |
| 2022-04-19 | $18.35 | $18.35 | $17.94 | $18.03 | $18.03 | 1,258,607 |
| 2022-04-18 | $18.94 | $19.09 | $18.75 | $18.81 | $18.81 | 1,045,731 |
| 2022-04-14 | $18.41 | $18.92 | $18.35 | $18.74 | $18.74 | 902,797 |
| 2022-04-13 | $18.37 | $18.68 | $18.03 | $18.62 | $18.62 | 1,173,464 |
| 2022-04-12 | $18.00 | $18.25 | $18.00 | $18.18 | $18.18 | 886,090 |
| 2022-04-11 | $17.40 | $17.64 | $17.30 | $17.58 | $17.58 | 1,108,471 |
| 2022-04-08 | $17.51 | $17.94 | $17.47 | $17.87 | $17.87 | 793,080 |
| 2022-04-07 | $17.57 | $17.69 | $17.23 | $17.64 | $17.64 | 1,247,570 |
| 2022-04-06 | $18.09 | $18.24 | $17.36 | $17.50 | $17.50 | 1,878,976 |
| 2022-04-05 | $18.24 | $18.30 | $17.69 | $17.77 | $17.77 | 1,215,782 |
| 2022-04-04 | $18.09 | $18.20 | $17.87 | $18.15 | $18.15 | 1,083,060 |
| 2022-04-01 | $17.32 | $17.68 | $17.32 | $17.62 | $17.62 | 2,879,518 |
| 2022-03-31 | $17.56 | $17.81 | $17.16 | $17.32 | $17.32 | 1,372,149 |
| 2022-03-30 | $17.62 | $17.80 | $17.52 | $17.68 | $17.68 | 1,380,710 |
| 2022-03-29 | $16.53 | $17.36 | $16.48 | $17.34 | $17.34 | 2,212,860 |
| 2022-03-28 | $17.38 | $17.45 | $16.70 | $16.79 | $16.79 | 2,324,335 |
| 2022-03-25 | $17.54 | $18.16 | $17.51 | $17.91 | $17.91 | 1,791,941 |
| 2022-03-24 | $18.07 | $18.12 | $17.70 | $17.80 | $17.80 | 2,273,850 |
| 2022-03-23 | $18.17 | $18.35 | $18.06 | $18.24 | $18.24 | 1,364,993 |
| 2022-03-22 | $17.80 | $17.95 | $17.53 | $17.73 | $17.73 | 1,561,800 |
| 2022-03-21 | $17.58 | $17.93 | $17.56 | $17.91 | $17.91 | 1,297,059 |
| 2022-03-18 | $17.00 | $17.15 | $16.88 | $17.10 | $17.10 | 1,375,843 |
| 2022-03-17 | $16.61 | $17.06 | $16.57 | $16.90 | $16.90 | 1,723,513 |
| 2022-03-16 | $16.46 | $16.57 | $15.83 | $15.87 | $15.87 | 3,865,520 |
| 2022-03-15 | $16.20 | $16.37 | $15.87 | $16.01 | $16.01 | 4,859,114 |
| 2022-03-14 | $16.84 | $16.85 | $16.46 | $16.64 | $16.64 | 3,112,866 |
| 2022-03-11 | $17.00 | $17.34 | $16.88 | $17.27 | $17.27 | 3,072,572 |
| 2022-03-10 | $17.04 | $17.13 | $16.36 | $16.77 | $16.77 | 3,830,966 |
| 2022-03-09 | $17.58 | $17.85 | $15.89 | $16.80 | $16.80 | 7,697,070 |
| 2022-03-08 | $18.85 | $19.27 | $17.96 | $18.68 | $18.68 | 9,954,812 |
| 2022-03-07 | $17.97 | $18.65 | $17.94 | $18.44 | $18.44 | 5,803,382 |
| 2022-03-04 | $17.48 | $18.19 | $17.42 | $18.06 | $18.06 | 9,663,000 |
| 2022-03-03 | $16.84 | $17.17 | $16.67 | $16.92 | $16.92 | 5,924,341 |
| 2022-03-02 | $16.41 | $16.89 | $16.15 | $16.71 | $16.71 | 7,195,133 |
| 2022-03-01 | $16.25 | $16.42 | $16.07 | $16.27 | $16.27 | 13,951,838 |
| 2022-02-28 | $16.01 | $16.05 | $15.78 | $15.83 | $15.83 | 3,784,520 |
| 2022-02-25 | $15.64 | $15.75 | $15.48 | $15.72 | $15.72 | 3,791,451 |
| 2022-02-24 | $16.64 | $16.66 | $15.54 | $15.81 | $15.81 | 8,768,964 |
| 2022-02-23 | $15.92 | $16.18 | $15.87 | $15.97 | $15.97 | 2,360,030 |
| 2022-02-22 | $16.07 | $16.08 | $15.72 | $15.74 | $15.74 | 2,791,224 |
| 2022-02-18 | $15.23 | $15.61 | $15.19 | $15.60 | $15.60 | 2,313,842 |
| 2022-02-17 | $15.26 | $15.45 | $15.21 | $15.41 | $15.41 | 2,416,224 |
| 2022-02-16 | $15.54 | $15.67 | $15.26 | $15.27 | $15.27 | 2,205,613 |
| 2022-02-15 | $15.42 | $15.43 | $15.25 | $15.41 | $15.41 | 1,999,561 |
| 2022-02-14 | $15.66 | $15.99 | $15.61 | $15.86 | $15.86 | 3,963,979 |
| 2022-02-11 | $15.62 | $15.93 | $15.60 | $15.78 | $15.78 | 6,136,866 |
| 2022-02-10 | $15.51 | $15.76 | $15.45 | $15.51 | $15.51 | 1,888,071 |
| 2022-02-09 | $15.51 | $15.63 | $15.46 | $15.57 | $15.57 | 1,963,176 |
| 2022-02-08 | $15.44 | $15.46 | $15.25 | $15.39 | $15.39 | 1,418,850 |
| 2022-02-07 | $15.59 | $15.69 | $15.56 | $15.60 | $15.60 | 1,349,272 |
| 2022-02-04 | $15.53 | $15.67 | $15.53 | $15.59 | $15.59 | 1,986,117 |
| 2022-02-03 | $15.07 | $15.42 | $15.03 | $15.36 | $15.36 | 1,735,405 |
| 2022-02-02 | $15.19 | $15.23 | $15.01 | $15.16 | $15.16 | 2,342,404 |
| 2022-02-01 | $14.98 | $15.18 | $14.94 | $15.14 | $15.14 | 2,306,956 |
| 2022-01-31 | $15.12 | $15.15 | $14.94 | $15.12 | $15.12 | 1,447,026 |
| 2022-01-28 | $15.21 | $15.26 | $14.94 | $15.05 | $15.05 | 2,203,163 |
| 2022-01-27 | $15.24 | $15.25 | $14.95 | $15.06 | $15.06 | 2,180,014 |
| 2022-01-26 | $15.05 | $15.23 | $14.97 | $15.02 | $15.02 | 2,454,383 |
| 2022-01-25 | $14.74 | $14.96 | $14.70 | $14.91 | $14.91 | 1,804,146 |
| 2022-01-24 | $14.72 | $14.79 | $14.46 | $14.76 | $14.76 | 2,310,504 |
| 2022-01-21 | $14.90 | $15.00 | $14.75 | $14.90 | $14.90 | 2,303,873 |
| 2022-01-20 | $14.92 | $15.16 | $14.86 | $14.86 | $14.86 | 1,780,095 |
| 2022-01-19 | $14.98 | $15.06 | $14.88 | $14.89 | $14.89 | 1,263,911 |
| 2022-01-18 | $14.80 | $14.92 | $14.75 | $14.87 | $14.87 | 1,645,593 |
| 2022-01-14 | $14.52 | $14.67 | $14.51 | $14.65 | $14.65 | 1,236,281 |
| 2022-01-13 | $14.50 | $14.53 | $14.31 | $14.33 | $14.33 | 1,335,089 |
| 2022-01-12 | $14.39 | $14.53 | $14.36 | $14.44 | $14.44 | 1,067,219 |
| 2022-01-11 | $14.11 | $14.36 | $13.99 | $14.32 | $14.32 | 1,240,345 |
| 2022-01-10 | $14.03 | $14.10 | $13.86 | $13.91 | $13.91 | 951,341 |
| 2022-01-07 | $14.13 | $14.15 | $13.99 | $14.04 | $14.04 | 1,539,810 |
| 2022-01-06 | $14.14 | $14.16 | $14.02 | $14.08 | $14.08 | 1,469,011 |
| 2022-01-05 | $14.00 | $14.06 | $13.80 | $13.81 | $13.81 | 1,775,903 |
| 2022-01-04 | $13.82 | $14.00 | $13.82 | $13.91 | $13.91 | 920,489 |
| 2022-01-03 | $13.49 | $13.79 | $13.49 | $13.74 | $13.74 | 1,487,515 |
| 2021-12-31 | $13.68 | $13.78 | $13.49 | $13.55 | $13.55 | 782,207 |
| 2021-12-30 | $13.79 | $13.88 | $13.73 | $13.73 | $13.73 | 1,235,265 |
| 2021-12-29 | $13.57 | $13.85 | $13.54 | $13.74 | $13.74 | 952,976 |
| 2021-12-28 | $13.65 | $13.74 | $13.60 | $13.63 | $13.63 | 770,660 |
| 2021-12-27 | $13.23 | $13.65 | $13.20 | $13.59 | $13.59 | 770,271 |
| 2021-12-23 | $13.10 | $13.29 | $13.09 | $13.26 | $13.26 | 888,332 |
| 2021-12-22 | $12.92 | $13.12 | $12.88 | $13.12 | $13.12 | 787,000 |
| 2021-12-21 | $12.85 | $13.02 | $12.79 | $13.01 | $13.01 | 537,058 |
| 2021-12-20 | $12.45 | $12.67 | $12.25 | $12.66 | $12.66 | 1,380,445 |
| 2021-12-17 | $12.96 | $13.00 | $12.77 | $12.81 | $12.81 | 829,365 |
| 2021-12-16 | $13.10 | $13.27 | $13.05 | $13.12 | $13.12 | 1,339,112 |
| 2021-12-15 | $12.93 | $13.16 | $12.85 | $13.13 | $13.13 | 1,762,800 |
| 2021-12-14 | $13.02 | $13.11 | $12.91 | $13.03 | $13.03 | 1,983,562 |
| 2021-12-13 | $13.19 | $13.33 | $13.14 | $13.16 | $13.16 | 2,222,565 |
| 2021-12-10 | $13.24 | $13.29 | $13.13 | $13.28 | $13.28 | 1,540,148 |
| 2021-12-09 | $13.31 | $13.31 | $13.05 | $13.06 | $13.06 | 1,051,490 |
| 2021-12-08 | $13.21 | $13.41 | $13.19 | $13.36 | $13.36 | 1,555,944 |
| 2021-12-07 | $13.11 | $13.37 | $13.08 | $13.17 | $13.17 | 2,064,224 |
| 2021-12-06 | $12.54 | $12.94 | $12.46 | $12.89 | $12.89 | 1,513,471 |
| 2021-12-03 | $12.75 | $12.79 | $12.16 | $12.29 | $12.29 | 2,243,932 |
| 2021-12-02 | $11.91 | $12.46 | $11.82 | $12.38 | $12.38 | 3,516,262 |
| 2021-12-01 | $12.63 | $12.75 | $12.01 | $12.05 | $12.05 | 3,856,361 |
| 2021-11-30 | $12.48 | $12.61 | $11.93 | $12.30 | $12.30 | 6,588,363 |
| 2021-11-29 | $13.40 | $13.47 | $12.78 | $12.89 | $12.89 | 2,214,383 |
| 2021-11-26 | $13.52 | $13.54 | $12.48 | $12.76 | $12.76 | 4,976,539 |
| 2021-11-24 | $14.46 | $14.61 | $14.46 | $14.48 | $14.48 | 1,397,677 |
| 2021-11-23 | $14.38 | $14.60 | $14.38 | $14.57 | $14.57 | 1,307,029 |
| 2021-11-22 | $14.03 | $14.28 | $14.02 | $14.12 | $14.12 | 2,323,983 |
| 2021-11-19 | $14.30 | $14.30 | $13.91 | $14.00 | $14.00 | 1,893,403 |
| 2021-11-18 | $14.46 | $14.59 | $14.32 | $14.50 | $14.50 | 1,275,432 |
| 2021-11-17 | $14.67 | $14.69 | $14.25 | $14.39 | $14.39 | 1,464,879 |
| 2021-11-16 | $14.71 | $14.86 | $14.62 | $14.76 | $14.76 | 954,202 |
| 2021-11-15 | $14.54 | $14.78 | $14.50 | $14.77 | $14.77 | 805,387 |
| 2021-11-12 | $14.71 | $14.88 | $14.66 | $14.75 | $14.75 | 1,390,652 |
| 2021-11-11 | $14.86 | $14.98 | $14.70 | $14.81 | $14.81 | 1,070,976 |
| 2021-11-10 | $15.25 | $15.31 | $14.73 | $14.82 | $14.82 | 1,159,860 |
| 2021-11-09 | $15.04 | $15.34 | $14.99 | $15.32 | $15.32 | 971,535 |
| 2021-11-08 | $14.85 | $15.01 | $14.85 | $15.00 | $15.00 | 704,574 |
| 2021-11-05 | $14.60 | $14.91 | $14.48 | $14.86 | $14.86 | 1,013,272 |
| 2021-11-04 | $15.13 | $15.15 | $14.31 | $14.43 | $14.43 | 2,639,219 |
| 2021-11-03 | $14.83 | $14.94 | $14.54 | $14.57 | $14.57 | 1,767,908 |
| 2021-11-02 | $15.16 | $15.27 | $15.10 | $15.20 | $15.20 | 737,526 |
| 2021-11-01 | $15.34 | $15.38 | $15.21 | $15.24 | $15.24 | 888,711 |
| 2021-10-29 | $14.99 | $15.18 | $14.88 | $15.13 | $15.13 | 2,238,133 |
| 2021-10-28 | $14.99 | $15.16 | $14.87 | $15.15 | $15.15 | 1,253,996 |
| 2021-10-27 | $15.21 | $15.35 | $14.98 | $14.98 | $14.98 | 1,778,872 |
| 2021-10-26 | $15.32 | $15.46 | $15.26 | $15.42 | $15.42 | 819,417 |
| 2021-10-25 | $15.45 | $15.52 | $15.23 | $15.24 | $15.24 | 1,564,184 |
| 2021-10-22 | $15.21 | $15.34 | $15.07 | $15.33 | $15.33 | 712,409 |
| 2021-10-21 | $15.11 | $15.18 | $14.78 | $15.10 | $15.10 | 1,495,190 |
| 2021-10-20 | $14.94 | $15.27 | $14.91 | $15.24 | $15.24 | 805,752 |
| 2021-10-19 | $14.91 | $15.18 | $14.86 | $15.07 | $15.07 | 881,028 |
| 2021-10-18 | $15.14 | $15.18 | $14.88 | $14.93 | $14.93 | 2,360,342 |
| 2021-10-15 | $14.99 | $15.03 | $14.88 | $14.96 | $14.96 | 627,475 |
| 2021-10-14 | $14.82 | $14.86 | $14.68 | $14.84 | $14.84 | 743,361 |
| 2021-10-13 | $14.54 | $14.74 | $14.47 | $14.66 | $14.66 | 696,063 |
| 2021-10-12 | $14.71 | $14.81 | $14.58 | $14.64 | $14.64 | 853,139 |
| 2021-10-11 | $14.73 | $14.81 | $14.66 | $14.66 | $14.66 | 1,310,951 |
| 2021-10-08 | $14.56 | $14.63 | $14.38 | $14.48 | $14.48 | 1,564,450 |
| 2021-10-07 | $14.10 | $14.45 | $14.03 | $14.44 | $14.44 | 1,158,147 |
| 2021-10-06 | $14.31 | $14.31 | $14.09 | $14.12 | $14.12 | 1,321,394 |
| 2021-10-05 | $14.44 | $14.55 | $14.41 | $14.52 | $14.52 | 811,267 |
| 2021-10-04 | $14.12 | $14.38 | $14.12 | $14.23 | $14.23 | 1,538,086 |
| 2021-10-01 | $13.73 | $13.94 | $13.66 | $13.89 | $13.89 | 686,743 |
| 2021-09-30 | $13.50 | $13.93 | $13.41 | $13.72 | $13.72 | 2,080,442 |
| 2021-09-29 | $13.71 | $13.86 | $13.64 | $13.65 | $13.65 | 658,828 |
| 2021-09-28 | $13.95 | $13.97 | $13.62 | $13.67 | $13.67 | 1,551,373 |
| 2021-09-27 | $13.79 | $13.86 | $13.74 | $13.81 | $13.81 | 1,050,341 |
| 2021-09-24 | $13.38 | $13.57 | $13.38 | $13.54 | $13.54 | 339,160 |
| 2021-09-23 | $13.24 | $13.44 | $13.24 | $13.41 | $13.41 | 598,001 |
| 2021-09-22 | $13.12 | $13.24 | $13.09 | $13.18 | $13.18 | 731,900 |
| 2021-09-21 | $12.96 | $12.97 | $12.72 | $12.94 | $12.94 | 521,294 |
| 2021-09-20 | $12.93 | $12.99 | $12.76 | $12.94 | $12.94 | 1,326,677 |
| 2021-09-17 | $13.10 | $13.16 | $13.00 | $13.12 | $13.12 | 1,232,610 |
| 2021-09-16 | $13.19 | $13.26 | $13.04 | $13.23 | $13.23 | 888,479 |
| 2021-09-15 | $13.15 | $13.31 | $13.15 | $13.21 | $13.21 | 1,252,521 |
| 2021-09-14 | $12.97 | $12.98 | $12.78 | $12.84 | $12.84 | 1,402,966 |
| 2021-09-13 | $12.87 | $12.94 | $12.81 | $12.88 | $12.88 | 2,154,410 |
| 2021-09-10 | $12.76 | $12.77 | $12.67 | $12.71 | $12.71 | 468,878 |
| 2021-09-09 | $12.46 | $12.73 | $12.36 | $12.42 | $12.42 | 821,876 |
| 2021-09-08 | $12.73 | $12.74 | $12.60 | $12.66 | $12.66 | 731,091 |
| 2021-09-07 | $12.49 | $12.60 | $12.44 | $12.50 | $12.50 | 552,834 |
| 2021-09-03 | $12.76 | $12.84 | $12.66 | $12.68 | $12.68 | 734,444 |
| 2021-09-02 | $12.77 | $12.90 | $12.75 | $12.76 | $12.76 | 530,413 |
| 2021-09-01 | $12.33 | $12.56 | $12.30 | $12.48 | $12.48 | 1,009,373 |
| 2021-08-31 | $12.55 | $12.63 | $12.51 | $12.52 | $12.52 | 449,371 |
| 2021-08-30 | $12.54 | $12.66 | $12.47 | $12.61 | $12.61 | 621,994 |
| 2021-08-27 | $12.50 | $12.58 | $12.48 | $12.54 | $12.54 | 660,152 |
| 2021-08-26 | $12.30 | $12.44 | $12.22 | $12.35 | $12.35 | 795,731 |
| 2021-08-25 | $12.33 | $12.50 | $12.27 | $12.44 | $12.44 | 1,502,172 |
| 2021-08-24 | $12.16 | $12.36 | $12.14 | $12.33 | $12.33 | 795,059 |
| 2021-08-23 | $11.80 | $12.01 | $11.80 | $11.94 | $11.94 | 1,907,281 |
| 2021-08-20 | $11.41 | $11.52 | $11.30 | $11.31 | $11.31 | 648,896 |
| 2021-08-19 | $11.52 | $11.68 | $11.40 | $11.64 | $11.64 | 1,220,152 |
| 2021-08-18 | $12.16 | $12.19 | $11.79 | $11.82 | $11.82 | 931,971 |
| 2021-08-17 | $12.14 | $12.28 | $12.06 | $12.12 | $12.12 | 694,676 |
| 2021-08-16 | $12.07 | $12.30 | $11.96 | $12.24 | $12.24 | 753,153 |
| 2021-08-13 | $12.53 | $12.55 | $12.31 | $12.34 | $12.34 | 334,047 |
| 2021-08-12 | $12.53 | $12.58 | $12.42 | $12.51 | $12.51 | 288,237 |
| 2021-08-11 | $12.28 | $12.57 | $12.21 | $12.56 | $12.56 | 434,140 |
| 2021-08-10 | $12.21 | $12.48 | $12.21 | $12.42 | $12.42 | 389,776 |
| 2021-08-09 | $12.11 | $12.16 | $11.95 | $12.13 | $12.13 | 749,924 |
| 2021-08-06 | $12.61 | $12.62 | $12.33 | $12.39 | $12.39 | 770,242 |
| 2021-08-05 | $12.31 | $12.51 | $12.31 | $12.49 | $12.49 | 1,058,309 |
| 2021-08-04 | $12.35 | $12.49 | $12.25 | $12.26 | $12.26 | 1,529,144 |
| 2021-08-03 | $12.46 | $12.68 | $12.41 | $12.65 | $12.65 | 1,097,241 |
| 2021-08-02 | $13.01 | $13.04 | $12.58 | $12.71 | $12.71 | 2,367,439 |
| 2021-07-30 | $13.11 | $13.19 | $13.04 | $13.08 | $13.08 | 2,317,693 |
| 2021-07-29 | $12.98 | $13.11 | $12.96 | $13.10 | $13.10 | 488,516 |
| 2021-07-28 | $12.83 | $12.91 | $12.80 | $12.84 | $12.84 | 592,031 |
| 2021-07-27 | $12.82 | $12.85 | $12.69 | $12.78 | $12.78 | 699,672 |
| 2021-07-26 | $12.71 | $12.84 | $12.68 | $12.83 | $12.83 | 309,632 |
| 2021-07-23 | $12.70 | $12.79 | $12.65 | $12.78 | $12.78 | 353,600 |
| 2021-07-22 | $12.57 | $12.75 | $12.49 | $12.68 | $12.68 | 590,468 |
| 2021-07-21 | $12.25 | $12.52 | $12.25 | $12.49 | $12.49 | 704,807 |
| 2021-07-20 | $11.83 | $12.06 | $11.68 | $12.03 | $12.03 | 1,388,103 |
| 2021-07-19 | $12.33 | $12.33 | $11.76 | $11.87 | $11.87 | 3,131,668 |
| 2021-07-16 | $12.78 | $12.82 | $12.53 | $12.71 | $12.71 | 713,158 |
| 2021-07-15 | $12.69 | $12.85 | $12.68 | $12.70 | $12.70 | 586,466 |
| 2021-07-14 | $13.20 | $13.21 | $12.74 | $12.85 | $12.85 | 1,120,136 |
| 2021-07-13 | $13.04 | $13.23 | $12.99 | $13.20 | $13.20 | 360,229 |
| 2021-07-12 | $12.87 | $12.99 | $12.80 | $12.97 | $12.97 | 437,139 |
| 2021-07-09 | $12.88 | $13.02 | $12.88 | $12.99 | $12.99 | 984,963 |
| 2021-07-08 | $12.56 | $12.77 | $12.47 | $12.76 | $12.76 | 679,389 |
| 2021-07-07 | $12.86 | $12.92 | $12.45 | $12.53 | $12.53 | 2,204,850 |
| 2021-07-06 | $13.05 | $13.05 | $12.70 | $12.85 | $12.85 | 1,446,131 |
| 2021-07-02 | $13.02 | $13.16 | $12.96 | $13.13 | $13.13 | 460,642 |
| 2021-07-01 | $13.19 | $13.22 | $13.00 | $13.04 | $13.04 | 628,677 |
| 2021-06-30 | $12.93 | $13.03 | $12.85 | $12.89 | $12.89 | 574,680 |
| 2021-06-29 | $12.92 | $12.97 | $12.82 | $12.91 | $12.91 | 577,947 |
| 2021-06-28 | $12.95 | $12.95 | $12.78 | $12.82 | $12.82 | 427,439 |
| 2021-06-25 | $12.93 | $13.00 | $12.70 | $12.98 | $12.98 | 1,723,517 |
| 2021-06-24 | $12.79 | $12.92 | $12.78 | $12.90 | $12.90 | 612,852 |
| 2021-06-23 | $12.93 | $12.96 | $12.82 | $12.85 | $12.85 | 588,111 |
| 2021-06-22 | $12.73 | $12.80 | $12.68 | $12.76 | $12.76 | 698,655 |
| 2021-06-21 | $12.50 | $12.74 | $12.50 | $12.72 | $12.72 | 796,040 |
| 2021-06-18 | $12.38 | $12.57 | $12.38 | $12.49 | $12.49 | 947,075 |
| 2021-06-17 | $12.67 | $12.68 | $12.27 | $12.43 | $12.43 | 1,500,486 |
| 2021-06-16 | $12.67 | $12.80 | $12.63 | $12.64 | $12.64 | 783,418 |
| 2021-06-15 | $12.62 | $12.70 | $12.61 | $12.68 | $12.68 | 488,278 |
| 2021-06-14 | $12.54 | $12.60 | $12.49 | $12.54 | $12.54 | 655,513 |
| 2021-06-11 | $12.45 | $12.50 | $12.43 | $12.46 | $12.46 | 502,620 |
| 2021-06-10 | $12.47 | $12.51 | $12.20 | $12.43 | $12.43 | 1,187,499 |
| 2021-06-09 | $12.48 | $12.49 | $12.33 | $12.36 | $12.36 | 562,353 |
| 2021-06-08 | $12.25 | $12.45 | $12.19 | $12.44 | $12.44 | 374,362 |
| 2021-06-07 | $12.29 | $12.35 | $12.24 | $12.29 | $12.29 | 316,419 |
| 2021-06-04 | $12.33 | $12.33 | $12.22 | $12.27 | $12.27 | 314,135 |
| 2021-06-03 | $12.23 | $12.24 | $12.09 | $12.21 | $12.21 | 431,660 |
| 2021-06-02 | $12.11 | $12.21 | $12.07 | $12.19 | $12.19 | 889,271 |
| 2021-06-01 | $12.11 | $12.20 | $11.96 | $12.05 | $12.05 | 978,111 |
| 2021-05-28 | $11.90 | $11.93 | $11.76 | $11.82 | $11.82 | 577,018 |
| 2021-05-27 | $11.77 | $11.88 | $11.74 | $11.84 | $11.84 | 419,569 |
| 2021-05-26 | $11.67 | $11.80 | $11.64 | $11.78 | $11.78 | 449,979 |
| 2021-05-25 | $11.73 | $11.78 | $11.68 | $11.69 | $11.69 | 421,300 |
| 2021-05-24 | $11.56 | $11.77 | $11.52 | $11.73 | $11.73 | 540,799 |
| 2021-05-21 | $11.36 | $11.43 | $11.32 | $11.43 | $11.43 | 859,306 |
| 2021-05-20 | $11.32 | $11.33 | $11.08 | $11.10 | $11.10 | 842,760 |
| 2021-05-19 | $11.43 | $11.43 | $11.13 | $11.34 | $11.34 | 1,907,209 |
| 2021-05-18 | $11.78 | $11.85 | $11.49 | $11.70 | $11.70 | 2,058,184 |
| 2021-05-17 | $11.71 | $11.85 | $11.71 | $11.83 | $11.83 | 921,822 |
| 2021-05-14 | $11.64 | $11.70 | $11.61 | $11.68 | $11.68 | 561,008 |
| 2021-05-13 | $11.52 | $11.64 | $11.37 | $11.48 | $11.48 | 1,197,586 |
| 2021-05-12 | $11.80 | $11.97 | $11.80 | $11.84 | $11.84 | 1,915,343 |
| 2021-05-11 | $11.53 | $11.77 | $11.53 | $11.75 | $11.75 | 614,546 |
| 2021-05-10 | $11.74 | $11.75 | $11.50 | $11.66 | $11.66 | 683,027 |
| 2021-05-07 | $11.52 | $11.65 | $11.48 | $11.61 | $11.61 | 937,227 |
| 2021-05-06 | $11.67 | $11.69 | $11.52 | $11.59 | $11.59 | 523,919 |
| 2021-05-05 | $11.75 | $11.76 | $11.57 | $11.62 | $11.62 | 706,909 |
| 2021-05-04 | $11.61 | $11.67 | $11.52 | $11.67 | $11.67 | 928,342 |
| 2021-05-03 | $11.31 | $11.44 | $11.31 | $11.42 | $11.42 | 544,517 |
| 2021-04-30 | $11.26 | $11.30 | $11.20 | $11.24 | $11.24 | 534,873 |
| 2021-04-29 | $11.53 | $11.56 | $11.39 | $11.47 | $11.47 | 566,020 |
| 2021-04-28 | $11.31 | $11.41 | $11.28 | $11.32 | $11.32 | 1,003,419 |
| 2021-04-27 | $11.14 | $11.24 | $11.10 | $11.22 | $11.22 | 988,267 |
| 2021-04-26 | $10.93 | $11.09 | $10.91 | $11.04 | $11.04 | 869,211 |
| 2021-04-23 | $10.93 | $11.11 | $10.93 | $11.08 | $11.08 | 899,293 |
| 2021-04-22 | $11.03 | $11.03 | $10.88 | $10.99 | $10.99 | 805,958 |
| 2021-04-21 | $10.86 | $11.05 | $10.86 | $10.89 | $10.89 | 861,867 |
| 2021-04-20 | $11.24 | $11.27 | $10.94 | $11.08 | $11.08 | 1,368,204 |
| 2021-04-19 | $11.25 | $11.31 | $11.20 | $11.24 | $11.24 | 1,041,920 |
| 2021-04-16 | $11.28 | $11.29 | $11.21 | $11.23 | $11.23 | 649,810 |
| 2021-04-15 | $11.23 | $11.30 | $11.20 | $11.25 | $11.25 | 658,075 |
| 2021-04-14 | $11.05 | $11.31 | $11.02 | $11.23 | $11.23 | 855,046 |
| 2021-04-13 | $10.83 | $10.88 | $10.81 | $10.86 | $10.86 | 593,113 |
| 2021-04-12 | $10.79 | $10.86 | $10.69 | $10.72 | $10.72 | 693,364 |
| 2021-04-09 | $10.61 | $10.68 | $10.61 | $10.64 | $10.64 | 396,211 |
| 2021-04-08 | $10.64 | $10.70 | $10.55 | $10.65 | $10.65 | 549,025 |
| 2021-04-07 | $10.65 | $10.77 | $10.52 | $10.72 | $10.72 | 1,128,687 |
| 2021-04-06 | $10.76 | $10.91 | $10.67 | $10.71 | $10.71 | 983,957 |
| 2021-04-05 | $10.77 | $10.78 | $10.39 | $10.57 | $10.57 | 954,727 |
| 2021-04-01 | $10.78 | $10.97 | $10.54 | $10.91 | $10.91 | 1,861,768 |
| 2021-03-31 | $10.62 | $10.79 | $10.45 | $10.52 | $10.52 | 1,623,642 |
| 2021-03-30 | $10.64 | $10.76 | $10.62 | $10.64 | $10.64 | 948,454 |
| 2021-03-29 | $10.70 | $10.83 | $10.63 | $10.81 | $10.81 | 731,955 |
| 2021-03-26 | $10.73 | $10.84 | $10.69 | $10.79 | $10.79 | 723,437 |
| 2021-03-25 | $10.53 | $10.57 | $10.27 | $10.38 | $10.38 | 1,219,881 |
| 2021-03-24 | $10.60 | $10.83 | $10.57 | $10.75 | $10.75 | 848,354 |
| 2021-03-23 | $10.46 | $10.63 | $10.28 | $10.31 | $10.31 | 1,318,356 |
| 2021-03-22 | $10.84 | $10.89 | $10.75 | $10.78 | $10.78 | 532,673 |
| 2021-03-19 | $10.59 | $10.84 | $10.47 | $10.79 | $10.79 | 2,054,537 |
| 2021-03-18 | $11.10 | $11.11 | $10.32 | $10.50 | $10.50 | 1,839,688 |
| 2021-03-17 | $11.23 | $11.29 | $11.15 | $11.26 | $11.26 | 594,063 |
| 2021-03-16 | $11.16 | $11.29 | $11.12 | $11.23 | $11.23 | 914,882 |
| 2021-03-15 | $11.24 | $11.33 | $11.13 | $11.30 | $11.30 | 2,256,559 |
| 2021-03-12 | $11.33 | $11.38 | $11.30 | $11.31 | $11.31 | 547,435 |
| 2021-03-11 | $11.24 | $11.38 | $11.19 | $11.37 | $11.37 | 1,449,434 |
| 2021-03-10 | $11.08 | $11.19 | $10.99 | $11.17 | $11.17 | 944,372 |
| 2021-03-09 | $11.19 | $11.21 | $11.03 | $11.03 | $11.03 | 685,237 |
| 2021-03-08 | $11.23 | $11.27 | $11.08 | $11.10 | $11.10 | 835,971 |
| 2021-03-05 | $11.21 | $11.30 | $11.16 | $11.29 | $11.29 | 1,140,784 |
| 2021-03-04 | $10.73 | $11.07 | $10.64 | $10.97 | $10.97 | 1,472,141 |
| 2021-03-03 | $10.53 | $10.69 | $10.47 | $10.55 | $10.55 | 1,034,045 |
| 2021-03-02 | $10.51 | $10.56 | $10.32 | $10.32 | $10.32 | 910,174 |
| 2021-03-01 | $10.60 | $10.66 | $10.35 | $10.39 | $10.39 | 830,834 |
| 2021-02-26 | $10.77 | $10.78 | $10.53 | $10.57 | $10.57 | 690,575 |
| 2021-02-25 | $10.88 | $10.94 | $10.84 | $10.85 | $10.85 | 725,498 |
| 2021-02-24 | $10.73 | $10.91 | $10.71 | $10.90 | $10.90 | 822,995 |
| 2021-02-23 | $10.53 | $10.69 | $10.44 | $10.66 | $10.66 | 1,092,943 |
| 2021-02-22 | $10.40 | $10.57 | $10.40 | $10.54 | $10.54 | 739,835 |
| 2021-02-19 | $10.34 | $10.37 | $10.16 | $10.18 | $10.18 | 667,262 |
| 2021-02-18 | $10.46 | $10.47 | $10.26 | $10.29 | $10.29 | 741,798 |
| 2021-02-17 | $10.31 | $10.43 | $10.28 | $10.40 | $10.40 | 1,107,886 |
| 2021-02-16 | $10.30 | $10.37 | $10.27 | $10.36 | $10.36 | 1,347,827 |
| 2021-02-12 | $10.04 | $10.27 | $10.04 | $10.23 | $10.23 | 447,089 |
| 2021-02-11 | $10.11 | $10.12 | $10.02 | $10.04 | $10.04 | 702,104 |
| 2021-02-10 | $10.09 | $10.14 | $10.05 | $10.09 | $10.09 | 657,984 |
| 2021-02-09 | $10.00 | $10.09 | $9.96 | $10.07 | $10.07 | 774,943 |
| 2021-02-08 | $9.92 | $10.04 | $9.91 | $10.03 | $10.03 | 714,097 |
| 2021-02-05 | $9.88 | $9.90 | $9.81 | $9.84 | $9.84 | 767,714 |
| 2021-02-04 | $9.71 | $9.80 | $9.62 | $9.76 | $9.76 | 841,691 |
| 2021-02-03 | $9.61 | $9.77 | $9.61 | $9.67 | $9.67 | 990,864 |
| 2021-02-02 | $9.60 | $9.60 | $9.49 | $9.51 | $9.51 | 804,899 |
| 2021-02-01 | $9.23 | $9.34 | $9.08 | $9.32 | $9.32 | 960,892 |
| 2021-01-29 | $9.19 | $9.22 | $9.05 | $9.07 | $9.07 | 632,694 |
| 2021-01-28 | $9.27 | $9.30 | $9.08 | $9.08 | $9.08 | 786,114 |
| 2021-01-27 | $9.13 | $9.26 | $9.01 | $9.15 | $9.15 | 579,879 |
| 2021-01-26 | $9.20 | $9.22 | $9.12 | $9.12 | $9.12 | 302,125 |
| 2021-01-25 | $9.03 | $9.18 | $9.01 | $9.18 | $9.18 | 532,887 |
| 2021-01-22 | $9.00 | $9.18 | $8.98 | $9.07 | $9.07 | 726,562 |
| 2021-01-21 | $9.25 | $9.28 | $9.18 | $9.21 | $9.21 | 771,206 |
| 2021-01-20 | $9.32 | $9.34 | $9.21 | $9.23 | $9.23 | 666,575 |
| 2021-01-19 | $9.20 | $9.25 | $9.14 | $9.22 | $9.22 | 1,782,080 |
| 2021-01-15 | $9.17 | $9.21 | $9.02 | $9.08 | $9.08 | 849,257 |
| 2021-01-14 | $9.15 | $9.34 | $9.14 | $9.33 | $9.33 | 1,113,548 |
| 2021-01-13 | $9.20 | $9.29 | $9.15 | $9.21 | $9.21 | 951,014 |
| 2021-01-12 | $9.15 | $9.26 | $9.14 | $9.24 | $9.24 | 1,532,370 |
| 2021-01-11 | $8.98 | $9.11 | $8.96 | $9.06 | $9.06 | 640,872 |
| 2021-01-08 | $8.99 | $9.14 | $8.93 | $9.12 | $9.12 | 985,925 |
| 2021-01-07 | $8.82 | $8.89 | $8.80 | $8.86 | $8.86 | 876,446 |
| 2021-01-06 | $8.70 | $8.87 | $8.62 | $8.76 | $8.76 | 1,608,462 |
| 2021-01-05 | $8.52 | $8.75 | $8.52 | $8.70 | $8.70 | 2,067,213 |
| 2021-01-04 | $8.42 | $8.50 | $8.23 | $8.26 | $8.26 | 1,549,918 |
| 2020-12-31 | $8.36 | $8.46 | $8.34 | $8.43 | $8.43 | 373,496 |
| 2020-12-30 | $8.30 | $8.48 | $8.30 | $8.42 | $8.42 | 533,779 |
| 2020-12-29 | $8.42 | $8.42 | $8.34 | $8.36 | $8.36 | 380,588 |
| 2020-12-28 | $8.41 | $8.44 | $8.30 | $8.32 | $8.32 | 661,163 |
| 2020-12-24 | $8.33 | $8.41 | $8.32 | $8.41 | $8.41 | 146,352 |
| 2020-12-23 | $8.25 | $8.45 | $8.25 | $8.37 | $8.37 | 756,608 |
| 2020-12-22 | $8.25 | $8.29 | $8.17 | $8.19 | $8.19 | 520,624 |
| 2020-12-21 | $8.22 | $8.39 | $8.21 | $8.33 | $8.33 | 776,124 |
| 2020-12-18 | $8.53 | $8.61 | $8.51 | $8.56 | $8.56 | 302,271 |
| 2020-12-17 | $8.43 | $8.49 | $8.41 | $8.48 | $8.48 | 818,926 |
| 2020-12-16 | $8.33 | $8.38 | $8.26 | $8.38 | $8.38 | 402,977 |
| 2020-12-15 | $8.27 | $8.34 | $8.25 | $8.33 | $8.33 | 399,094 |
| 2020-12-14 | $8.22 | $8.23 | $8.01 | $8.22 | $8.22 | 1,137,646 |
| 2020-12-11 | $8.18 | $8.21 | $8.11 | $8.15 | $8.15 | 544,770 |
| 2020-12-10 | $8.13 | $8.35 | $8.13 | $8.21 | $8.21 | 610,270 |
| 2020-12-09 | $8.04 | $8.08 | $7.88 | $8.00 | $8.00 | 772,968 |
| 2020-12-08 | $7.96 | $8.02 | $7.92 | $8.01 | $8.01 | 452,966 |
| 2020-12-07 | $8.03 | $8.14 | $7.99 | $8.02 | $8.02 | 493,988 |
| 2020-12-04 | $8.00 | $8.12 | $8.00 | $8.05 | $8.05 | 764,562 |
| 2020-12-03 | $7.90 | $8.02 | $7.87 | $7.99 | $7.99 | 966,606 |
| 2020-12-02 | $7.80 | $8.03 | $7.80 | $7.90 | $7.90 | 704,370 |
| 2020-12-01 | $7.88 | $7.90 | $7.74 | $7.80 | $7.80 | 851,493 |
| 2020-11-30 | $7.94 | $7.98 | $7.83 | $7.91 | $7.91 | 1,409,475 |
| 2020-11-27 | $7.93 | $8.00 | $7.92 | $7.96 | $7.96 | 796,391 |
| 2020-11-25 | $7.98 | $8.09 | $7.92 | $8.01 | $8.01 | 1,340,759 |
| 2020-11-24 | $7.70 | $7.91 | $7.70 | $7.87 | $7.87 | 1,470,270 |
| 2020-11-23 | $7.54 | $7.57 | $7.49 | $7.53 | $7.53 | 678,298 |
| 2020-11-20 | $7.35 | $7.47 | $7.35 | $7.45 | $7.45 | 537,401 |
| 2020-11-19 | $7.35 | $7.41 | $7.31 | $7.39 | $7.39 | 533,536 |
| 2020-11-18 | $7.40 | $7.46 | $7.36 | $7.38 | $7.38 | 692,371 |
| 2020-11-17 | $7.25 | $7.38 | $7.24 | $7.33 | $7.33 | 714,100 |
| 2020-11-16 | $7.40 | $7.42 | $7.29 | $7.33 | $7.33 | 1,778,756 |
| 2020-11-13 | $7.24 | $7.26 | $7.13 | $7.14 | $7.14 | 678,537 |
| 2020-11-12 | $7.42 | $7.48 | $7.28 | $7.29 | $7.29 | 2,114,478 |
| 2020-11-11 | $7.54 | $7.56 | $7.36 | $7.38 | $7.38 | 1,263,577 |
| 2020-11-10 | $7.28 | $7.37 | $7.24 | $7.34 | $7.34 | 1,311,481 |
| 2020-11-09 | $7.25 | $7.32 | $7.13 | $7.14 | $7.14 | 1,320,045 |
| 2020-11-06 | $6.81 | $6.82 | $6.66 | $6.72 | $6.72 | 1,087,179 |
| 2020-11-05 | $6.97 | $7.03 | $6.88 | $6.89 | $6.89 | 860,978 |
| 2020-11-04 | $6.90 | $7.01 | $6.78 | $6.98 | $6.98 | 1,118,977 |
| 2020-11-03 | $6.83 | $6.86 | $6.72 | $6.78 | $6.78 | 1,337,018 |
| 2020-11-02 | $6.39 | $6.68 | $6.39 | $6.68 | $6.68 | 1,090,297 |
| 2020-10-30 | $6.43 | $6.45 | $6.34 | $6.42 | $6.42 | 1,263,199 |
| 2020-10-29 | $6.34 | $6.54 | $6.29 | $6.51 | $6.51 | 1,087,909 |
| 2020-10-28 | $6.70 | $6.75 | $6.63 | $6.68 | $6.68 | 972,827 |
| 2020-10-27 | $6.94 | $7.09 | $6.91 | $7.02 | $7.02 | 567,967 |
| 2020-10-26 | $6.94 | $6.97 | $6.84 | $6.89 | $6.89 | 1,208,735 |
| 2020-10-23 | $7.23 | $7.24 | $7.05 | $7.08 | $7.08 | 546,545 |
| 2020-10-22 | $7.17 | $7.29 | $7.17 | $7.22 | $7.22 | 761,860 |
| 2020-10-21 | $7.25 | $7.30 | $7.09 | $7.13 | $7.13 | 715,900 |
| 2020-10-20 | $7.21 | $7.43 | $7.21 | $7.37 | $7.37 | 552,668 |
| 2020-10-19 | $7.30 | $7.35 | $7.24 | $7.24 | $7.24 | 477,199 |
| 2020-10-16 | $7.24 | $7.31 | $7.20 | $7.28 | $7.28 | 187,922 |
| 2020-10-15 | $7.12 | $7.34 | $7.11 | $7.34 | $7.34 | 594,807 |
| 2020-10-14 | $7.32 | $7.36 | $7.31 | $7.35 | $7.35 | 333,323 |
| 2020-10-13 | $7.21 | $7.26 | $7.18 | $7.23 | $7.23 | 323,268 |
| 2020-10-12 | $7.20 | $7.20 | $7.05 | $7.12 | $7.12 | 531,385 |
| 2020-10-09 | $7.35 | $7.41 | $7.26 | $7.28 | $7.28 | 827,635 |
| 2020-10-08 | $7.34 | $7.40 | $7.29 | $7.38 | $7.38 | 622,410 |
| 2020-10-07 | $7.14 | $7.20 | $7.08 | $7.20 | $7.20 | 435,856 |
| 2020-10-06 | $7.27 | $7.33 | $7.19 | $7.21 | $7.21 | 666,096 |
| 2020-10-05 | $7.00 | $7.15 | $6.97 | $7.10 | $7.10 | 879,704 |
| 2020-10-02 | $6.68 | $6.83 | $6.64 | $6.71 | $6.71 | 699,474 |
| 2020-10-01 | $7.03 | $7.05 | $6.81 | $6.98 | $6.98 | 551,762 |
| 2020-09-30 | $7.10 | $7.23 | $7.08 | $7.19 | $7.19 | 233,734 |
| 2020-09-29 | $7.17 | $7.18 | $6.94 | $7.03 | $7.03 | 540,451 |
| 2020-09-28 | $7.22 | $7.31 | $7.17 | $7.28 | $7.28 | 702,902 |
| 2020-09-25 | $7.17 | $7.23 | $7.15 | $7.18 | $7.18 | 232,155 |
| 2020-09-24 | $7.17 | $7.25 | $7.14 | $7.23 | $7.23 | 373,505 |
| 2020-09-23 | $7.18 | $7.30 | $7.10 | $7.12 | $7.12 | 1,731,920 |
| 2020-09-22 | $7.19 | $7.22 | $7.06 | $7.15 | $7.15 | 337,961 |
| 2020-09-21 | $7.26 | $7.29 | $7.02 | $7.16 | $7.16 | 687,613 |
| 2020-09-18 | $7.39 | $7.45 | $7.33 | $7.36 | $7.36 | 577,882 |
| 2020-09-17 | $7.24 | $7.45 | $7.22 | $7.41 | $7.41 | 1,065,674 |
| 2020-09-16 | $7.17 | $7.31 | $7.14 | $7.28 | $7.28 | 530,740 |
| 2020-09-15 | $6.89 | $7.05 | $6.87 | $7.00 | $7.00 | 614,358 |
| 2020-09-14 | $6.83 | $6.89 | $6.79 | $6.87 | $6.87 | 1,312,838 |
| 2020-09-11 | $6.87 | $6.95 | $6.83 | $6.91 | $6.91 | 643,458 |
| 2020-09-10 | $6.93 | $6.99 | $6.83 | $6.85 | $6.85 | 1,292,609 |
| 2020-09-09 | $6.85 | $7.04 | $6.81 | $6.97 | $6.97 | 568,864 |
| 2020-09-08 | $6.87 | $6.88 | $6.72 | $6.83 | $6.83 | 2,267,202 |
| 2020-09-04 | $7.45 | $7.47 | $7.23 | $7.25 | $7.25 | 748,700 |
| 2020-09-03 | $7.39 | $7.54 | $7.37 | $7.51 | $7.51 | 410,070 |
| 2020-09-02 | $7.74 | $7.74 | $7.50 | $7.57 | $7.57 | 636,198 |
| 2020-09-01 | $7.72 | $7.80 | $7.71 | $7.74 | $7.74 | 1,149,418 |
| 2020-08-31 | $7.79 | $7.79 | $7.67 | $7.69 | $7.69 | 291,476 |
| 2020-08-28 | $7.74 | $7.78 | $7.71 | $7.75 | $7.75 | 362,687 |
| 2020-08-27 | $7.79 | $7.79 | $7.64 | $7.72 | $7.72 | 669,735 |
| 2020-08-26 | $7.82 | $7.85 | $7.77 | $7.81 | $7.81 | 1,222,442 |
| 2020-08-25 | $7.80 | $7.82 | $7.73 | $7.80 | $7.80 | 1,659,802 |
| 2020-08-24 | $7.64 | $7.71 | $7.63 | $7.66 | $7.66 | 453,090 |
| 2020-08-21 | $7.57 | $7.63 | $7.49 | $7.60 | $7.60 | 801,414 |
| 2020-08-20 | $7.59 | $7.72 | $7.53 | $7.70 | $7.70 | 892,917 |
| 2020-08-19 | $7.72 | $7.77 | $7.68 | $7.73 | $7.73 | 504,715 |
| 2020-08-18 | $7.68 | $7.77 | $7.67 | $7.72 | $7.72 | 491,901 |
| 2020-08-17 | $7.65 | $7.78 | $7.64 | $7.76 | $7.76 | 1,128,579 |
| 2020-08-14 | $7.63 | $7.68 | $7.59 | $7.66 | $7.66 | 354,017 |
| 2020-08-13 | $7.68 | $7.73 | $7.64 | $7.67 | $7.67 | 1,249,736 |
| 2020-08-12 | $7.67 | $7.74 | $7.64 | $7.70 | $7.70 | 791,611 |
| 2020-08-11 | $7.70 | $7.72 | $7.52 | $7.52 | $7.52 | 983,700 |
| 2020-08-10 | $7.60 | $7.65 | $7.56 | $7.59 | $7.59 | 361,757 |
| 2020-08-07 | $7.56 | $7.56 | $7.48 | $7.54 | $7.54 | 676,885 |
| 2020-08-06 | $7.68 | $7.70 | $7.60 | $7.63 | $7.63 | 915,342 |
| 2020-08-05 | $7.74 | $7.77 | $7.60 | $7.62 | $7.62 | 1,612,372 |
| 2020-08-04 | $7.38 | $7.59 | $7.38 | $7.50 | $7.50 | 580,362 |
| 2020-08-03 | $7.36 | $7.49 | $7.34 | $7.42 | $7.42 | 603,243 |
| 2020-07-31 | $7.33 | $7.35 | $7.22 | $7.33 | $7.33 | 728,079 |
| 2020-07-30 | $7.29 | $7.31 | $7.04 | $7.28 | $7.28 | 3,232,929 |
| 2020-07-29 | $7.43 | $7.46 | $7.39 | $7.44 | $7.44 | 934,825 |
| 2020-07-28 | $7.40 | $7.42 | $7.35 | $7.36 | $7.36 | 740,249 |
| 2020-07-27 | $7.36 | $7.47 | $7.27 | $7.44 | $7.44 | 863,591 |
| 2020-07-24 | $7.34 | $7.39 | $7.28 | $7.37 | $7.37 | 958,511 |
| 2020-07-23 | $7.39 | $7.46 | $7.28 | $7.35 | $7.35 | 1,600,936 |
| 2020-07-22 | $7.34 | $7.45 | $7.33 | $7.43 | $7.43 | 556,534 |
| 2020-07-21 | $7.46 | $7.53 | $7.38 | $7.41 | $7.41 | 1,505,211 |
| 2020-07-20 | $7.23 | $7.31 | $7.17 | $7.27 | $7.27 | 687,770 |
| 2020-07-17 | $7.28 | $7.30 | $7.19 | $7.28 | $7.28 | 828,800 |
| 2020-07-16 | $7.28 | $7.34 | $7.26 | $7.27 | $7.27 | 766,200 |
| 2020-07-15 | $7.27 | $7.35 | $7.21 | $7.30 | $7.30 | 2,144,400 |
| 2020-07-14 | $7.07 | $7.26 | $7.07 | $7.23 | $7.23 | 1,687,900 |
| 2020-07-13 | $7.25 | $7.28 | $7.11 | $7.13 | $7.13 | 1,341,100 |
| 2020-07-10 | $7.13 | $7.29 | $7.12 | $7.25 | $7.25 | 1,460,600 |
| 2020-07-09 | $7.25 | $7.27 | $7.07 | $7.12 | $7.12 | 2,065,500 |
| 2020-07-08 | $7.23 | $7.29 | $7.20 | $7.26 | $7.26 | 1,433,400 |
| 2020-07-07 | $7.21 | $7.28 | $7.17 | $7.19 | $7.19 | 1,914,100 |
| 2020-07-06 | $7.19 | $7.27 | $7.18 | $7.20 | $7.20 | 1,352,800 |
| 2020-07-02 | $7.15 | $7.22 | $7.07 | $7.14 | $7.14 | 2,159,400 |
| 2020-07-01 | $7.03 | $7.09 | $6.94 | $7.06 | $7.06 | 2,826,700 |
| 2020-06-30 | $6.96 | $7.09 | $6.93 | $6.99 | $6.99 | 2,062,100 |
| 2020-06-29 | $6.97 | $7.09 | $6.89 | $7.03 | $7.03 | 2,228,600 |
| 2020-06-26 | $6.92 | $6.92 | $6.80 | $6.84 | $6.84 | 1,867,189 |
| 2020-06-25 | $6.82 | $7.01 | $6.81 | $6.99 | $6.99 | 1,913,096 |
| 2020-06-24 | $7.08 | $7.14 | $6.72 | $6.82 | $6.82 | 3,304,331 |
| 2020-06-23 | $7.28 | $7.30 | $7.11 | $7.13 | $7.13 | 1,956,496 |
| 2020-06-22 | $7.06 | $7.21 | $7.05 | $7.19 | $7.19 | 1,048,980 |
| 2020-06-19 | $7.12 | $7.15 | $6.86 | $7.02 | $7.02 | 3,603,631 |
| 2020-06-18 | $6.82 | $6.99 | $6.82 | $6.96 | $6.96 | 979,769 |
| 2020-06-17 | $6.89 | $6.95 | $6.83 | $6.84 | $6.84 | 1,905,876 |
| 2020-06-16 | $7.00 | $7.09 | $6.80 | $6.94 | $6.94 | 2,228,302 |
| 2020-06-15 | $6.47 | $6.81 | $6.44 | $6.78 | $6.78 | 2,305,330 |
| 2020-06-12 | $6.68 | $6.72 | $6.53 | $6.64 | $6.64 | 2,575,832 |
| 2020-06-11 | $6.66 | $6.74 | $6.50 | $6.57 | $6.57 | 4,841,062 |
| 2020-06-10 | $6.94 | $7.14 | $6.87 | $6.99 | $6.99 | 3,478,097 |
| 2020-06-09 | $6.87 | $7.04 | $6.84 | $6.95 | $6.95 | 3,425,017 |
| 2020-06-08 | $7.01 | $7.03 | $6.88 | $6.89 | $6.89 | 3,571,385 |
| 2020-06-05 | $7.05 | $7.12 | $7.03 | $7.06 | $7.06 | 3,241,724 |
| 2020-06-04 | $6.75 | $6.87 | $6.73 | $6.81 | $6.81 | 2,123,414 |
| 2020-06-03 | $6.72 | $6.84 | $6.64 | $6.75 | $6.75 | 2,064,119 |
| 2020-06-02 | $6.60 | $6.74 | $6.56 | $6.73 | $6.73 | 1,833,023 |
| 2020-06-01 | $6.43 | $6.62 | $6.42 | $6.61 | $6.61 | 2,403,798 |
| 2020-05-29 | $6.23 | $6.59 | $6.21 | $6.50 | $6.50 | 2,627,551 |
| 2020-05-28 | $6.26 | $6.42 | $6.20 | $6.31 | $6.31 | 1,508,851 |
| 2020-05-27 | $6.37 | $6.40 | $6.21 | $6.26 | $6.26 | 1,834,529 |
| 2020-05-26 | $6.43 | $6.49 | $6.31 | $6.45 | $6.45 | 2,936,451 |
| 2020-05-22 | $6.23 | $6.33 | $6.11 | $6.30 | $6.30 | 2,351,714 |
| 2020-05-21 | $6.38 | $6.40 | $6.28 | $6.37 | $6.37 | 2,595,009 |
| 2020-05-20 | $6.25 | $6.35 | $6.22 | $6.31 | $6.31 | 1,630,732 |
| 2020-05-19 | $6.19 | $6.21 | $6.08 | $6.13 | $6.13 | 1,325,887 |
| 2020-05-18 | $6.10 | $6.22 | $6.05 | $6.16 | $6.16 | 3,391,000 |
| 2020-05-15 | $5.76 | $5.83 | $5.69 | $5.81 | $5.81 | 1,789,734 |
| 2020-05-14 | $5.52 | $5.71 | $5.49 | $5.66 | $5.66 | 1,794,154 |
| 2020-05-13 | $5.60 | $5.64 | $5.48 | $5.51 | $5.51 | 1,270,365 |
| 2020-05-12 | $5.66 | $5.66 | $5.54 | $5.54 | $5.54 | 2,221,088 |
| 2020-05-11 | $5.74 | $5.76 | $5.59 | $5.69 | $5.69 | 2,610,730 |
| 2020-05-08 | $5.69 | $5.84 | $5.55 | $5.80 | $5.80 | 2,526,211 |
| 2020-05-07 | $5.77 | $5.78 | $5.46 | $5.50 | $5.50 | 2,376,411 |
| 2020-05-06 | $5.71 | $5.74 | $5.50 | $5.59 | $5.59 | 2,342,768 |
| 2020-05-05 | $5.63 | $5.82 | $5.61 | $5.82 | $5.82 | 4,515,668 |
| 2020-05-04 | $5.30 | $5.52 | $5.27 | $5.51 | $5.51 | 2,633,463 |
| 2020-05-01 | $5.37 | $5.42 | $5.25 | $5.37 | $5.37 | 2,011,717 |
| 2020-04-30 | $5.41 | $5.59 | $5.20 | $5.54 | $5.54 | 4,073,843 |
| 2020-04-29 | $5.26 | $5.35 | $5.20 | $5.25 | $5.25 | 2,746,675 |
| 2020-04-28 | $5.25 | $5.30 | $5.15 | $5.20 | $5.20 | 4,153,966 |
| 2020-04-27 | $5.17 | $5.24 | $5.12 | $5.21 | $5.21 | 3,432,042 |
| 2020-04-24 | $5.40 | $5.42 | $5.27 | $5.34 | $5.34 | 3,757,485 |
| 2020-04-23 | $5.56 | $5.62 | $5.33 | $5.44 | $5.44 | 4,943,025 |
| 2020-04-22 | $5.51 | $5.71 | $5.35 | $5.46 | $5.46 | 9,173,901 |
| 2020-04-21 | $5.69 | $5.81 | $5.11 | $5.31 | $5.31 | 10,625,039 |
| 2020-04-20 | $6.01 | $6.18 | $5.90 | $6.06 | $6.06 | 6,614,242 |
| 2020-04-17 | $6.13 | $6.23 | $6.10 | $6.17 | $6.17 | 3,460,010 |
| 2020-04-16 | $6.17 | $6.20 | $6.00 | $6.16 | $6.16 | 2,910,017 |
| 2020-04-15 | $6.33 | $6.36 | $6.10 | $6.16 | $6.16 | 2,843,920 |
| 2020-04-14 | $6.56 | $6.58 | $6.41 | $6.52 | $6.52 | 2,260,516 |
| 2020-04-13 | $6.50 | $6.56 | $6.40 | $6.51 | $6.51 | 2,629,564 |
| 2020-04-09 | $6.24 | $6.53 | $6.13 | $6.22 | $6.22 | 3,306,015 |
| 2020-04-08 | $6.27 | $6.37 | $6.19 | $6.25 | $6.25 | 4,470,111 |
| 2020-04-07 | $6.30 | $6.34 | $6.13 | $6.27 | $6.27 | 3,900,945 |
| 2020-04-06 | $6.07 | $6.20 | $6.04 | $6.16 | $6.16 | 2,335,038 |
| 2020-04-03 | $6.07 | $6.13 | $5.88 | $6.07 | $6.07 | 7,265,490 |
| 2020-04-02 | $5.92 | $6.15 | $5.79 | $5.91 | $5.91 | 3,759,120 |
| 2020-04-01 | $6.05 | $6.06 | $5.82 | $5.89 | $5.89 | 2,543,599 |
| 2020-03-31 | $6.17 | $6.20 | $6.07 | $6.13 | $6.13 | 1,900,281 |
| 2020-03-30 | $6.08 | $6.17 | $5.96 | $6.17 | $6.17 | 1,725,934 |
| 2020-03-27 | $6.05 | $6.16 | $5.99 | $6.15 | $6.15 | 1,971,969 |
| 2020-03-26 | $6.08 | $6.15 | $5.91 | $6.05 | $6.05 | 1,656,818 |
| 2020-03-25 | $5.95 | $6.18 | $5.91 | $6.15 | $6.15 | 1,923,665 |
| 2020-03-24 | $6.01 | $6.05 | $5.84 | $5.91 | $5.91 | 1,884,118 |
| 2020-03-23 | $5.75 | $5.86 | $5.64 | $5.86 | $5.86 | 1,301,087 |
| 2020-03-20 | $5.94 | $5.95 | $5.56 | $5.77 | $5.77 | 1,703,814 |
| 2020-03-19 | $5.71 | $6.13 | $5.50 | $6.04 | $6.04 | 2,381,218 |
| 2020-03-18 | $5.81 | $5.89 | $5.31 | $5.46 | $5.46 | 2,282,254 |
| 2020-03-17 | $6.22 | $6.30 | $5.97 | $6.04 | $6.04 | 1,287,173 |
| 2020-03-16 | $6.31 | $6.44 | $6.11 | $6.20 | $6.20 | 2,666,978 |
| 2020-03-13 | $6.73 | $6.91 | $6.53 | $6.70 | $6.70 | 5,361,309 |
| 2020-03-12 | $6.70 | $6.78 | $6.57 | $6.60 | $6.60 | 2,975,585 |
| 2020-03-11 | $6.92 | $6.94 | $6.72 | $6.76 | $6.76 | 1,797,111 |
| 2020-03-10 | $6.91 | $6.98 | $6.74 | $6.97 | $6.97 | 2,762,556 |
| 2020-03-09 | $6.65 | $7.10 | $6.43 | $6.51 | $6.51 | 2,911,799 |
| 2020-03-06 | $8.00 | $8.03 | $7.73 | $7.81 | $7.81 | 1,018,491 |
| 2020-03-05 | $8.37 | $8.41 | $8.19 | $8.25 | $8.25 | 973,120 |
| 2020-03-04 | $8.55 | $8.57 | $8.33 | $8.42 | $8.42 | 955,949 |
| 2020-03-03 | $8.46 | $8.57 | $8.27 | $8.39 | $8.39 | 1,197,991 |
| 2020-03-02 | $8.24 | $8.42 | $8.15 | $8.42 | $8.42 | 813,072 |
| 2020-02-28 | $8.20 | $8.20 | $7.94 | $8.12 | $8.12 | 1,464,622 |
| 2020-02-27 | $8.31 | $8.44 | $8.24 | $8.35 | $8.35 | 1,416,893 |
| 2020-02-26 | $8.64 | $8.76 | $8.48 | $8.55 | $8.55 | 679,877 |
| 2020-02-25 | $8.94 | $8.94 | $8.65 | $8.66 | $8.66 | 689,809 |
| 2020-02-24 | $8.85 | $9.01 | $8.83 | $8.98 | $8.98 | 438,726 |
| 2020-02-21 | $9.10 | $9.15 | $9.06 | $9.13 | $9.13 | 252,756 |
| 2020-02-20 | $9.28 | $9.36 | $9.20 | $9.23 | $9.23 | 602,569 |
| 2020-02-19 | $9.21 | $9.28 | $9.16 | $9.24 | $9.24 | 584,104 |
| 2020-02-18 | $9.00 | $9.15 | $9.00 | $9.12 | $9.12 | 600,647 |
| 2020-02-14 | $9.06 | $9.11 | $9.02 | $9.09 | $9.09 | 654,618 |
| 2020-02-13 | $9.02 | $9.06 | $8.99 | $9.06 | $9.06 | 950,007 |
| 2020-02-12 | $9.08 | $9.09 | $9.00 | $9.07 | $9.07 | 929,060 |
| 2020-02-11 | $8.97 | $8.97 | $8.86 | $8.92 | $8.92 | 865,705 |
| 2020-02-10 | $8.86 | $8.92 | $8.82 | $8.87 | $8.87 | 887,591 |
| 2020-02-07 | $8.91 | $9.01 | $8.88 | $8.95 | $8.95 | 1,566,475 |
| 2020-02-06 | $8.92 | $9.02 | $8.86 | $9.01 | $9.01 | 732,926 |
| 2020-02-05 | $8.98 | $9.10 | $8.86 | $8.96 | $8.96 | 800,712 |
| 2020-02-04 | $8.93 | $8.95 | $8.71 | $8.75 | $8.75 | 977,764 |
| 2020-02-03 | $8.99 | $9.06 | $8.77 | $8.79 | $8.79 | 490,719 |
| 2020-01-31 | $9.11 | $9.18 | $8.96 | $9.08 | $9.08 | 813,610 |
| 2020-01-30 | $9.15 | $9.28 | $9.08 | $9.27 | $9.27 | 513,928 |
| 2020-01-29 | $9.44 | $9.44 | $9.28 | $9.33 | $9.33 | 469,689 |
| 2020-01-28 | $9.34 | $9.47 | $9.30 | $9.41 | $9.41 | 458,762 |
| 2020-01-27 | $9.29 | $9.39 | $9.22 | $9.30 | $9.30 | 355,956 |
| 2020-01-24 | $9.60 | $9.62 | $9.47 | $9.56 | $9.56 | 178,635 |
| 2020-01-23 | $9.70 | $9.79 | $9.62 | $9.76 | $9.76 | 322,014 |
| 2020-01-22 | $10.07 | $10.07 | $9.94 | $9.96 | $9.96 | 195,935 |
| 2020-01-21 | $10.22 | $10.31 | $10.22 | $10.23 | $10.23 | 102,969 |
| 2020-01-17 | $10.31 | $10.35 | $10.24 | $10.32 | $10.32 | 134,337 |
| 2020-01-16 | $10.20 | $10.34 | $10.20 | $10.27 | $10.27 | 129,113 |
| 2020-01-15 | $10.22 | $10.22 | $10.09 | $10.18 | $10.18 | 378,776 |
| 2020-01-14 | $10.28 | $10.31 | $10.22 | $10.26 | $10.26 | 296,751 |
| 2020-01-13 | $10.29 | $10.30 | $10.19 | $10.21 | $10.21 | 316,322 |
| 2020-01-10 | $10.27 | $10.43 | $10.27 | $10.38 | $10.38 | 192,572 |
| 2020-01-09 | $10.40 | $10.49 | $10.28 | $10.46 | $10.46 | 516,498 |
| 2020-01-08 | $10.90 | $10.92 | $10.36 | $10.56 | $10.56 | 664,027 |
| 2020-01-07 | $10.95 | $11.00 | $10.88 | $10.96 | $10.96 | 462,571 |
| 2020-01-06 | $11.11 | $11.13 | $10.95 | $10.99 | $10.99 | 522,502 |
| 2020-01-03 | $11.06 | $11.10 | $10.88 | $11.01 | $11.01 | 394,643 |
| 2020-01-02 | $10.68 | $10.71 | $10.60 | $10.69 | $10.69 | 146,361 |
| 2019-12-31 | $10.62 | $10.81 | $10.60 | $10.67 | $10.67 | 134,717 |
| 2019-12-30 | $10.86 | $10.86 | $10.67 | $10.76 | $10.76 | 150,158 |
| 2019-12-27 | $10.80 | $10.82 | $10.71 | $10.77 | $10.77 | 228,681 |
| 2019-12-26 | $10.70 | $10.80 | $10.70 | $10.76 | $10.76 | 216,209 |
| 2019-12-24 | $10.64 | $10.69 | $10.64 | $10.66 | $10.66 | 47,402 |
| 2019-12-23 | $10.53 | $10.63 | $10.53 | $10.62 | $10.62 | 356,888 |
| 2019-12-20 | $10.80 | $10.80 | $10.67 | $10.72 | $10.55 | 108,902 |
| 2019-12-19 | $10.81 | $10.89 | $10.79 | $10.83 | $10.66 | 192,557 |
| 2019-12-18 | $10.72 | $10.84 | $10.64 | $10.79 | $10.62 | 210,297 |
| 2019-12-17 | $10.71 | $10.79 | $10.71 | $10.76 | $10.59 | 104,837 |
| 2019-12-16 | $10.66 | $10.68 | $10.64 | $10.67 | $10.50 | 196,584 |
| 2019-12-13 | $10.52 | $10.70 | $10.50 | $10.56 | $10.39 | 419,372 |
| 2019-12-12 | $10.43 | $10.56 | $10.43 | $10.49 | $10.32 | 169,214 |
| 2019-12-11 | $10.45 | $10.48 | $10.29 | $10.40 | $10.23 | 219,844 |
| 2019-12-10 | $10.43 | $10.53 | $10.41 | $10.49 | $10.32 | 156,396 |
| 2019-12-09 | $10.38 | $10.48 | $10.38 | $10.43 | $10.26 | 308,203 |
| 2019-12-06 | $10.27 | $10.57 | $10.27 | $10.43 | $10.26 | 247,417 |
| 2019-12-05 | $10.41 | $10.44 | $10.29 | $10.34 | $10.17 | 360,654 |
| 2019-12-04 | $10.22 | $10.37 | $10.22 | $10.33 | $10.16 | 279,498 |
| 2019-12-03 | $9.89 | $10.05 | $9.83 | $9.98 | $9.82 | 275,638 |
| 2019-12-02 | $10.00 | $10.03 | $9.87 | $9.92 | $9.76 | 233,050 |
| 2019-11-29 | $10.12 | $10.12 | $9.80 | $9.85 | $9.69 | 176,697 |
| 2019-11-27 | $10.31 | $10.35 | $10.18 | $10.29 | $10.12 | 290,348 |
| 2019-11-26 | $10.31 | $10.36 | $10.23 | $10.33 | $10.16 | 52,674 |
| 2019-11-25 | $10.19 | $10.27 | $10.14 | $10.24 | $10.07 | 137,200 |
| 2019-11-22 | $10.31 | $10.32 | $10.15 | $10.24 | $10.07 | 366,107 |
| 2019-11-21 | $10.18 | $10.35 | $10.17 | $10.30 | $10.13 | 287,496 |
| 2019-11-20 | $9.89 | $10.14 | $9.84 | $10.07 | $9.91 | 191,528 |
| 2019-11-19 | $9.92 | $9.93 | $9.76 | $9.79 | $9.63 | 187,302 |
| 2019-11-18 | $10.11 | $10.14 | $10.00 | $10.05 | $9.89 | 218,017 |
| 2019-11-15 | $10.06 | $10.26 | $10.05 | $10.20 | $10.04 | 205,586 |
| 2019-11-14 | $10.18 | $10.20 | $10.03 | $10.07 | $9.91 | 137,658 |
| 2019-11-13 | $10.00 | $10.17 | $10.00 | $10.13 | $9.97 | 2,086,712 |
| 2019-11-12 | $10.13 | $10.17 | $10.01 | $10.06 | $9.90 | 348,532 |
| 2019-11-11 | $9.96 | $10.14 | $9.96 | $10.05 | $9.89 | 170,409 |
| 2019-11-08 | $9.90 | $10.13 | $9.82 | $10.12 | $9.96 | 112,065 |
| 2019-11-07 | $10.08 | $10.17 | $10.01 | $10.02 | $9.86 | 487,684 |
| 2019-11-06 | $10.11 | $10.20 | $9.92 | $9.96 | $9.80 | 308,030 |
| 2019-11-05 | $10.10 | $10.16 | $10.08 | $10.09 | $9.93 | 346,935 |
| 2019-11-04 | $10.09 | $10.13 | $9.99 | $10.01 | $9.85 | 151,222 |
| 2019-11-01 | $9.72 | $9.97 | $9.71 | $9.92 | $9.76 | 91,876 |
| 2019-10-31 | $9.66 | $9.67 | $9.54 | $9.58 | $9.43 | 87,918 |
| 2019-10-30 | $9.85 | $9.85 | $9.68 | $9.70 | $9.54 | 281,873 |
| 2019-10-29 | $9.74 | $9.93 | $9.73 | $9.85 | $9.69 | 288,670 |
| 2019-10-28 | $10.05 | $10.08 | $9.85 | $9.88 | $9.72 | 490,506 |
| 2019-10-25 | $9.93 | $10.04 | $9.84 | $10.02 | $9.86 | 339,809 |
| 2019-10-24 | $9.94 | $9.99 | $9.90 | $9.95 | $9.79 | 195,030 |
| 2019-10-23 | $9.57 | $9.91 | $9.57 | $9.88 | $9.72 | 130,726 |
| 2019-10-22 | $9.58 | $9.69 | $9.55 | $9.63 | $9.47 | 131,755 |
| 2019-10-21 | $9.37 | $9.52 | $9.37 | $9.50 | $9.35 | 148,787 |
| 2019-10-18 | $9.59 | $9.63 | $9.44 | $9.50 | $9.35 | 264,332 |
| 2019-10-17 | $9.39 | $9.59 | $9.36 | $9.57 | $9.42 | 508,139 |
| 2019-10-16 | $9.37 | $9.54 | $9.37 | $9.48 | $9.33 | 296,852 |
| 2019-10-15 | $9.47 | $9.54 | $9.37 | $9.40 | $9.25 | 420,202 |
| 2019-10-14 | $9.49 | $9.54 | $9.39 | $9.52 | $9.37 | 429,680 |
| 2019-10-11 | $9.51 | $9.71 | $9.51 | $9.68 | $9.52 | 379,792 |
| 2019-10-10 | $9.39 | $9.47 | $9.34 | $9.47 | $9.32 | 112,760 |
| 2019-10-09 | $9.41 | $9.44 | $9.24 | $9.29 | $9.14 | 211,342 |
| 2019-10-08 | $9.16 | $9.29 | $9.14 | $9.22 | $9.07 | 302,403 |
| 2019-10-07 | $9.35 | $9.48 | $9.26 | $9.31 | $9.16 | 190,362 |
| 2019-10-04 | $9.29 | $9.34 | $9.14 | $9.29 | $9.14 | 719,213 |
| 2019-10-03 | $9.07 | $9.21 | $8.94 | $9.17 | $9.02 | 415,052 |
| 2019-10-02 | $9.33 | $9.34 | $9.11 | $9.20 | $9.05 | 374,580 |
| 2019-10-01 | $9.51 | $9.54 | $9.27 | $9.35 | $9.20 | 169,422 |
| 2019-09-30 | $9.60 | $9.65 | $9.41 | $9.46 | $9.31 | 1,009,075 |
| 2019-09-27 | $9.61 | $9.81 | $9.59 | $9.69 | $9.53 | 211,643 |
| 2019-09-26 | $9.70 | $9.81 | $9.61 | $9.78 | $9.62 | 94,715 |
| 2019-09-25 | $9.67 | $9.80 | $9.62 | $9.77 | $9.61 | 218,826 |
| 2019-09-24 | $10.04 | $10.05 | $9.81 | $9.82 | $9.66 | 158,249 |
| 2019-09-23 | $10.04 | $10.12 | $9.97 | $10.09 | $9.93 | 87,490 |
| 2019-09-20 | $10.10 | $10.17 | $10.00 | $10.06 | $9.90 | 279,982 |
| 2019-09-19 | $9.99 | $10.11 | $9.97 | $10.04 | $9.88 | 293,563 |
| 2019-09-18 | $9.98 | $10.06 | $9.88 | $9.93 | $9.77 | 705,482 |
| 2019-09-17 | $10.45 | $10.46 | $9.94 | $10.00 | $9.84 | 1,077,922 |
| 2019-09-16 | $10.22 | $10.56 | $10.18 | $10.36 | $10.19 | 1,210,318 |
| 2019-09-13 | $9.60 | $9.60 | $9.51 | $9.54 | $9.39 | 131,689 |
| 2019-09-12 | $9.45 | $9.60 | $9.42 | $9.56 | $9.41 | 310,992 |
| 2019-09-11 | $9.97 | $10.02 | $9.64 | $9.71 | $9.55 | 351,858 |
| 2019-09-10 | $10.03 | $10.13 | $9.89 | $9.92 | $9.76 | 377,666 |
| 2019-09-09 | $9.90 | $10.03 | $9.88 | $9.99 | $9.83 | 258,129 |
| 2019-09-06 | $9.54 | $9.84 | $9.50 | $9.79 | $9.63 | 159,085 |
| 2019-09-05 | $9.80 | $9.96 | $9.70 | $9.72 | $9.56 | 130,256 |
| 2019-09-04 | $9.58 | $9.77 | $9.57 | $9.73 | $9.57 | 257,273 |
| 2019-09-03 | $9.23 | $9.36 | $9.17 | $9.31 | $9.16 | 150,430 |
| 2019-08-30 | $9.69 | $9.71 | $9.39 | $9.45 | $9.30 | 385,533 |
| 2019-08-29 | $9.63 | $9.76 | $9.63 | $9.71 | $9.55 | 198,446 |
| 2019-08-28 | $9.72 | $9.76 | $9.60 | $9.64 | $9.48 | 250,024 |
| 2019-08-27 | $9.37 | $9.51 | $9.31 | $9.51 | $9.36 | 148,247 |
| 2019-08-26 | $9.50 | $9.53 | $9.28 | $9.28 | $9.13 | 323,080 |
| 2019-08-23 | $9.33 | $9.47 | $9.25 | $9.32 | $9.17 | 152,819 |
| 2019-08-22 | $9.69 | $9.71 | $9.52 | $9.57 | $9.42 | 78,961 |
| 2019-08-21 | $9.78 | $9.82 | $9.61 | $9.64 | $9.48 | 110,083 |
| 2019-08-20 | $9.52 | $9.65 | $9.45 | $9.59 | $9.44 | 159,292 |
| 2019-08-19 | $9.55 | $9.59 | $9.50 | $9.57 | $9.42 | 290,641 |
| 2019-08-16 | $9.39 | $9.45 | $9.33 | $9.41 | $9.26 | 138,241 |
| 2019-08-15 | $9.37 | $9.46 | $9.32 | $9.38 | $9.23 | 236,834 |
| 2019-08-14 | $9.54 | $9.58 | $9.37 | $9.53 | $9.38 | 409,949 |
| 2019-08-13 | $9.40 | $9.90 | $9.39 | $9.88 | $9.72 | 538,241 |
| 2019-08-12 | $9.41 | $9.47 | $9.37 | $9.45 | $9.30 | 213,696 |
| 2019-08-09 | $9.37 | $9.45 | $9.33 | $9.37 | $9.22 | 246,057 |
| 2019-08-08 | $9.11 | $9.21 | $9.05 | $9.17 | $9.02 | 261,818 |
| 2019-08-07 | $9.16 | $9.21 | $8.91 | $9.12 | $8.97 | 577,658 |
| 2019-08-06 | $9.60 | $9.62 | $9.37 | $9.41 | $9.26 | 154,233 |
| 2019-08-05 | $9.56 | $9.69 | $9.52 | $9.58 | $9.43 | 390,008 |
| 2019-08-02 | $9.82 | $9.82 | $9.68 | $9.69 | $9.53 | 293,925 |
| 2019-08-01 | $10.04 | $10.06 | $9.43 | $9.57 | $9.42 | 396,316 |
| 2019-07-31 | $10.25 | $10.29 | $10.14 | $10.17 | $10.01 | 187,752 |
| 2019-07-30 | $10.05 | $10.22 | $10.03 | $10.21 | $10.05 | 115,463 |
| 2019-07-29 | $10.00 | $10.04 | $9.87 | $10.03 | $9.87 | 64,073 |
| 2019-07-26 | $9.92 | $9.97 | $9.86 | $9.94 | $9.78 | 89,185 |
| 2019-07-25 | $9.95 | $10.00 | $9.86 | $9.88 | $9.72 | 148,830 |
| 2019-07-24 | $10.03 | $10.16 | $9.77 | $9.85 | $9.69 | 288,537 |
| 2019-07-23 | $9.90 | $10.03 | $9.87 | $10.03 | $9.87 | 71,448 |
| 2019-07-22 | $9.87 | $9.94 | $9.83 | $9.92 | $9.76 | 313,645 |
| 2019-07-19 | $9.84 | $9.92 | $9.72 | $9.91 | $9.75 | 188,045 |
| 2019-07-18 | $9.95 | $9.96 | $9.62 | $9.78 | $9.62 | 122,004 |
| 2019-07-17 | $10.18 | $10.18 | $9.93 | $9.93 | $9.77 | 254,438 |
| 2019-07-16 | $10.35 | $10.44 | $9.95 | $10.13 | $9.97 | 200,591 |
| 2019-07-15 | $10.54 | $10.54 | $10.29 | $10.29 | $10.12 | 456,747 |
| 2019-07-12 | $10.48 | $10.53 | $10.44 | $10.47 | $10.30 | 205,905 |
| 2019-07-11 | $10.52 | $10.57 | $10.45 | $10.49 | $10.32 | 299,079 |
| 2019-07-10 | $10.34 | $10.53 | $10.34 | $10.48 | $10.31 | 157,709 |
| 2019-07-09 | $10.11 | $10.16 | $10.07 | $10.14 | $9.98 | 92,317 |
| 2019-07-08 | $10.10 | $10.20 | $10.04 | $10.05 | $9.89 | 150,902 |
| 2019-07-05 | $9.90 | $10.10 | $9.90 | $10.07 | $9.91 | 274,771 |
| 2019-07-03 | $9.95 | $9.98 | $9.84 | $9.94 | $9.78 | 60,110 |
| 2019-07-02 | $10.22 | $10.22 | $9.78 | $9.84 | $9.68 | 193,320 |
| 2019-07-01 | $10.37 | $10.38 | $10.12 | $10.24 | $10.07 | 121,950 |
| 2019-06-28 | $10.29 | $10.30 | $10.02 | $10.04 | $9.88 | 390,321 |
| 2019-06-27 | $10.26 | $10.33 | $10.24 | $10.26 | $10.09 | 187,197 |
| 2019-06-26 | $10.23 | $10.35 | $10.21 | $10.26 | $10.09 | 86,542 |
| 2019-06-25 | $10.06 | $10.11 | $10.00 | $10.06 | $9.90 | 198,005 |
| 2019-06-24 | $9.99 | $10.06 | $9.87 | $10.05 | $9.89 | 238,547 |
| 2019-06-21 | $9.96 | $10.04 | $9.95 | $10.03 | $9.87 | 286,082 |
| 2019-06-20 | $9.83 | $9.96 | $9.77 | $9.93 | $9.77 | 509,170 |
| 2019-06-19 | $9.40 | $9.58 | $9.40 | $9.57 | $9.42 | 346,487 |
| 2019-06-18 | $9.33 | $9.57 | $9.31 | $9.53 | $9.38 | 160,184 |
| 2019-06-17 | $9.27 | $9.35 | $9.17 | $9.24 | $9.09 | 259,494 |
| 2019-06-14 | $9.35 | $9.42 | $9.30 | $9.34 | $9.19 | 348,884 |
| 2019-06-13 | $9.46 | $9.47 | $9.25 | $9.30 | $9.15 | 282,762 |
| 2019-06-12 | $9.31 | $9.33 | $9.08 | $9.14 | $8.99 | 231,018 |
| 2019-06-11 | $9.53 | $9.55 | $9.45 | $9.50 | $9.35 | 598,828 |
| 2019-06-10 | $9.51 | $9.61 | $9.39 | $9.46 | $9.31 | 382,744 |
| 2019-06-07 | $9.27 | $9.55 | $9.26 | $9.51 | $9.36 | 522,498 |
| 2019-06-06 | $9.10 | $9.36 | $9.02 | $9.34 | $9.19 | 160,028 |
| 2019-06-05 | $9.31 | $9.31 | $8.94 | $9.09 | $8.94 | 703,081 |
| 2019-06-04 | $9.32 | $9.45 | $9.27 | $9.40 | $9.25 | 152,833 |
| 2019-06-03 | $9.51 | $9.52 | $9.26 | $9.28 | $9.13 | 101,054 |
| 2019-05-31 | $9.68 | $9.72 | $9.31 | $9.35 | $9.20 | 404,921 |
| 2019-05-30 | $10.25 | $10.26 | $9.85 | $9.88 | $9.72 | 272,421 |
| 2019-05-29 | $10.17 | $10.30 | $10.08 | $10.26 | $10.09 | 391,182 |
| 2019-05-28 | $10.39 | $10.40 | $10.27 | $10.30 | $10.13 | 145,959 |
| 2019-05-24 | $10.20 | $10.25 | $10.01 | $10.25 | $10.08 | 361,839 |
| 2019-05-23 | $10.32 | $10.32 | $9.96 | $10.07 | $9.91 | 217,124 |
| 2019-05-22 | $10.79 | $10.82 | $10.56 | $10.58 | $10.41 | 97,718 |
| 2019-05-21 | $10.87 | $10.92 | $10.84 | $10.90 | $10.72 | 62,111 |
| 2019-05-20 | $10.90 | $10.96 | $10.84 | $10.90 | $10.72 | 142,597 |
| 2019-05-17 | $10.90 | $10.95 | $10.80 | $10.84 | $10.67 | 157,115 |
| 2019-05-16 | $10.93 | $11.00 | $10.90 | $10.90 | $10.72 | 149,967 |
| 2019-05-15 | $10.69 | $10.86 | $10.68 | $10.83 | $10.66 | 140,422 |
| 2019-05-14 | $10.67 | $10.77 | $10.67 | $10.72 | $10.55 | 175,926 |
| 2019-05-13 | $10.90 | $10.93 | $10.51 | $10.52 | $10.35 | 287,869 |
| 2019-05-10 | $10.62 | $10.69 | $10.60 | $10.64 | $10.47 | 85,695 |
| 2019-05-09 | $10.63 | $10.66 | $10.54 | $10.61 | $10.44 | 197,584 |
| 2019-05-08 | $10.56 | $10.71 | $10.55 | $10.66 | $10.49 | 117,269 |
| 2019-05-07 | $10.60 | $10.66 | $10.48 | $10.52 | $10.35 | 272,475 |
| 2019-05-06 | $10.63 | $10.81 | $10.60 | $10.80 | $10.63 | 123,007 |
| 2019-05-03 | $10.65 | $10.75 | $10.64 | $10.66 | $10.49 | 133,192 |
| 2019-05-02 | $10.71 | $10.72 | $10.52 | $10.61 | $10.44 | 361,663 |
| 2019-05-01 | $10.94 | $10.94 | $10.78 | $10.92 | $10.74 | 153,229 |
| 2019-04-30 | $10.97 | $10.98 | $10.87 | $10.92 | $10.74 | 158,572 |
| 2019-04-29 | $10.87 | $10.92 | $10.81 | $10.89 | $10.71 | 345,352 |
| 2019-04-26 | $10.97 | $10.97 | $10.68 | $10.78 | $10.61 | 263,315 |
| 2019-04-25 | $11.17 | $11.20 | $11.09 | $11.10 | $10.92 | 104,183 |
| 2019-04-24 | $11.20 | $11.21 | $11.14 | $11.16 | $10.98 | 317,471 |
| 2019-04-23 | $11.12 | $11.19 | $11.11 | $11.17 | $10.99 | 240,255 |
| 2019-04-22 | $11.13 | $11.15 | $11.08 | $11.08 | $10.90 | 240,464 |
| 2019-04-18 | $10.94 | $10.98 | $10.89 | $10.94 | $10.76 | 224,745 |
| 2019-04-17 | $10.98 | $11.01 | $10.95 | $10.97 | $10.79 | 202,255 |
| 2019-04-16 | $10.95 | $11.02 | $10.90 | $11.01 | $10.83 | 170,821 |
| 2019-04-15 | $10.91 | $10.97 | $10.89 | $10.97 | $10.79 | 203,456 |
| 2019-04-12 | $10.95 | $10.99 | $10.93 | $10.97 | $10.79 | 201,174 |
| 2019-04-11 | $10.92 | $10.93 | $10.85 | $10.91 | $10.73 | 150,577 |
| 2019-04-10 | $10.87 | $10.99 | $10.87 | $10.98 | $10.80 | 173,754 |
| 2019-04-09 | $10.85 | $10.87 | $10.80 | $10.84 | $10.67 | 233,200 |
| 2019-04-08 | $10.83 | $10.89 | $10.82 | $10.87 | $10.69 | 252,778 |
| 2019-04-05 | $10.76 | $10.83 | $10.76 | $10.81 | $10.64 | 179,729 |
| 2019-04-04 | $10.73 | $10.80 | $10.71 | $10.73 | $10.56 | 154,263 |
| 2019-04-03 | $10.76 | $10.77 | $10.66 | $10.76 | $10.59 | 303,265 |
| 2019-04-02 | $10.68 | $10.76 | $10.67 | $10.74 | $10.57 | 231,888 |
| 2019-04-01 | $10.60 | $10.69 | $10.58 | $10.68 | $10.51 | 284,535 |
| 2019-03-29 | $10.56 | $10.56 | $10.46 | $10.51 | $10.34 | 280,412 |
| 2019-03-28 | $10.31 | $10.45 | $10.31 | $10.44 | $10.27 | 144,643 |
| 2019-03-27 | $10.48 | $10.51 | $10.34 | $10.42 | $10.25 | 249,086 |
| 2019-03-26 | $10.54 | $10.57 | $10.46 | $10.49 | $10.32 | 144,143 |
| 2019-03-25 | $10.39 | $10.50 | $10.34 | $10.45 | $10.28 | 285,897 |
| 2019-03-22 | $10.43 | $10.44 | $10.30 | $10.40 | $10.23 | 745,857 |
| 2019-03-21 | $10.57 | $10.62 | $10.52 | $10.52 | $10.35 | 328,461 |
| 2019-03-20 | $10.49 | $10.63 | $10.48 | $10.58 | $10.41 | 301,751 |
| 2019-03-19 | $10.53 | $10.55 | $10.44 | $10.44 | $10.27 | 275,120 |
| 2019-03-18 | $10.45 | $10.52 | $10.45 | $10.49 | $10.32 | 753,687 |
| 2019-03-15 | $10.37 | $10.48 | $10.35 | $10.44 | $10.27 | 728,364 |
| 2019-03-14 | $10.50 | $10.54 | $10.43 | $10.46 | $10.29 | 282,294 |
| 2019-03-13 | $10.42 | $10.50 | $10.41 | $10.47 | $10.30 | 302,648 |
| 2019-03-12 | $10.37 | $10.42 | $10.29 | $10.32 | $10.15 | 351,237 |
| 2019-03-11 | $10.31 | $10.34 | $10.24 | $10.31 | $10.14 | 374,666 |
| 2019-03-08 | $10.03 | $10.24 | $9.97 | $10.24 | $10.07 | 275,424 |
| 2019-03-07 | $10.32 | $10.34 | $10.25 | $10.30 | $10.13 | 166,249 |
| 2019-03-06 | $10.23 | $10.30 | $10.16 | $10.27 | $10.10 | 233,341 |
| 2019-03-05 | $10.37 | $10.38 | $10.27 | $10.31 | $10.14 | 303,013 |
| 2019-03-04 | $10.29 | $10.35 | $10.19 | $10.28 | $10.11 | 181,723 |
| 2019-03-01 | $10.36 | $10.40 | $10.11 | $10.15 | $9.99 | 385,186 |
| 2019-02-28 | $10.35 | $10.41 | $10.31 | $10.34 | $10.17 | 500,250 |
| 2019-02-27 | $10.31 | $10.40 | $10.26 | $10.35 | $10.18 | 398,560 |
| 2019-02-26 | $10.12 | $10.21 | $10.12 | $10.20 | $10.04 | 514,724 |
| 2019-02-25 | $10.21 | $10.25 | $10.06 | $10.08 | $9.92 | 354,493 |
| 2019-02-22 | $10.38 | $10.43 | $10.35 | $10.36 | $10.19 | 258,932 |
| 2019-02-21 | $10.32 | $10.38 | $10.32 | $10.33 | $10.16 | 268,586 |
| 2019-02-20 | $10.21 | $10.44 | $10.21 | $10.34 | $10.17 | 536,332 |
| 2019-02-19 | $10.21 | $10.31 | $10.21 | $10.31 | $10.14 | 558,385 |
| 2019-02-15 | $10.14 | $10.28 | $10.10 | $10.28 | $10.11 | 525,983 |
| 2019-02-14 | $9.93 | $10.04 | $9.86 | $10.02 | $9.86 | 547,912 |
| 2019-02-13 | $9.92 | $9.99 | $9.89 | $9.96 | $9.80 | 913,646 |
| 2019-02-12 | $9.92 | $9.93 | $9.80 | $9.83 | $9.67 | 368,070 |
| 2019-02-11 | $9.58 | $9.74 | $9.56 | $9.71 | $9.55 | 901,355 |
| 2019-02-08 | $9.78 | $9.79 | $9.63 | $9.76 | $9.60 | 3,849,776 |
| 2019-02-07 | $9.89 | $9.92 | $9.61 | $9.75 | $9.59 | 333,273 |
| 2019-02-06 | $9.83 | $9.99 | $9.79 | $9.93 | $9.77 | 376,030 |
| 2019-02-05 | $9.88 | $10.06 | $9.86 | $9.91 | $9.75 | 317,022 |
| 2019-02-04 | $9.96 | $10.08 | $9.79 | $10.08 | $9.92 | 786,256 |
| 2019-02-01 | $9.95 | $10.21 | $9.95 | $10.16 | $10.00 | 627,160 |
| 2019-01-31 | $10.05 | $10.15 | $9.85 | $9.92 | $9.76 | 329,183 |
| 2019-01-30 | $9.92 | $10.08 | $9.88 | $9.96 | $9.80 | 428,132 |
| 2019-01-29 | $9.72 | $9.90 | $9.72 | $9.77 | $9.61 | 333,128 |
| 2019-01-28 | $9.57 | $9.59 | $9.43 | $9.58 | $9.43 | 291,334 |
| 2019-01-25 | $9.80 | $9.88 | $9.76 | $9.84 | $9.68 | 144,608 |
| 2019-01-24 | $9.67 | $9.80 | $9.65 | $9.77 | $9.61 | 430,981 |
| 2019-01-23 | $9.77 | $9.78 | $9.52 | $9.65 | $9.49 | 563,322 |
| 2019-01-22 | $9.70 | $9.75 | $9.56 | $9.73 | $9.57 | 497,801 |
| 2019-01-18 | $9.73 | $9.94 | $9.66 | $9.89 | $9.73 | 407,015 |
| 2019-01-17 | $9.52 | $9.70 | $9.42 | $9.64 | $9.48 | 556,745 |
| 2019-01-16 | $9.58 | $9.67 | $9.46 | $9.66 | $9.50 | 342,627 |
| 2019-01-15 | $9.47 | $9.64 | $9.47 | $9.60 | $9.45 | 336,452 |
| 2019-01-14 | $9.45 | $9.55 | $9.30 | $9.35 | $9.20 | 326,506 |
| 2019-01-11 | $9.61 | $9.66 | $9.46 | $9.53 | $9.38 | 1,715,744 |
| 2019-01-10 | $9.52 | $9.74 | $9.50 | $9.69 | $9.53 | 257,107 |
| 2019-01-09 | $9.45 | $9.70 | $9.35 | $9.65 | $9.49 | 544,843 |
| 2019-01-08 | $9.13 | $9.22 | $9.06 | $9.19 | $9.04 | 311,230 |
| 2019-01-07 | $8.99 | $9.19 | $8.95 | $9.00 | $8.85 | 376,998 |
| 2019-01-04 | $8.91 | $9.09 | $8.80 | $8.91 | $8.77 | 722,052 |
| 2019-01-03 | $8.74 | $8.75 | $8.45 | $8.70 | $8.56 | 717,681 |
| 2019-01-02 | $8.25 | $8.82 | $8.20 | $8.63 | $8.49 | 868,153 |
| 2018-12-31 | $8.42 | $8.49 | $8.26 | $8.47 | $8.33 | 476,334 |
| 2018-12-28 | $8.34 | $8.43 | $8.21 | $8.32 | $8.19 | 440,612 |
| 2018-12-27 | $8.39 | $8.43 | $8.20 | $8.43 | $8.29 | 1,265,546 |
| 2018-12-26 | $8.07 | $8.67 | $8.07 | $8.66 | $8.52 | 1,118,247 |
| 2018-12-24 | $8.30 | $8.32 | $8.12 | $8.12 | $7.99 | 359,982 |
| 2018-12-21 | $8.54 | $8.67 | $8.48 | $8.50 | $8.23 | 1,105,758 |
| 2018-12-20 | $8.73 | $8.85 | $8.57 | $8.63 | $8.35 | 876,170 |
| 2018-12-19 | $8.84 | $9.06 | $8.82 | $8.91 | $8.62 | 1,117,366 |
| 2018-12-18 | $9.26 | $9.26 | $8.65 | $8.72 | $8.44 | 828,697 |
| 2018-12-17 | $9.65 | $9.68 | $9.25 | $9.27 | $8.97 | 751,458 |
| 2018-12-14 | $9.82 | $9.83 | $9.57 | $9.62 | $9.31 | 802,683 |
| 2018-12-13 | $9.51 | $9.99 | $9.51 | $9.95 | $9.63 | 958,687 |
| 2018-12-12 | $9.80 | $9.86 | $9.57 | $9.58 | $9.27 | 756,976 |
| 2018-12-11 | $9.77 | $9.83 | $9.61 | $9.69 | $9.38 | 1,022,491 |
| 2018-12-10 | $9.65 | $9.77 | $9.48 | $9.54 | $9.23 | 861,866 |
| 2018-12-07 | $10.09 | $10.18 | $9.83 | $9.85 | $9.53 | 1,309,199 |
| 2018-12-06 | $9.64 | $9.77 | $9.41 | $9.71 | $9.40 | 1,901,473 |
| 2018-12-04 | $9.98 | $10.06 | $9.90 | $9.91 | $9.59 | 915,157 |
| 2018-12-03 | $9.97 | $9.98 | $9.75 | $9.97 | $9.65 | 1,186,517 |
| 2018-11-30 | $9.41 | $9.65 | $9.30 | $9.48 | $9.18 | 1,554,664 |
| 2018-11-29 | $9.59 | $9.76 | $9.52 | $9.60 | $9.29 | 1,332,879 |
| 2018-11-28 | $9.60 | $9.75 | $9.39 | $9.45 | $9.15 | 2,152,549 |
| 2018-11-27 | $9.70 | $9.79 | $9.42 | $9.68 | $9.37 | 2,399,499 |
| 2018-11-26 | $9.67 | $9.77 | $9.63 | $9.69 | $9.38 | 2,233,940 |
| 2018-11-23 | $9.62 | $9.66 | $9.46 | $9.59 | $9.28 | 909,468 |
| 2018-11-21 | $10.17 | $10.43 | $10.10 | $10.19 | $9.86 | 1,782,389 |
| 2018-11-20 | $10.44 | $10.51 | $9.87 | $9.97 | $9.65 | 1,351,798 |
| 2018-11-19 | $10.50 | $10.74 | $10.35 | $10.70 | $10.36 | 893,046 |
| 2018-11-16 | $10.80 | $10.89 | $10.52 | $10.66 | $10.32 | 644,261 |
| 2018-11-15 | $10.61 | $10.76 | $10.58 | $10.60 | $10.26 | 665,849 |
| 2018-11-14 | $10.63 | $10.77 | $10.52 | $10.59 | $10.25 | 1,093,077 |
| 2018-11-13 | $10.99 | $11.04 | $10.29 | $10.36 | $10.03 | 2,182,321 |
| 2018-11-12 | $11.37 | $11.47 | $11.01 | $11.04 | $10.69 | 1,417,188 |
| 2018-11-09 | $11.18 | $11.34 | $11.14 | $11.22 | $10.86 | 588,755 |
| 2018-11-08 | $11.49 | $11.55 | $11.34 | $11.37 | $11.01 | 884,937 |
| 2018-11-07 | $11.71 | $11.74 | $11.47 | $11.54 | $11.17 | 746,621 |
| 2018-11-06 | $11.80 | $11.83 | $11.47 | $11.62 | $11.25 | 677,460 |
| 2018-11-05 | $11.90 | $11.98 | $11.71 | $11.71 | $11.33 | 615,533 |
| 2018-11-02 | $11.83 | $11.91 | $11.72 | $11.76 | $11.38 | 2,835,031 |
| 2018-11-01 | $12.21 | $12.22 | $11.80 | $11.86 | $11.48 | 2,346,702 |
| 2018-10-31 | $12.34 | $12.45 | $12.16 | $12.17 | $11.78 | 401,455 |
| 2018-10-30 | $12.27 | $12.49 | $12.25 | $12.35 | $11.95 | 502,994 |
| 2018-10-29 | $12.54 | $12.60 | $12.41 | $12.45 | $12.05 | 873,259 |
| 2018-10-26 | $12.43 | $12.66 | $12.38 | $12.62 | $12.21 | 719,117 |
| 2018-10-25 | $12.49 | $12.59 | $12.47 | $12.50 | $12.10 | 734,277 |
| 2018-10-24 | $12.54 | $12.63 | $12.37 | $12.38 | $11.98 | 1,342,629 |
| 2018-10-23 | $12.65 | $12.69 | $12.31 | $12.39 | $11.99 | 526,727 |
| 2018-10-22 | $12.87 | $12.98 | $12.79 | $12.97 | $12.55 | 345,878 |
| 2018-10-19 | $12.90 | $13.01 | $12.86 | $12.94 | $12.52 | 699,968 |
| 2018-10-18 | $12.77 | $12.94 | $12.74 | $12.79 | $12.38 | 513,851 |
| 2018-10-17 | $13.19 | $13.20 | $12.89 | $13.03 | $12.61 | 650,957 |
| 2018-10-16 | $13.19 | $13.36 | $13.16 | $13.30 | $12.87 | 731,254 |
| 2018-10-15 | $13.20 | $13.26 | $13.09 | $13.23 | $12.81 | 906,891 |
| 2018-10-12 | $13.21 | $13.25 | $13.03 | $13.21 | $12.79 | 3,224,075 |
| 2018-10-11 | $13.30 | $13.33 | $13.02 | $13.07 | $12.65 | 1,327,714 |
| 2018-10-10 | $13.78 | $13.78 | $13.44 | $13.46 | $13.03 | 753,017 |
| 2018-10-09 | $13.79 | $13.88 | $13.66 | $13.81 | $13.37 | 431,955 |
| 2018-10-08 | $13.61 | $13.71 | $13.59 | $13.69 | $13.25 | 497,610 |
| 2018-10-05 | $13.74 | $13.87 | $13.65 | $13.72 | $13.28 | 704,408 |
| 2018-10-04 | $13.99 | $13.99 | $13.64 | $13.75 | $13.31 | 785,468 |
| 2018-10-03 | $13.82 | $14.16 | $13.70 | $14.02 | $13.57 | 718,340 |
| 2018-10-02 | $13.89 | $13.90 | $13.81 | $13.83 | $13.39 | 444,277 |
| 2018-10-01 | $13.50 | $13.93 | $13.46 | $13.90 | $13.45 | 458,786 |
| 2018-09-28 | $13.29 | $13.54 | $13.28 | $13.48 | $13.05 | 617,996 |
| 2018-09-27 | $13.27 | $13.29 | $13.20 | $13.28 | $12.85 | 286,900 |
| 2018-09-26 | $13.22 | $13.26 | $13.14 | $13.16 | $12.74 | 341,002 |
| 2018-09-25 | $13.27 | $13.31 | $13.21 | $13.27 | $12.84 | 278,677 |
| 2018-09-24 | $13.12 | $13.23 | $13.09 | $13.22 | $12.80 | 642,153 |
| 2018-09-21 | $12.99 | $13.09 | $12.79 | $12.90 | $12.49 | 650,834 |
| 2018-09-20 | $13.00 | $13.01 | $12.84 | $12.86 | $12.45 | 706,985 |
| 2018-09-19 | $12.79 | $12.95 | $12.79 | $12.94 | $12.52 | 324,230 |
| 2018-09-18 | $12.80 | $12.88 | $12.71 | $12.80 | $12.39 | 770,487 |
| 2018-09-17 | $12.72 | $12.78 | $12.59 | $12.63 | $12.22 | 404,826 |
| 2018-09-14 | $12.61 | $12.78 | $12.48 | $12.63 | $12.22 | 379,432 |
| 2018-09-13 | $12.72 | $12.77 | $12.53 | $12.63 | $12.22 | 430,720 |
| 2018-09-12 | $12.78 | $12.92 | $12.74 | $12.83 | $12.42 | 480,921 |
| 2018-09-11 | $12.41 | $12.70 | $12.40 | $12.68 | $12.27 | 211,345 |
| 2018-09-10 | $12.49 | $12.52 | $12.34 | $12.38 | $11.98 | 180,570 |
| 2018-09-07 | $12.26 | $12.41 | $12.22 | $12.40 | $12.00 | 357,555 |
| 2018-09-06 | $12.50 | $12.54 | $12.20 | $12.36 | $11.96 | 305,127 |
| 2018-09-05 | $12.59 | $12.63 | $12.49 | $12.51 | $12.11 | 352,146 |
| 2018-09-04 | $12.78 | $12.81 | $12.56 | $12.59 | $12.19 | 250,156 |
| 2018-08-31 | $12.67 | $12.71 | $12.61 | $12.64 | $12.23 | 422,486 |
| 2018-08-30 | $12.67 | $12.74 | $12.62 | $12.68 | $12.27 | 521,271 |
| 2018-08-29 | $12.53 | $12.63 | $12.49 | $12.63 | $12.22 | 1,538,104 |
| 2018-08-28 | $12.52 | $12.53 | $12.39 | $12.44 | $12.04 | 486,911 |
| 2018-08-27 | $12.48 | $12.50 | $12.43 | $12.49 | $12.09 | 222,322 |
| 2018-08-24 | $12.50 | $12.55 | $12.36 | $12.40 | $12.00 | 361,901 |
| 2018-08-23 | $12.24 | $12.31 | $12.21 | $12.31 | $11.91 | 128,646 |
| 2018-08-22 | $12.15 | $12.33 | $12.11 | $12.30 | $11.91 | 347,487 |
| 2018-08-21 | $11.99 | $12.00 | $11.90 | $11.90 | $11.52 | 161,381 |
| 2018-08-20 | $11.81 | $11.91 | $11.80 | $11.86 | $11.48 | 121,776 |
| 2018-08-17 | $11.94 | $11.95 | $11.77 | $11.83 | $11.45 | 6,524,084 |
| 2018-08-16 | $11.75 | $11.82 | $11.73 | $11.79 | $11.41 | 230,844 |
| 2018-08-15 | $11.89 | $11.91 | $11.65 | $11.70 | $11.32 | 312,902 |
| 2018-08-14 | $12.23 | $12.23 | $11.98 | $12.05 | $11.66 | 325,928 |
| 2018-08-13 | $12.06 | $12.10 | $11.81 | $12.07 | $11.68 | 6,913,741 |
| 2018-08-10 | $12.04 | $12.15 | $12.02 | $12.11 | $11.72 | 509,563 |
| 2018-08-09 | $12.02 | $12.07 | $11.94 | $11.94 | $11.56 | 165,523 |
| 2018-08-08 | $12.23 | $12.23 | $11.89 | $11.96 | $11.58 | 1,236,678 |
| 2018-08-07 | $12.33 | $12.39 | $12.29 | $12.31 | $11.91 | 204,953 |
| 2018-08-06 | $12.29 | $12.38 | $12.19 | $12.21 | $11.82 | 361,469 |
| 2018-08-03 | $12.16 | $12.18 | $12.02 | $12.15 | $11.76 | 216,945 |
| 2018-08-02 | $11.95 | $12.21 | $11.92 | $12.17 | $11.78 | 233,225 |
| 2018-08-01 | $12.05 | $12.13 | $11.95 | $11.99 | $11.61 | 308,642 |
| 2018-07-31 | $12.28 | $12.29 | $12.19 | $12.21 | $11.82 | 6,400,186 |
| 2018-07-30 | $12.41 | $12.44 | $12.36 | $12.38 | $11.98 | 6,831,626 |
| 2018-07-27 | $12.34 | $12.37 | $12.19 | $12.24 | $11.85 | 437,290 |
| 2018-07-26 | $12.25 | $12.38 | $12.25 | $12.35 | $11.95 | 332,564 |
| 2018-07-25 | $12.18 | $12.28 | $12.11 | $12.28 | $11.89 | 418,633 |
| 2018-07-24 | $12.10 | $12.21 | $12.09 | $12.12 | $11.73 | 655,459 |
| 2018-07-23 | $12.10 | $12.15 | $11.98 | $12.07 | $11.68 | 321,251 |
| 2018-07-20 | $11.95 | $12.00 | $11.87 | $11.97 | $11.59 | 286,951 |
| 2018-07-19 | $11.89 | $12.04 | $11.77 | $11.90 | $11.52 | 323,502 |
| 2018-07-18 | $11.79 | $11.95 | $11.72 | $11.92 | $11.54 | 990,304 |
| 2018-07-17 | $11.79 | $11.91 | $11.75 | $11.81 | $11.43 | 474,392 |
| 2018-07-16 | $11.95 | $11.97 | $11.71 | $11.75 | $11.37 | 311,482 |
| 2018-07-13 | $12.14 | $12.32 | $12.14 | $12.21 | $11.82 | 265,451 |
| 2018-07-12 | $12.02 | $12.13 | $11.90 | $12.13 | $11.74 | 296,090 |
| 2018-07-11 | $12.39 | $12.52 | $11.83 | $11.93 | $11.55 | 506,742 |
| 2018-07-10 | $12.61 | $12.63 | $12.52 | $12.52 | $12.12 | 195,271 |
| 2018-07-09 | $12.44 | $12.51 | $12.39 | $12.48 | $12.08 | 236,430 |
| 2018-07-06 | $12.26 | $12.37 | $12.23 | $12.36 | $11.96 | 287,308 |
| 2018-07-05 | $12.33 | $12.38 | $12.19 | $12.30 | $11.91 | 590,316 |
| 2018-07-03 | $12.28 | $12.36 | $12.03 | $12.09 | $11.70 | 691,605 |
| 2018-07-02 | $12.38 | $12.38 | $12.16 | $12.18 | $11.79 | 643,317 |
| 2018-06-29 | $12.44 | $12.56 | $12.44 | $12.46 | $12.06 | 464,551 |
| 2018-06-28 | $12.35 | $12.42 | $12.29 | $12.34 | $11.94 | 594,361 |
| 2018-06-27 | $12.29 | $12.46 | $12.27 | $12.31 | $11.91 | 18,928,223 |
| 2018-06-26 | $11.98 | $12.22 | $11.87 | $12.15 | $11.76 | 525,874 |
| 2018-06-25 | $11.82 | $11.94 | $11.80 | $11.93 | $11.55 | 256,508 |
| 2018-06-22 | $11.85 | $12.01 | $11.76 | $11.98 | $11.60 | 694,499 |
| 2018-06-21 | $11.56 | $11.66 | $11.54 | $11.55 | $11.18 | 367,448 |
| 2018-06-20 | $11.73 | $11.78 | $11.58 | $11.65 | $11.28 | 1,092,464 |
| 2018-06-19 | $11.55 | $11.64 | $11.48 | $11.61 | $11.24 | 235,486 |
| 2018-06-18 | $11.62 | $11.76 | $11.59 | $11.70 | $11.32 | 313,109 |
| 2018-06-15 | $11.85 | $11.85 | $11.50 | $11.50 | $11.13 | 720,539 |
| 2018-06-14 | $12.01 | $12.02 | $11.88 | $11.91 | $11.53 | 136,372 |
| 2018-06-13 | $11.87 | $12.02 | $11.85 | $11.99 | $11.61 | 301,322 |
| 2018-06-12 | $11.84 | $11.94 | $11.83 | $11.90 | $11.52 | 526,850 |
| 2018-06-11 | $11.74 | $11.90 | $11.71 | $11.85 | $11.47 | 305,306 |
| 2018-06-08 | $11.86 | $11.90 | $11.74 | $11.80 | $11.42 | 348,544 |
| 2018-06-07 | $11.75 | $11.88 | $11.75 | $11.84 | $11.46 | 326,349 |
| 2018-06-06 | $11.71 | $11.76 | $11.57 | $11.73 | $11.35 | 193,135 |
| 2018-06-05 | $11.62 | $11.77 | $11.58 | $11.71 | $11.33 | 322,266 |
| 2018-06-04 | $11.81 | $11.83 | $11.66 | $11.71 | $11.33 | 140,652 |
| 2018-06-01 | $11.82 | $11.88 | $11.76 | $11.77 | $11.39 | 346,149 |
| 2018-05-31 | $11.89 | $12.03 | $11.83 | $11.92 | $11.54 | 6,523,038 |
| 2018-05-30 | $11.89 | $12.09 | $11.89 | $12.07 | $11.68 | 7,093,894 |
| 2018-05-29 | $11.93 | $11.94 | $11.74 | $11.84 | $11.46 | 394,238 |
| 2018-05-25 | $12.16 | $12.18 | $11.97 | $12.03 | $11.64 | 4,708,138 |
| 2018-05-24 | $12.44 | $12.50 | $12.42 | $12.45 | $12.05 | 372,814 |
| 2018-05-23 | $12.59 | $12.63 | $12.48 | $12.61 | $12.21 | 284,769 |
| 2018-05-22 | $12.67 | $12.75 | $12.61 | $12.64 | $12.23 | 360,320 |
| 2018-05-21 | $12.52 | $12.65 | $12.50 | $12.64 | $12.23 | 287,830 |
| 2018-05-18 | $12.51 | $12.56 | $12.46 | $12.49 | $12.09 | 229,339 |
| 2018-05-17 | $12.59 | $12.65 | $12.50 | $12.56 | $12.16 | 837,516 |
| 2018-05-16 | $12.47 | $12.57 | $12.45 | $12.56 | $12.16 | 176,022 |
| 2018-05-15 | $12.51 | $12.56 | $12.42 | $12.50 | $12.10 | 529,023 |
| 2018-05-14 | $12.42 | $12.52 | $12.42 | $12.49 | $12.09 | 434,802 |
| 2018-05-11 | $12.46 | $12.48 | $12.39 | $12.39 | $11.99 | 439,306 |
| 2018-05-10 | $12.39 | $12.50 | $12.28 | $12.47 | $12.07 | 7,022,865 |
| 2018-05-09 | $12.29 | $12.39 | $12.29 | $12.34 | $11.94 | 310,192 |
| 2018-05-08 | $12.22 | $12.23 | $11.78 | $12.11 | $11.72 | 948,779 |
| 2018-05-07 | $12.16 | $12.27 | $12.09 | $12.15 | $11.76 | 6,034,899 |
| 2018-05-04 | $11.84 | $12.07 | $11.82 | $12.06 | $11.67 | 393,855 |
| 2018-05-03 | $11.69 | $11.83 | $11.64 | $11.82 | $11.44 | 255,547 |
| 2018-05-02 | $11.65 | $11.75 | $11.59 | $11.70 | $11.32 | 313,020 |
| 2018-05-01 | $11.77 | $11.77 | $11.61 | $11.68 | $11.31 | 243,493 |
| 2018-04-30 | $11.70 | $11.97 | $11.69 | $11.82 | $11.44 | 576,499 |
| 2018-04-27 | $11.73 | $11.80 | $11.72 | $11.74 | $11.36 | 553,068 |
| 2018-04-26 | $11.79 | $11.81 | $11.71 | $11.79 | $11.41 | 9,827,671 |
| 2018-04-25 | $11.66 | $11.75 | $11.59 | $11.72 | $11.34 | 303,186 |
| 2018-04-24 | $11.82 | $11.90 | $11.63 | $11.66 | $11.29 | 359,015 |
| 2018-04-23 | $11.62 | $11.85 | $11.62 | $11.83 | $11.45 | 261,931 |
| 2018-04-20 | $11.61 | $11.75 | $11.58 | $11.71 | $11.33 | 279,179 |
| 2018-04-19 | $11.80 | $11.82 | $11.65 | $11.68 | $11.31 | 4,853,164 |
| 2018-04-18 | $11.61 | $11.73 | $11.55 | $11.69 | $11.31 | 5,700,573 |
| 2018-04-17 | $11.37 | $11.47 | $11.35 | $11.44 | $11.07 | 396,360 |
| 2018-04-16 | $11.47 | $11.48 | $11.40 | $11.42 | $11.05 | 266,051 |
| 2018-04-13 | $11.45 | $11.55 | $11.44 | $11.49 | $11.12 | 216,200 |
| 2018-04-12 | $11.39 | $11.48 | $11.33 | $11.45 | $11.08 | 251,160 |
| 2018-04-11 | $11.30 | $11.52 | $11.26 | $11.44 | $11.07 | 6,831,634 |
| 2018-04-10 | $11.22 | $11.29 | $11.21 | $11.28 | $10.92 | 8,882,648 |
| 2018-04-09 | $11.02 | $11.12 | $11.01 | $11.06 | $10.71 | 153,551 |
| 2018-04-06 | $11.07 | $11.12 | $10.86 | $10.87 | $10.52 | 157,459 |
| 2018-04-05 | $11.04 | $11.14 | $11.00 | $11.11 | $10.75 | 264,409 |
| 2018-04-04 | $10.83 | $11.04 | $10.81 | $11.03 | $10.68 | 11,953,340 |
| 2018-04-03 | $10.97 | $11.02 | $10.93 | $11.00 | $10.65 | 260,658 |
| 2018-04-02 | $11.10 | $11.11 | $10.89 | $10.91 | $10.56 | 260,909 |
| 2018-03-29 | $11.11 | $11.21 | $11.09 | $11.17 | $10.81 | 405,449 |
| 2018-03-28 | $11.13 | $11.21 | $11.00 | $11.14 | $10.78 | 1,888,456 |
| 2018-03-27 | $11.27 | $11.28 | $11.12 | $11.14 | $10.78 | 369,723 |
| 2018-03-26 | $11.23 | $11.25 | $11.15 | $11.20 | $10.84 | 378,911 |
| 2018-03-23 | $11.13 | $11.25 | $11.13 | $11.24 | $10.88 | 439,846 |
| 2018-03-22 | $11.04 | $11.09 | $11.00 | $11.01 | $10.66 | 546,262 |
| 2018-03-21 | $11.02 | $11.20 | $10.98 | $11.18 | $10.82 | 6,197,036 |
| 2018-03-20 | $10.88 | $10.95 | $10.86 | $10.89 | $10.54 | 124,869 |
| 2018-03-19 | $10.79 | $10.79 | $10.65 | $10.73 | $10.39 | 256,644 |
| 2018-03-16 | $10.66 | $10.81 | $10.64 | $10.79 | $10.44 | 204,623 |
| 2018-03-15 | $10.67 | $10.70 | $10.61 | $10.66 | $10.32 | 435,361 |
| 2018-03-14 | $10.63 | $10.67 | $10.51 | $10.63 | $10.29 | 250,260 |
| 2018-03-13 | $10.65 | $10.78 | $10.53 | $10.62 | $10.28 | 251,572 |
| 2018-03-12 | $10.68 | $10.71 | $10.53 | $10.66 | $10.32 | 132,042 |
| 2018-03-09 | $10.58 | $10.71 | $10.56 | $10.68 | $10.34 | 5,410,920 |
| 2018-03-08 | $10.54 | $10.54 | $10.41 | $10.47 | $10.13 | 272,823 |
| 2018-03-07 | $10.64 | $10.70 | $10.41 | $10.52 | $10.18 | 131,383 |
| 2018-03-06 | $10.67 | $10.71 | $10.64 | $10.67 | $10.33 | 5,544,601 |
| 2018-03-05 | $10.48 | $10.71 | $10.46 | $10.66 | $10.32 | 385,117 |
| 2018-03-02 | $10.37 | $10.54 | $10.31 | $10.54 | $10.20 | 1,169,524 |
| 2018-03-01 | $10.41 | $10.50 | $10.29 | $10.49 | $10.15 | 378,531 |
| 2018-02-28 | $10.82 | $10.86 | $10.48 | $10.49 | $10.15 | 3,799,857 |
| 2018-02-27 | $10.91 | $10.92 | $10.77 | $10.79 | $10.44 | 2,002,304 |
| 2018-02-26 | $10.83 | $10.94 | $10.78 | $10.92 | $10.57 | 198,272 |
| 2018-02-23 | $10.69 | $10.86 | $10.67 | $10.83 | $10.48 | 248,517 |
| 2018-02-22 | $10.59 | $10.73 | $10.55 | $10.65 | $10.31 | 268,329 |
| 2018-02-21 | $10.49 | $10.58 | $10.48 | $10.51 | $10.17 | 45,969 |
| 2018-02-20 | $10.49 | $10.62 | $10.49 | $10.53 | $10.19 | 154,081 |
| 2018-02-16 | $10.34 | $10.45 | $10.30 | $10.42 | $10.09 | 5,597,057 |
| 2018-02-15 | $10.26 | $10.37 | $10.17 | $10.35 | $10.02 | 5,796,890 |
| 2018-02-14 | $10.05 | $10.38 | $10.03 | $10.33 | $10.00 | 196,473 |
| 2018-02-13 | $10.05 | $10.17 | $10.01 | $10.15 | $9.82 | 388,881 |
| 2018-02-12 | $10.17 | $10.24 | $10.10 | $10.11 | $9.79 | 447,059 |
| 2018-02-09 | $10.29 | $10.29 | $9.93 | $10.07 | $9.75 | 471,258 |
| 2018-02-08 | $10.51 | $10.53 | $10.28 | $10.28 | $9.95 | 211,781 |
| 2018-02-07 | $10.75 | $10.81 | $10.43 | $10.49 | $10.15 | 316,416 |
| 2018-02-06 | $10.71 | $10.85 | $10.71 | $10.72 | $10.38 | 401,704 |
| 2018-02-05 | $10.98 | $11.02 | $10.76 | $10.79 | $10.44 | 286,483 |
| 2018-02-02 | $11.06 | $11.10 | $10.89 | $11.00 | $10.65 | 948,140 |
| 2018-02-01 | $11.04 | $11.18 | $11.00 | $11.16 | $10.80 | 130,017 |
| 2018-01-31 | $10.88 | $10.97 | $10.79 | $10.96 | $10.61 | 261,157 |
| 2018-01-30 | $10.91 | $10.92 | $10.83 | $10.87 | $10.52 | 264,313 |
| 2018-01-29 | $11.06 | $11.09 | $10.98 | $11.06 | $10.71 | 155,480 |
| 2018-01-26 | $11.06 | $11.20 | $11.05 | $11.16 | $10.80 | 348,427 |
| 2018-01-25 | $11.19 | $11.21 | $10.99 | $11.01 | $10.66 | 407,288 |
| 2018-01-24 | $10.91 | $11.15 | $10.65 | $11.14 | $10.78 | 368,190 |
| 2018-01-23 | $10.83 | $10.95 | $10.82 | $10.92 | $10.57 | 228,986 |
| 2018-01-22 | $10.69 | $10.82 | $10.66 | $10.77 | $10.42 | 189,257 |
| 2018-01-19 | $10.69 | $10.74 | $10.65 | $10.72 | $10.38 | 182,761 |
| 2018-01-18 | $10.77 | $10.83 | $10.71 | $10.75 | $10.41 | 191,895 |
| 2018-01-17 | $10.73 | $10.82 | $10.72 | $10.77 | $10.42 | 293,734 |
| 2018-01-16 | $10.80 | $10.84 | $10.71 | $10.77 | $10.42 | 284,244 |
| 2018-01-12 | $10.70 | $10.87 | $10.68 | $10.86 | $10.51 | 142,006 |
| 2018-01-11 | $10.76 | $10.89 | $10.71 | $10.71 | $10.37 | 267,025 |
| 2018-01-10 | $10.69 | $10.72 | $10.63 | $10.69 | $10.35 | 200,591 |
| 2018-01-09 | $10.48 | $10.66 | $10.45 | $10.62 | $10.28 | 282,324 |
| 2018-01-08 | $10.39 | $10.45 | $10.36 | $10.44 | $10.10 | 183,437 |
| 2018-01-05 | $10.35 | $10.40 | $10.31 | $10.38 | $10.05 | 307,698 |
| 2018-01-04 | $10.41 | $10.46 | $10.39 | $10.43 | $10.10 | 184,619 |
| 2018-01-03 | $10.27 | $10.41 | $10.27 | $10.41 | $10.08 | 216,034 |
| 2018-01-02 | $10.20 | $10.22 | $10.16 | $10.19 | $9.86 | 155,014 |
| 2017-12-29 | $10.15 | $10.21 | $10.13 | $10.15 | $9.82 | 358,701 |
| 2017-12-28 | $10.07 | $10.13 | $10.05 | $10.13 | $9.80 | 414,671 |
| 2017-12-27 | $10.09 | $10.10 | $10.04 | $10.06 | $9.74 | 275,916 |
| 2017-12-26 | $9.92 | $10.14 | $9.91 | $10.09 | $9.77 | 464,734 |
| 2017-12-22 | $9.80 | $9.88 | $9.79 | $9.85 | $9.53 | 272,196 |
| 2017-12-21 | $9.75 | $9.86 | $9.74 | $9.85 | $9.53 | 345,003 |
| 2017-12-20 | $9.80 | $9.82 | $9.72 | $9.82 | $9.50 | 104,480 |
| 2017-12-19 | $9.72 | $9.73 | $9.68 | $9.73 | $9.42 | 105,951 |
| 2017-12-18 | $9.68 | $9.73 | $9.61 | $9.65 | $9.34 | 130,611 |
| 2017-12-15 | $9.67 | $9.69 | $9.62 | $9.66 | $9.35 | 99,529 |
| 2017-12-14 | $9.63 | $9.64 | $9.47 | $9.64 | $9.33 | 69,998 |
| 2017-12-13 | $9.67 | $9.67 | $9.53 | $9.55 | $9.24 | 142,841 |
| 2017-12-12 | $9.83 | $9.83 | $9.62 | $9.66 | $9.35 | 133,463 |
| 2017-12-11 | $9.74 | $9.81 | $9.72 | $9.80 | $9.49 | 179,701 |
| 2017-12-08 | $9.73 | $9.75 | $9.64 | $9.70 | $9.39 | 95,803 |
| 2017-12-07 | $9.52 | $9.59 | $9.51 | $9.56 | $9.25 | 132,094 |
| 2017-12-06 | $9.63 | $9.63 | $9.45 | $9.46 | $9.16 | 208,126 |
| 2017-12-05 | $9.68 | $9.77 | $9.68 | $9.74 | $9.43 | 109,339 |
| 2017-12-04 | $9.73 | $9.76 | $9.68 | $9.69 | $9.38 | 132,469 |
| 2017-12-01 | $9.83 | $9.93 | $9.79 | $9.84 | $9.52 | 378,574 |
| 2017-11-30 | $9.76 | $9.77 | $9.60 | $9.68 | $9.37 | 546,404 |
| 2017-11-29 | $9.76 | $9.83 | $9.59 | $9.69 | $9.38 | 330,652 |
| 2017-11-28 | $9.75 | $9.80 | $9.74 | $9.77 | $9.46 | 209,592 |
| 2017-11-27 | $9.82 | $9.83 | $9.72 | $9.78 | $9.47 | 292,713 |
| 2017-11-24 | $9.86 | $9.90 | $9.83 | $9.89 | $9.57 | 842,714 |
| 2017-11-22 | $9.74 | $9.78 | $9.67 | $9.76 | $9.45 | 214,184 |
| 2017-11-21 | $9.55 | $9.67 | $9.55 | $9.62 | $9.31 | 1,318,738 |
| 2017-11-20 | $9.51 | $9.55 | $9.44 | $9.54 | $9.23 | 109,837 |
| 2017-11-17 | $9.48 | $9.61 | $9.48 | $9.60 | $9.29 | 595,152 |
| 2017-11-16 | $9.38 | $9.45 | $9.35 | $9.37 | $9.07 | 146,321 |
| 2017-11-15 | $9.39 | $9.44 | $9.35 | $9.41 | $9.11 | 314,370 |
| 2017-11-14 | $9.62 | $9.62 | $9.40 | $9.42 | $9.12 | 549,885 |
| 2017-11-13 | $9.69 | $9.72 | $9.59 | $9.64 | $9.33 | 898,158 |
| 2017-11-10 | $9.73 | $9.75 | $9.64 | $9.68 | $9.37 | 153,376 |
| 2017-11-09 | $9.68 | $9.78 | $9.68 | $9.71 | $9.40 | 225,794 |
| 2017-11-08 | $9.69 | $9.84 | $9.61 | $9.67 | $9.36 | 368,784 |
| 2017-11-07 | $9.72 | $9.75 | $9.67 | $9.72 | $9.41 | 342,371 |
| 2017-11-06 | $9.47 | $9.78 | $9.46 | $9.73 | $9.42 | 627,434 |
| 2017-11-03 | $9.30 | $9.47 | $9.25 | $9.45 | $9.15 | 1,992,824 |
| 2017-11-02 | $9.22 | $9.32 | $9.20 | $9.30 | $9.00 | 255,321 |
| 2017-11-01 | $9.32 | $9.34 | $9.16 | $9.22 | $8.92 | 246,824 |
| 2017-10-31 | $9.18 | $9.27 | $9.17 | $9.24 | $8.94 | 505,373 |
| 2017-10-30 | $9.21 | $9.24 | $9.14 | $9.19 | $8.90 | 478,491 |
| 2017-10-27 | $8.94 | $9.17 | $8.94 | $9.15 | $8.86 | 839,589 |
| 2017-10-26 | $8.87 | $8.96 | $8.85 | $8.96 | $8.67 | 250,482 |
| 2017-10-25 | $8.88 | $8.91 | $8.85 | $8.89 | $8.60 | 407,971 |
| 2017-10-24 | $8.87 | $8.93 | $8.81 | $8.93 | $8.64 | 3,654,093 |
| 2017-10-23 | $8.87 | $8.87 | $8.79 | $8.81 | $8.53 | 128,691 |
| 2017-10-20 | $8.73 | $8.84 | $8.72 | $8.83 | $8.55 | 266,584 |
| 2017-10-19 | $8.75 | $8.82 | $8.75 | $8.78 | $8.50 | 210,103 |
| 2017-10-18 | $8.89 | $8.92 | $8.82 | $8.87 | $8.59 | 452,779 |
| 2017-10-17 | $8.87 | $8.92 | $8.77 | $8.86 | $8.58 | 7,519,371 |
| 2017-10-16 | $8.92 | $8.92 | $8.84 | $8.88 | $8.60 | 102,808 |
| 2017-10-13 | $8.80 | $8.83 | $8.74 | $8.79 | $8.51 | 164,391 |
| 2017-10-12 | $8.63 | $8.72 | $8.61 | $8.68 | $8.40 | 167,795 |
| 2017-10-11 | $8.73 | $8.79 | $8.67 | $8.79 | $8.51 | 142,487 |
| 2017-10-10 | $8.66 | $8.76 | $8.65 | $8.71 | $8.43 | 295,570 |
| 2017-10-09 | $8.53 | $8.56 | $8.48 | $8.52 | $8.25 | 178,145 |
| 2017-10-06 | $8.54 | $8.55 | $8.46 | $8.48 | $8.21 | 176,556 |
| 2017-10-05 | $8.62 | $8.77 | $8.62 | $8.74 | $8.46 | 150,187 |
| 2017-10-04 | $8.63 | $8.68 | $8.57 | $8.57 | $8.29 | 360,234 |
| 2017-10-03 | $8.66 | $8.68 | $8.62 | $8.64 | $8.36 | 380,344 |
| 2017-10-02 | $8.61 | $8.66 | $8.57 | $8.66 | $8.38 | 150,167 |
| 2017-09-29 | $8.81 | $8.83 | $8.77 | $8.79 | $8.51 | 259,841 |
| 2017-09-28 | $8.95 | $8.97 | $8.76 | $8.81 | $8.53 | 498,703 |
| 2017-09-27 | $8.90 | $8.92 | $8.83 | $8.87 | $8.59 | 472,950 |
| 2017-09-26 | $8.83 | $8.89 | $8.80 | $8.87 | $8.59 | 608,248 |
| 2017-09-25 | $8.77 | $8.92 | $8.76 | $8.91 | $8.62 | 269,324 |
| 2017-09-22 | $8.67 | $8.70 | $8.64 | $8.69 | $8.41 | 375,410 |
| 2017-09-21 | $8.65 | $8.72 | $8.62 | $8.71 | $8.43 | 3,695,302 |
| 2017-09-20 | $8.65 | $8.74 | $8.61 | $8.69 | $8.41 | 7,244,065 |
| 2017-09-19 | $8.65 | $8.66 | $8.54 | $8.58 | $8.30 | 798,391 |
| 2017-09-18 | $8.62 | $8.66 | $8.54 | $8.62 | $8.34 | 326,553 |
| 2017-09-15 | $8.66 | $8.69 | $8.62 | $8.67 | $8.39 | 309,036 |
| 2017-09-14 | $8.62 | $8.69 | $8.58 | $8.60 | $8.32 | 581,553 |
| 2017-09-13 | $8.45 | $8.55 | $8.43 | $8.54 | $8.27 | 277,344 |
| 2017-09-12 | $8.40 | $8.44 | $8.38 | $8.44 | $8.17 | 85,966 |
| 2017-09-11 | $8.29 | $8.43 | $8.27 | $8.40 | $8.13 | 365,451 |
| 2017-09-08 | $8.51 | $8.54 | $8.30 | $8.34 | $8.07 | 598,858 |
| 2017-09-07 | $8.50 | $8.55 | $8.47 | $8.53 | $8.26 | 299,096 |
| 2017-09-06 | $8.53 | $8.55 | $8.48 | $8.54 | $8.27 | 265,416 |
| 2017-09-05 | $8.47 | $8.51 | $8.43 | $8.43 | $8.16 | 259,944 |
| 2017-09-01 | $8.35 | $8.38 | $8.29 | $8.37 | $8.10 | 449,613 |
| 2017-08-31 | $8.14 | $8.35 | $8.14 | $8.33 | $8.06 | 285,763 |
| 2017-08-30 | $8.11 | $8.18 | $8.03 | $8.03 | $7.77 | 62,842 |
| 2017-08-29 | $8.09 | $8.13 | $8.05 | $8.13 | $7.87 | 201,331 |
| 2017-08-28 | $8.20 | $8.20 | $8.03 | $8.10 | $7.84 | 220,799 |
| 2017-08-25 | $8.18 | $8.25 | $8.18 | $8.23 | $7.97 | 90,994 |
| 2017-08-24 | $8.24 | $8.24 | $8.11 | $8.19 | $7.93 | 73,382 |
| 2017-08-23 | $8.19 | $8.30 | $8.17 | $8.29 | $8.02 | 201,156 |
| 2017-08-22 | $8.16 | $8.22 | $8.14 | $8.18 | $7.92 | 180,331 |
| 2017-08-21 | $8.22 | $8.25 | $8.06 | $8.12 | $7.86 | 182,568 |
| 2017-08-18 | $8.06 | $8.32 | $8.02 | $8.31 | $8.04 | 345,840 |
| 2017-08-17 | $8.00 | $8.08 | $7.98 | $8.04 | $7.78 | 154,391 |
| 2017-08-16 | $8.18 | $8.23 | $8.03 | $8.04 | $7.78 | 172,838 |
| 2017-08-15 | $8.10 | $8.18 | $8.08 | $8.16 | $7.89 | 119,791 |
| 2017-08-14 | $8.33 | $8.40 | $8.14 | $8.16 | $7.90 | 212,820 |
| 2017-08-11 | $8.25 | $8.37 | $8.21 | $8.34 | $8.07 | 334,142 |
| 2017-08-10 | $8.51 | $8.52 | $8.27 | $8.28 | $8.01 | 140,077 |
| 2017-08-09 | $8.45 | $8.48 | $8.41 | $8.47 | $8.20 | 299,934 |
| 2017-08-08 | $8.39 | $8.48 | $8.38 | $8.42 | $8.15 | 210,805 |
| 2017-08-07 | $8.38 | $8.47 | $8.33 | $8.44 | $8.17 | 464,067 |
| 2017-08-04 | $8.40 | $8.48 | $8.35 | $8.44 | $8.17 | 408,462 |
| 2017-08-03 | $8.49 | $8.51 | $8.35 | $8.38 | $8.11 | 408,972 |
| 2017-08-02 | $8.41 | $8.47 | $8.33 | $8.44 | $8.17 | 424,860 |
| 2017-08-01 | $8.40 | $8.48 | $8.35 | $8.44 | $8.17 | 408,462 |
| 2017-07-31 | $8.43 | $8.57 | $8.40 | $8.54 | $8.27 | 864,864 |
| 2017-07-28 | $8.40 | $8.46 | $8.40 | $8.44 | $8.17 | 355,186 |
| 2017-07-27 | $8.32 | $8.40 | $8.28 | $8.39 | $8.12 | 909,229 |
| 2017-07-26 | $8.26 | $8.34 | $8.20 | $8.29 | $8.02 | 834,281 |
| 2017-07-25 | $8.14 | $8.22 | $8.12 | $8.22 | $7.96 | 173,542 |
| 2017-07-24 | $8.00 | $8.02 | $7.98 | $8.02 | $7.76 | 188,670 |
| 2017-07-21 | $8.07 | $8.07 | $7.88 | $7.90 | $7.65 | 185,937 |
| 2017-07-20 | $8.22 | $8.23 | $8.09 | $8.10 | $7.84 | 309,981 |
| 2017-07-19 | $8.07 | $8.19 | $8.07 | $8.18 | $7.92 | 304,354 |
| 2017-07-18 | $8.11 | $8.11 | $8.01 | $8.05 | $7.79 | 325,762 |
| 2017-07-17 | $8.05 | $8.09 | $8.00 | $8.00 | $7.74 | 299,313 |
| 2017-07-14 | $8.02 | $8.09 | $7.99 | $8.08 | $7.82 | 226,764 |
| 2017-07-13 | $7.91 | $8.00 | $7.91 | $7.97 | $7.71 | 111,301 |
| 2017-07-12 | $7.98 | $8.08 | $7.85 | $7.88 | $7.62 | 157,675 |
| 2017-07-11 | $7.73 | $7.90 | $7.73 | $7.86 | $7.61 | 139,172 |
| 2017-07-10 | $7.67 | $7.81 | $7.67 | $7.77 | $7.52 | 168,743 |
| 2017-07-07 | $7.78 | $7.79 | $7.65 | $7.73 | $7.48 | 333,397 |
| 2017-07-06 | $8.00 | $8.09 | $7.88 | $7.89 | $7.64 | 506,790 |
| 2017-07-05 | $8.12 | $8.13 | $7.86 | $7.88 | $7.63 | 1,027,211 |
| 2017-07-03 | $8.11 | $8.17 | $8.11 | $8.14 | $7.88 | 265,696 |
| 2017-06-30 | $7.95 | $8.08 | $7.92 | $8.07 | $7.81 | 289,937 |
| 2017-06-29 | $7.91 | $7.96 | $7.84 | $7.87 | $7.62 | 310,723 |
| 2017-06-28 | $7.77 | $7.86 | $7.75 | $7.86 | $7.61 | 577,774 |
| 2017-06-27 | $7.68 | $7.79 | $7.67 | $7.76 | $7.51 | 831,923 |
| 2017-06-26 | $7.58 | $7.63 | $7.50 | $7.61 | $7.37 | 378,783 |
| 2017-06-23 | $7.49 | $7.58 | $7.47 | $7.58 | $7.34 | 554,796 |
| 2017-06-22 | $7.51 | $7.58 | $7.48 | $7.48 | $7.24 | 552,282 |
| 2017-06-21 | $7.64 | $7.72 | $7.40 | $7.44 | $7.20 | 706,256 |
| 2017-06-20 | $7.64 | $7.66 | $7.57 | $7.63 | $7.39 | 556,159 |
| 2017-06-19 | $7.90 | $7.91 | $7.77 | $7.78 | $7.53 | 879,705 |
| 2017-06-16 | $7.86 | $7.87 | $7.83 | $7.85 | $7.60 | 497,047 |
| 2017-06-15 | $7.84 | $7.86 | $7.80 | $7.82 | $7.57 | 627,334 |
| 2017-06-14 | $8.04 | $8.08 | $7.79 | $7.85 | $7.60 | 1,049,109 |
| 2017-06-13 | $8.02 | $8.11 | $7.97 | $8.09 | $7.83 | 892,066 |
| 2017-06-12 | $8.10 | $8.13 | $8.02 | $8.02 | $7.76 | 605,200 |
| 2017-06-09 | $7.98 | $8.06 | $7.96 | $8.02 | $7.76 | 789,656 |
| 2017-06-08 | $7.95 | $8.04 | $7.94 | $7.99 | $7.73 | 542,612 |
| 2017-06-07 | $8.22 | $8.25 | $7.96 | $7.97 | $7.71 | 420,117 |
| 2017-06-06 | $8.12 | $8.30 | $8.12 | $8.28 | $8.01 | 644,615 |
| 2017-06-05 | $8.14 | $8.20 | $8.11 | $8.17 | $7.91 | 261,945 |
| 2017-06-02 | $8.22 | $8.28 | $8.14 | $8.23 | $7.97 | 494,628 |
| 2017-06-01 | $8.31 | $8.43 | $8.26 | $8.26 | $7.99 | 150,481 |
| 2017-05-31 | $8.30 | $8.35 | $8.22 | $8.29 | $8.02 | 158,065 |
| 2017-05-30 | $8.46 | $8.55 | $8.43 | $8.51 | $8.24 | 189,880 |
| 2017-05-26 | $8.43 | $8.55 | $8.41 | $8.52 | $8.25 | 675,330 |
| 2017-05-25 | $8.68 | $8.75 | $8.33 | $8.36 | $8.09 | 864,119 |
| 2017-05-24 | $8.79 | $8.85 | $8.74 | $8.76 | $8.48 | 662,784 |
| 2017-05-23 | $8.79 | $8.82 | $8.77 | $8.79 | $8.51 | 437,171 |
| 2017-05-22 | $8.77 | $8.79 | $8.73 | $8.75 | $8.47 | 198,703 |
| 2017-05-19 | $8.64 | $8.72 | $8.64 | $8.70 | $8.42 | 366,889 |
| 2017-05-18 | $8.48 | $8.60 | $8.48 | $8.56 | $8.29 | 241,093 |
| 2017-05-17 | $8.54 | $8.59 | $8.45 | $8.54 | $8.27 | 221,779 |
| 2017-05-16 | $8.54 | $8.56 | $8.46 | $8.48 | $8.21 | 104,446 |
| 2017-05-15 | $8.55 | $8.55 | $8.45 | $8.47 | $8.20 | 323,173 |
| 2017-05-12 | $8.38 | $8.39 | $8.29 | $8.37 | $8.10 | 1,250,399 |
| 2017-05-11 | $8.42 | $8.45 | $8.36 | $8.39 | $8.12 | 1,107,651 |
| 2017-05-10 | $8.24 | $8.39 | $8.22 | $8.34 | $8.07 | 385,386 |
| 2017-05-09 | $8.20 | $8.20 | $8.07 | $8.14 | $7.88 | 402,818 |
| 2017-05-08 | $8.19 | $8.26 | $8.09 | $8.22 | $7.96 | 850,949 |
| 2017-05-05 | $8.04 | $8.22 | $8.04 | $8.19 | $7.93 | 1,463,413 |
| 2017-05-04 | $8.22 | $8.22 | $7.99 | $8.03 | $7.77 | 1,013,231 |
| 2017-05-03 | $8.33 | $8.38 | $8.25 | $8.34 | $8.07 | 428,538 |
| 2017-05-02 | $8.48 | $8.49 | $8.25 | $8.32 | $8.05 | 280,861 |
| 2017-05-01 | $8.50 | $8.51 | $8.45 | $8.48 | $8.21 | 285,918 |
| 2017-04-28 | $8.58 | $8.62 | $8.51 | $8.54 | $8.27 | 1,346,299 |
| 2017-04-27 | $8.48 | $8.57 | $8.41 | $8.54 | $8.27 | 544,309 |
| 2017-04-26 | $8.55 | $8.69 | $8.55 | $8.58 | $8.30 | 160,009 |
| 2017-04-25 | $8.58 | $8.66 | $8.54 | $8.65 | $8.37 | 326,688 |
| 2017-04-24 | $8.65 | $8.65 | $8.58 | $8.60 | $8.32 | 305,186 |
| 2017-04-21 | $8.80 | $8.80 | $8.59 | $8.66 | $8.38 | 119,002 |
| 2017-04-20 | $8.82 | $8.88 | $8.78 | $8.80 | $8.52 | 247,046 |
| 2017-04-19 | $9.12 | $9.17 | $8.76 | $8.83 | $8.55 | 789,328 |
| 2017-04-18 | $9.12 | $9.19 | $9.06 | $9.14 | $8.85 | 830,940 |
| 2017-04-17 | $9.21 | $9.24 | $9.16 | $9.17 | $8.87 | 146,300 |
| 2017-04-13 | $9.25 | $9.26 | $9.17 | $9.20 | $8.90 | 593,505 |
| 2017-04-12 | $9.25 | $9.25 | $9.16 | $9.19 | $8.90 | 746,029 |
| 2017-04-11 | $9.15 | $9.21 | $9.10 | $9.18 | $8.89 | 568,832 |
| 2017-04-10 | $9.10 | $9.16 | $9.08 | $9.14 | $8.85 | 313,423 |
| 2017-04-07 | $8.99 | $9.03 | $8.97 | $9.00 | $8.71 | 219,413 |
| 2017-04-06 | $8.95 | $8.98 | $8.94 | $8.95 | $8.66 | 195,100 |
| 2017-04-05 | $8.98 | $9.00 | $8.85 | $8.85 | $8.57 | 313,061 |
| 2017-04-04 | $8.83 | $8.91 | $8.83 | $8.89 | $8.60 | 211,737 |
| 2017-04-03 | $8.81 | $8.82 | $8.76 | $8.77 | $8.49 | 314,379 |
| 2017-03-31 | $8.71 | $8.81 | $8.71 | $8.79 | $8.51 | 266,684 |
| 2017-03-30 | $8.68 | $8.75 | $8.64 | $8.75 | $8.47 | 477,572 |
| 2017-03-29 | $8.48 | $8.62 | $8.48 | $8.60 | $8.32 | 532,920 |
| 2017-03-28 | $8.46 | $8.55 | $8.46 | $8.46 | $8.19 | 358,652 |
| 2017-03-27 | $8.33 | $8.44 | $8.31 | $8.43 | $8.16 | 207,102 |
| 2017-03-24 | $8.42 | $8.45 | $8.39 | $8.43 | $8.16 | 312,084 |
| 2017-03-23 | $8.42 | $8.43 | $8.38 | $8.38 | $8.11 | 165,156 |
| 2017-03-22 | $8.41 | $8.47 | $8.32 | $8.46 | $8.19 | 359,067 |
| 2017-03-21 | $8.54 | $8.57 | $8.42 | $8.44 | $8.16 | 184,291 |
| 2017-03-20 | $8.47 | $8.55 | $8.46 | $8.52 | $8.25 | 446,186 |
| 2017-03-17 | $8.55 | $8.56 | $8.50 | $8.51 | $8.24 | 219,127 |
| 2017-03-16 | $8.55 | $8.59 | $8.50 | $8.53 | $8.26 | 413,366 |
| 2017-03-15 | $8.55 | $8.60 | $8.52 | $8.56 | $8.29 | 175,448 |
| 2017-03-14 | $8.43 | $8.51 | $8.37 | $8.50 | $8.23 | 365,440 |
| 2017-03-13 | $8.53 | $8.57 | $8.50 | $8.54 | $8.27 | 511,296 |
| 2017-03-10 | $8.69 | $8.69 | $8.49 | $8.51 | $8.24 | 285,326 |
| 2017-03-09 | $8.75 | $8.76 | $8.57 | $8.70 | $8.42 | 362,222 |
| 2017-03-08 | $9.12 | $9.18 | $8.77 | $8.80 | $8.52 | 311,072 |
| 2017-03-07 | $9.31 | $9.31 | $9.21 | $9.21 | $8.91 | 108,330 |
| 2017-03-06 | $9.25 | $9.28 | $9.22 | $9.26 | $8.96 | 133,174 |
| 2017-03-03 | $9.16 | $9.24 | $9.16 | $9.20 | $8.90 | 162,447 |
| 2017-03-02 | $9.17 | $9.21 | $9.12 | $9.15 | $8.85 | 198,998 |
| 2017-03-01 | $9.34 | $9.36 | $9.27 | $9.28 | $8.98 | 97,586 |
| 2017-02-28 | $9.24 | $9.31 | $9.18 | $9.31 | $9.01 | 187,482 |
| 2017-02-27 | $9.30 | $9.30 | $9.25 | $9.26 | $8.96 | 203,711 |
| 2017-02-24 | $9.23 | $9.26 | $9.22 | $9.23 | $8.93 | 136,206 |
| 2017-02-23 | $9.31 | $9.35 | $9.23 | $9.25 | $8.95 | 185,635 |
| 2017-02-22 | $9.16 | $9.18 | $9.14 | $9.17 | $8.88 | 250,675 |
| 2017-02-21 | $9.37 | $9.37 | $9.23 | $9.23 | $8.93 | 415,517 |
| 2017-02-17 | $9.18 | $9.25 | $9.18 | $9.24 | $8.94 | 118,636 |
| 2017-02-16 | $9.33 | $9.34 | $9.20 | $9.24 | $8.94 | 132,239 |
| 2017-02-15 | $9.28 | $9.35 | $9.27 | $9.28 | $8.98 | 311,272 |
| 2017-02-14 | $9.41 | $9.42 | $9.31 | $9.32 | $9.02 | 183,850 |
| 2017-02-13 | $9.33 | $9.36 | $9.28 | $9.31 | $9.01 | 273,621 |
| 2017-02-10 | $9.46 | $9.49 | $9.42 | $9.45 | $9.15 | 319,635 |
| 2017-02-09 | $9.34 | $9.36 | $9.30 | $9.34 | $9.04 | 318,590 |
| 2017-02-08 | $9.19 | $9.29 | $9.14 | $9.26 | $8.96 | 276,199 |
| 2017-02-07 | $9.26 | $9.29 | $9.20 | $9.26 | $8.96 | 207,539 |
| 2017-02-06 | $9.51 | $9.53 | $9.37 | $9.40 | $9.10 | 97,560 |
| 2017-02-03 | $9.49 | $9.57 | $9.47 | $9.53 | $9.22 | 128,242 |
| 2017-02-02 | $9.56 | $9.57 | $9.45 | $9.51 | $9.20 | 137,692 |
| 2017-02-01 | $9.43 | $9.54 | $9.36 | $9.48 | $9.18 | 334,223 |
| 2017-01-31 | $9.41 | $9.47 | $9.32 | $9.35 | $9.05 | 249,310 |
| 2017-01-30 | $9.36 | $9.37 | $9.27 | $9.32 | $9.02 | 227,026 |
| 2017-01-27 | $9.40 | $9.44 | $9.32 | $9.41 | $9.11 | 221,010 |
| 2017-01-26 | $9.46 | $9.56 | $9.44 | $9.52 | $9.21 | 336,606 |
| 2017-01-25 | $9.32 | $9.46 | $9.31 | $9.34 | $9.04 | 344,592 |
| 2017-01-24 | $9.38 | $9.47 | $9.38 | $9.38 | $9.08 | 264,149 |
| 2017-01-23 | $9.25 | $9.39 | $9.25 | $9.34 | $9.04 | 198,096 |
| 2017-01-20 | $9.46 | $9.49 | $9.39 | $9.41 | $9.10 | 209,489 |
| 2017-01-19 | $9.29 | $9.30 | $9.17 | $9.22 | $8.92 | 248,020 |
| 2017-01-18 | $9.24 | $9.37 | $9.16 | $9.21 | $8.91 | 228,569 |
| 2017-01-17 | $9.59 | $9.59 | $9.42 | $9.43 | $9.13 | 331,513 |
| 2017-01-13 | $9.46 | $9.52 | $9.39 | $9.42 | $9.12 | 85,315 |
| 2017-01-12 | $9.58 | $9.59 | $9.49 | $9.53 | $9.22 | 210,248 |
| 2017-01-11 | $9.25 | $9.48 | $9.15 | $9.40 | $9.10 | 463,647 |
| 2017-01-10 | $9.38 | $9.40 | $9.14 | $9.16 | $8.87 | 416,158 |
| 2017-01-09 | $9.50 | $9.51 | $9.33 | $9.35 | $9.05 | 745,362 |
| 2017-01-06 | $9.71 | $9.74 | $9.60 | $9.64 | $9.33 | 279,539 |
| 2017-01-05 | $9.66 | $9.74 | $9.51 | $9.65 | $9.34 | 426,573 |
| 2017-01-04 | $9.45 | $9.60 | $9.40 | $9.57 | $9.26 | 233,235 |
| 2017-01-03 | $9.88 | $9.91 | $9.39 | $9.46 | $9.16 | 292,899 |
| 2016-12-30 | $9.63 | $9.68 | $9.63 | $9.68 | $9.37 | 231,412 |
| 2016-12-29 | $9.71 | $9.76 | $9.66 | $9.67 | $9.36 | 339,932 |
| 2016-12-28 | $9.72 | $9.76 | $9.69 | $9.71 | $9.40 | 449,815 |
| 2016-12-27 | $9.61 | $9.72 | $9.61 | $9.69 | $9.38 | 208,553 |
| 2016-12-23 | $9.46 | $9.55 | $9.46 | $9.55 | $9.24 | 81,308 |
| 2016-12-22 | $9.48 | $9.57 | $9.46 | $9.47 | $9.17 | 367,956 |
| 2016-12-21 | $9.60 | $9.62 | $9.43 | $9.44 | $9.14 | 343,591 |
| 2016-12-20 | $9.64 | $9.67 | $9.56 | $9.58 | $9.27 | 372,169 |
| 2016-12-19 | $9.50 | $9.57 | $9.47 | $9.50 | $9.20 | 467,339 |
| 2016-12-16 | $9.45 | $9.56 | $9.42 | $9.55 | $9.24 | 274,277 |
| 2016-12-15 | $9.26 | $9.45 | $9.25 | $9.39 | $9.09 | 344,741 |
| 2016-12-14 | $9.57 | $9.67 | $9.35 | $9.37 | $9.07 | 721,296 |
| 2016-12-13 | $9.74 | $9.74 | $9.60 | $9.67 | $9.36 | 509,548 |
| 2016-12-12 | $9.79 | $9.84 | $9.55 | $9.58 | $9.27 | 1,483,799 |
| 2016-12-09 | $9.44 | $9.45 | $9.38 | $9.42 | $9.12 | 236,480 |
| 2016-12-08 | $9.24 | $9.35 | $9.19 | $9.34 | $9.04 | 297,375 |
| 2016-12-07 | $9.23 | $9.31 | $9.19 | $9.19 | $8.90 | 789,240 |
| 2016-12-06 | $9.28 | $9.37 | $9.26 | $9.31 | $9.01 | 582,213 |
| 2016-12-05 | $9.55 | $9.58 | $9.37 | $9.40 | $9.10 | 663,943 |
| 2016-12-02 | $9.39 | $9.47 | $9.33 | $9.43 | $9.13 | 1,104,883 |
| 2016-12-01 | $9.30 | $9.46 | $9.27 | $9.31 | $9.01 | 1,133,861 |
| 2016-11-30 | $8.79 | $9.14 | $8.79 | $9.00 | $8.71 | 805,332 |
| 2016-11-29 | $8.35 | $8.39 | $8.26 | $8.32 | $8.05 | 274,281 |
| 2016-11-28 | $8.65 | $8.74 | $8.57 | $8.61 | $8.33 | 631,506 |
| 2016-11-25 | $8.68 | $8.70 | $8.50 | $8.54 | $8.27 | 135,820 |
| 2016-11-23 | $8.74 | $8.87 | $8.71 | $8.80 | $8.52 | 219,699 |
| 2016-11-22 | $8.85 | $8.91 | $8.68 | $8.77 | $8.49 | 268,194 |
| 2016-11-21 | $8.70 | $8.87 | $8.68 | $8.87 | $8.59 | 267,834 |
| 2016-11-18 | $8.43 | $8.49 | $8.32 | $8.48 | $8.21 | 249,116 |
| 2016-11-17 | $8.54 | $8.58 | $8.32 | $8.33 | $8.06 | 458,917 |
| 2016-11-16 | $8.42 | $8.54 | $8.30 | $8.39 | $8.12 | 395,398 |
| 2016-11-15 | $8.28 | $8.51 | $8.27 | $8.47 | $8.20 | 504,858 |
| 2016-11-14 | $8.03 | $8.11 | $7.89 | $8.11 | $7.85 | 739,695 |
| 2016-11-11 | $8.13 | $8.15 | $8.03 | $8.06 | $7.80 | 213,604 |
| 2016-11-10 | $8.31 | $8.38 | $8.27 | $8.28 | $8.01 | 465,741 |
| 2016-11-09 | $8.32 | $8.49 | $8.25 | $8.46 | $8.19 | 533,759 |
| 2016-11-08 | $8.24 | $8.38 | $8.21 | $8.29 | $8.02 | 527,048 |
| 2016-11-07 | $8.22 | $8.31 | $8.14 | $8.31 | $8.04 | 1,098,559 |
| 2016-11-04 | $8.16 | $8.27 | $8.06 | $8.16 | $7.90 | 541,892 |
| 2016-11-03 | $8.36 | $8.39 | $8.19 | $8.25 | $7.99 | 380,620 |
| 2016-11-02 | $8.45 | $8.48 | $8.30 | $8.40 | $8.13 | 449,116 |
| 2016-11-01 | $8.67 | $8.68 | $8.48 | $8.60 | $8.32 | 210,644 |
| 2016-10-31 | $8.82 | $8.84 | $8.57 | $8.57 | $8.29 | 191,988 |
| 2016-10-28 | $9.02 | $9.11 | $8.91 | $8.95 | $8.66 | 758,355 |
| 2016-10-27 | $9.11 | $9.15 | $9.07 | $9.11 | $8.82 | 195,634 |
| 2016-10-26 | $9.01 | $9.18 | $8.97 | $9.01 | $8.72 | 788,688 |
| 2016-10-25 | $9.22 | $9.27 | $9.13 | $9.15 | $8.86 | 146,264 |
| 2016-10-24 | $9.23 | $9.28 | $9.12 | $9.28 | $8.98 | 85,089 |
| 2016-10-21 | $9.23 | $9.31 | $9.19 | $9.30 | $9.00 | 98,081 |
| 2016-10-20 | $9.26 | $9.27 | $9.20 | $9.22 | $8.93 | 134,845 |
| 2016-10-19 | $9.32 | $9.48 | $9.32 | $9.38 | $9.08 | 503,437 |
| 2016-10-18 | $9.26 | $9.28 | $9.15 | $9.24 | $8.94 | 158,059 |
| 2016-10-17 | $9.21 | $9.21 | $9.11 | $9.17 | $8.88 | 173,314 |
| 2016-10-14 | $9.25 | $9.26 | $9.16 | $9.23 | $8.93 | 248,006 |
| 2016-10-13 | $9.20 | $9.28 | $9.08 | $9.25 | $8.95 | 641,740 |
| 2016-10-12 | $9.25 | $9.27 | $9.18 | $9.22 | $8.92 | 422,449 |
| 2016-10-11 | $9.41 | $9.44 | $9.26 | $9.32 | $9.02 | 550,039 |
| 2016-10-10 | $9.31 | $9.51 | $9.31 | $9.40 | $9.10 | 556,559 |
| 2016-10-07 | $9.29 | $9.30 | $9.12 | $9.16 | $8.87 | 461,623 |
| 2016-10-06 | $9.28 | $9.33 | $9.22 | $9.30 | $9.00 | 464,192 |
| 2016-10-05 | $9.18 | $9.23 | $9.11 | $9.17 | $8.88 | 964,764 |
| 2016-10-04 | $9.09 | $9.09 | $8.99 | $9.03 | $8.74 | 186,710 |
| 2016-10-03 | $8.95 | $9.08 | $8.87 | $9.01 | $8.72 | 379,162 |
| 2016-09-30 | $8.90 | $8.93 | $8.84 | $8.87 | $8.59 | 464,744 |
| 2016-09-29 | $8.76 | $8.94 | $8.73 | $8.82 | $8.54 | 278,042 |
| 2016-09-28 | $8.41 | $8.79 | $8.27 | $8.66 | $8.38 | 977,396 |
| 2016-09-27 | $8.31 | $8.38 | $8.24 | $8.28 | $8.01 | 602,995 |
| 2016-09-26 | $8.45 | $8.59 | $8.44 | $8.50 | $8.23 | 236,027 |
| 2016-09-23 | $8.55 | $8.61 | $8.26 | $8.32 | $8.05 | 301,868 |
| 2016-09-22 | $8.58 | $8.62 | $8.55 | $8.59 | $8.31 | 275,698 |
| 2016-09-21 | $8.38 | $8.47 | $8.35 | $8.47 | $8.20 | 215,752 |
| 2016-09-20 | $8.14 | $8.31 | $8.12 | $8.27 | $8.00 | 277,569 |
| 2016-09-19 | $8.27 | $8.40 | $8.23 | $8.23 | $7.97 | 124,842 |
| 2016-09-16 | $8.19 | $8.30 | $8.18 | $8.25 | $7.99 | 354,301 |
| 2016-09-15 | $8.31 | $8.44 | $8.25 | $8.35 | $8.08 | 388,510 |
| 2016-09-14 | $8.41 | $8.53 | $8.26 | $8.27 | $8.00 | 254,483 |
| 2016-09-13 | $8.58 | $8.63 | $8.48 | $8.49 | $8.22 | 519,595 |
| 2016-09-12 | $8.50 | $8.74 | $8.48 | $8.66 | $8.38 | 277,870 |
| 2016-09-09 | $8.80 | $8.82 | $8.63 | $8.63 | $8.35 | 728,940 |
| 2016-09-08 | $8.75 | $9.01 | $8.67 | $8.96 | $8.67 | 1,178,290 |
| 2016-09-07 | $8.50 | $8.62 | $8.43 | $8.62 | $8.34 | 403,388 |
| 2016-09-06 | $8.34 | $8.50 | $8.31 | $8.49 | $8.22 | 397,194 |
| 2016-09-02 | $8.33 | $8.41 | $8.30 | $8.36 | $8.09 | 470,698 |
| 2016-09-01 | $8.30 | $8.35 | $8.13 | $8.22 | $7.96 | 494,919 |
| 2016-08-31 | $8.65 | $8.67 | $8.40 | $8.43 | $8.16 | 1,379,580 |
| 2016-08-30 | $8.89 | $8.91 | $8.70 | $8.74 | $8.46 | 202,012 |
| 2016-08-29 | $8.83 | $8.89 | $8.81 | $8.84 | $8.56 | 216,168 |
| 2016-08-26 | $8.92 | $9.12 | $8.86 | $8.94 | $8.65 | 191,524 |
| 2016-08-25 | $8.81 | $8.94 | $8.78 | $8.92 | $8.63 | 198,166 |
| 2016-08-24 | $8.89 | $8.97 | $8.78 | $8.81 | $8.53 | 491,445 |
| 2016-08-23 | $8.80 | $9.05 | $8.77 | $8.99 | $8.70 | 661,795 |
| 2016-08-22 | $8.96 | $8.99 | $8.88 | $8.88 | $8.60 | 791,316 |
| 2016-08-19 | $9.16 | $9.18 | $9.07 | $9.13 | $8.84 | 406,055 |
| 2016-08-18 | $9.03 | $9.18 | $9.02 | $9.14 | $8.85 | 493,622 |
| 2016-08-17 | $8.85 | $8.97 | $8.78 | $8.94 | $8.65 | 605,669 |
| 2016-08-16 | $8.75 | $8.90 | $8.70 | $8.87 | $8.59 | 214,092 |
| 2016-08-15 | $8.63 | $8.76 | $8.60 | $8.74 | $8.46 | 260,377 |
| 2016-08-12 | $8.42 | $8.57 | $8.41 | $8.56 | $8.29 | 170,024 |
| 2016-08-11 | $8.14 | $8.46 | $8.14 | $8.38 | $8.11 | 365,825 |
| 2016-08-10 | $8.27 | $8.35 | $8.06 | $8.08 | $7.82 | 759,747 |
| 2016-08-09 | $8.33 | $8.36 | $8.21 | $8.24 | $7.97 | 312,906 |
| 2016-08-08 | $8.23 | $8.36 | $8.23 | $8.26 | $7.99 | 544,286 |
| 2016-08-05 | $8.08 | $8.13 | $7.98 | $8.13 | $7.87 | 712,748 |
| 2016-08-04 | $7.89 | $8.13 | $7.87 | $8.10 | $7.84 | 619,895 |
| 2016-08-03 | $7.77 | $8.00 | $7.70 | $7.99 | $7.73 | 556,046 |
| 2016-08-02 | $7.96 | $7.98 | $7.71 | $7.76 | $7.51 | 272,241 |
| 2016-08-01 | $7.93 | $7.95 | $7.79 | $7.85 | $7.60 | 475,655 |
| 2016-07-29 | $7.94 | $8.08 | $7.90 | $8.06 | $7.80 | 588,795 |
| 2016-07-28 | $8.08 | $8.09 | $7.95 | $7.96 | $7.70 | 658,696 |
| 2016-07-27 | $8.27 | $8.32 | $8.06 | $8.09 | $7.83 | 483,689 |
| 2016-07-26 | $8.30 | $8.33 | $8.23 | $8.28 | $8.01 | 261,140 |
| 2016-07-25 | $8.35 | $8.36 | $8.29 | $8.31 | $8.04 | 168,708 |
| 2016-07-22 | $8.53 | $8.54 | $8.39 | $8.47 | $8.20 | 302,640 |
| 2016-07-21 | $8.72 | $8.77 | $8.55 | $8.56 | $8.29 | 277,016 |
| 2016-07-20 | $8.62 | $8.82 | $8.58 | $8.76 | $8.48 | 396,235 |
| 2016-07-19 | $8.75 | $8.76 | $8.69 | $8.73 | $8.45 | 86,892 |
| 2016-07-18 | $8.73 | $8.76 | $8.66 | $8.75 | $8.46 | 153,622 |
| 2016-07-15 | $8.88 | $8.91 | $8.80 | $8.85 | $8.57 | 85,334 |
| 2016-07-14 | $8.75 | $8.85 | $8.70 | $8.80 | $8.51 | 167,402 |
| 2016-07-13 | $8.92 | $8.95 | $8.64 | $8.70 | $8.42 | 1,312,741 |
| 2016-07-12 | $8.95 | $9.06 | $8.85 | $9.01 | $8.72 | 312,706 |
| 2016-07-11 | $8.76 | $8.80 | $8.65 | $8.67 | $8.39 | 388,863 |
| 2016-07-08 | $8.74 | $8.77 | $8.63 | $8.71 | $8.43 | 236,783 |
| 2016-07-07 | $9.16 | $9.18 | $8.61 | $8.68 | $8.40 | 404,826 |
| 2016-07-06 | $8.87 | $9.10 | $8.83 | $9.06 | $8.77 | 383,152 |
| 2016-07-05 | $9.04 | $9.07 | $8.86 | $8.95 | $8.66 | 501,095 |
| 2016-07-01 | $9.12 | $9.34 | $9.12 | $9.34 | $9.04 | 262,356 |
| 2016-06-30 | $9.25 | $9.32 | $9.12 | $9.16 | $8.87 | 380,947 |
| 2016-06-29 | $9.11 | $9.44 | $9.11 | $9.34 | $9.04 | 276,089 |
| 2016-06-28 | $8.99 | $9.09 | $8.89 | $9.08 | $8.79 | 156,907 |
| 2016-06-27 | $8.83 | $8.85 | $8.69 | $8.85 | $8.57 | 277,410 |
| 2016-06-24 | $8.93 | $9.05 | $8.92 | $8.95 | $8.66 | 447,442 |
| 2016-06-23 | $9.32 | $9.39 | $9.24 | $9.37 | $9.07 | 333,656 |
| 2016-06-22 | $9.35 | $9.37 | $9.08 | $9.20 | $8.90 | 185,719 |
| 2016-06-21 | $9.16 | $9.30 | $9.11 | $9.28 | $8.98 | 304,939 |
| 2016-06-20 | $9.16 | $9.28 | $9.13 | $9.25 | $8.95 | 305,932 |
| 2016-06-17 | $8.88 | $9.05 | $8.86 | $9.05 | $8.76 | 128,770 |
| 2016-06-16 | $8.85 | $8.86 | $8.67 | $8.68 | $8.40 | 359,047 |
| 2016-06-15 | $8.96 | $9.10 | $8.87 | $8.92 | $8.63 | 270,568 |
| 2016-06-14 | $9.09 | $9.13 | $9.03 | $9.03 | $8.74 | 405,557 |
| 2016-06-13 | $9.10 | $9.24 | $9.09 | $9.13 | $8.84 | 304,240 |
| 2016-06-10 | $9.27 | $9.33 | $9.19 | $9.20 | $8.90 | 235,902 |
| 2016-06-09 | $9.35 | $9.45 | $9.35 | $9.43 | $9.13 | 193,355 |
| 2016-06-08 | $9.45 | $9.52 | $9.41 | $9.52 | $9.21 | 312,270 |
| 2016-06-07 | $9.26 | $9.36 | $9.24 | $9.36 | $9.06 | 1,012,153 |
| 2016-06-06 | $9.18 | $9.22 | $9.12 | $9.21 | $8.91 | 267,100 |
| 2016-06-03 | $9.10 | $9.12 | $8.99 | $9.06 | $8.77 | 272,537 |
| 2016-06-02 | $8.98 | $9.16 | $8.95 | $9.07 | $8.78 | 262,449 |
| 2016-06-01 | $8.93 | $9.13 | $8.89 | $9.12 | $8.83 | 358,747 |
| 2016-05-31 | $9.14 | $9.25 | $9.03 | $9.06 | $8.77 | 721,618 |
| 2016-05-27 | $9.04 | $9.17 | $9.02 | $9.15 | $8.86 | 204,080 |
| 2016-05-26 | $9.20 | $9.20 | $9.07 | $9.09 | $8.80 | 525,456 |
| 2016-05-25 | $9.05 | $9.16 | $8.99 | $9.16 | $8.87 | 347,194 |
| 2016-05-24 | $8.92 | $9.02 | $8.90 | $9.00 | $8.71 | 264,325 |
| 2016-05-23 | $8.79 | $8.92 | $8.79 | $8.91 | $8.62 | 149,329 |
| 2016-05-20 | $8.96 | $9.01 | $8.86 | $8.96 | $8.67 | 116,400 |
| 2016-05-19 | $8.85 | $8.98 | $8.75 | $8.95 | $8.66 | 630,335 |
| 2016-05-18 | $9.01 | $9.10 | $8.91 | $8.92 | $8.63 | 615,642 |
| 2016-05-17 | $8.93 | $9.05 | $8.90 | $9.05 | $8.76 | 378,635 |
| 2016-05-16 | $8.91 | $8.96 | $8.89 | $8.93 | $8.64 | 156,479 |
| 2016-05-13 | $8.76 | $8.79 | $8.70 | $8.72 | $8.44 | 345,617 |
| 2016-05-12 | $8.82 | $8.83 | $8.64 | $8.80 | $8.52 | 1,647,589 |
| 2016-05-11 | $8.46 | $8.77 | $8.43 | $8.74 | $8.46 | 304,766 |
| 2016-05-10 | $8.32 | $8.50 | $8.31 | $8.50 | $8.23 | 171,906 |
| 2016-05-09 | $8.35 | $8.39 | $8.22 | $8.23 | $7.97 | 256,736 |
| 2016-05-06 | $8.30 | $8.53 | $8.27 | $8.44 | $8.17 | 374,216 |
| 2016-05-05 | $8.56 | $8.57 | $8.31 | $8.35 | $8.08 | 358,476 |
| 2016-05-04 | $8.40 | $8.46 | $8.22 | $8.30 | $8.03 | 651,205 |
| 2016-05-03 | $8.34 | $8.37 | $8.26 | $8.32 | $8.05 | 584,414 |
| 2016-05-02 | $8.59 | $8.59 | $8.42 | $8.44 | $8.17 | 399,169 |
| 2016-04-29 | $8.73 | $8.76 | $8.54 | $8.60 | $8.32 | 521,101 |
| 2016-04-28 | $8.59 | $8.69 | $8.56 | $8.60 | $8.32 | 350,699 |
| 2016-04-27 | $8.50 | $8.63 | $8.35 | $8.57 | $8.29 | 852,152 |
| 2016-04-26 | $8.31 | $8.43 | $8.31 | $8.37 | $8.10 | 215,366 |
| 2016-04-25 | $8.35 | $8.36 | $8.20 | $8.26 | $7.99 | 354,628 |
| 2016-04-22 | $8.29 | $8.40 | $8.29 | $8.32 | $8.05 | 438,702 |
| 2016-04-21 | $8.25 | $8.31 | $8.14 | $8.25 | $7.99 | 668,156 |
| 2016-04-20 | $7.96 | $8.36 | $7.94 | $8.27 | $8.00 | 392,352 |
| 2016-04-19 | $7.97 | $8.16 | $7.97 | $8.08 | $7.82 | 454,722 |
| 2016-04-18 | $7.69 | $7.97 | $7.65 | $7.91 | $7.66 | 443,950 |
| 2016-04-15 | $7.96 | $7.98 | $7.85 | $7.93 | $7.68 | 849,943 |
| 2016-04-14 | $8.18 | $8.21 | $8.05 | $8.10 | $7.84 | 2,020,330 |
| 2016-04-13 | $8.17 | $8.25 | $8.10 | $8.16 | $7.90 | 303,617 |
| 2016-04-12 | $8.08 | $8.23 | $8.01 | $8.18 | $7.92 | 702,349 |
| 2016-04-11 | $7.92 | $8.03 | $7.92 | $8.01 | $7.75 | 341,687 |
| 2016-04-08 | $7.74 | $7.83 | $7.70 | $7.81 | $7.56 | 297,875 |
| 2016-04-07 | $7.49 | $7.52 | $7.38 | $7.46 | $7.22 | 474,341 |
| 2016-04-06 | $7.35 | $7.56 | $7.33 | $7.52 | $7.28 | 294,173 |
| 2016-04-05 | $7.29 | $7.31 | $7.22 | $7.27 | $7.04 | 266,539 |
| 2016-04-04 | $7.42 | $7.47 | $7.29 | $7.31 | $7.08 | 332,448 |
| 2016-04-01 | $7.56 | $7.56 | $7.47 | $7.48 | $7.24 | 593,518 |
| 2016-03-31 | $7.76 | $7.87 | $7.75 | $7.77 | $7.52 | 276,953 |
| 2016-03-30 | $7.84 | $7.94 | $7.73 | $7.76 | $7.51 | 271,176 |
| 2016-03-29 | $7.67 | $7.74 | $7.62 | $7.71 | $7.46 | 370,829 |
| 2016-03-28 | $7.78 | $7.81 | $7.72 | $7.79 | $7.54 | 314,972 |
| 2016-03-24 | $7.71 | $7.85 | $7.68 | $7.80 | $7.55 | 493,483 |
| 2016-03-23 | $7.95 | $7.98 | $7.85 | $7.87 | $7.62 | 599,098 |
| 2016-03-22 | $7.98 | $8.10 | $7.95 | $8.07 | $7.81 | 460,918 |
| 2016-03-21 | $7.97 | $8.04 | $7.90 | $8.03 | $7.77 | 513,703 |
| 2016-03-18 | $8.06 | $8.06 | $7.92 | $7.96 | $7.70 | 588,213 |
| 2016-03-17 | $7.88 | $8.01 | $7.86 | $7.96 | $7.70 | 549,424 |
| 2016-03-16 | $7.71 | $7.84 | $7.71 | $7.80 | $7.55 | 448,877 |
| 2016-03-15 | $7.63 | $7.63 | $7.54 | $7.59 | $7.35 | 369,457 |
| 2016-03-14 | $7.73 | $7.76 | $7.67 | $7.69 | $7.44 | 686,165 |
| 2016-03-11 | $7.88 | $7.94 | $7.80 | $7.88 | $7.63 | 890,113 |
| 2016-03-10 | $7.81 | $7.87 | $7.75 | $7.83 | $7.58 | 559,645 |
| 2016-03-09 | $7.80 | $7.95 | $7.77 | $7.89 | $7.64 | 605,376 |
| 2016-03-08 | $7.93 | $7.93 | $7.66 | $7.66 | $7.41 | 2,556,909 |
| 2016-03-07 | $7.72 | $7.99 | $7.72 | $7.94 | $7.69 | 1,326,307 |
| 2016-03-04 | $7.48 | $7.70 | $7.41 | $7.69 | $7.44 | 851,987 |
| 2016-03-03 | $7.33 | $7.45 | $7.29 | $7.42 | $7.18 | 630,347 |
| 2016-03-02 | $7.34 | $7.45 | $7.28 | $7.40 | $7.16 | 608,719 |
| 2016-03-01 | $7.38 | $7.49 | $7.31 | $7.39 | $7.15 | 501,942 |
| 2016-02-29 | $7.30 | $7.41 | $7.28 | $7.38 | $7.14 | 602,553 |
| 2016-02-26 | $7.44 | $7.44 | $7.16 | $7.24 | $7.01 | 595,951 |
| 2016-02-25 | $7.19 | $7.34 | $7.07 | $7.29 | $7.06 | 515,621 |
| 2016-02-24 | $7.00 | $7.28 | $6.96 | $7.25 | $7.02 | 936,514 |
| 2016-02-23 | $7.28 | $7.28 | $7.04 | $7.12 | $6.89 | 4,319,762 |
| 2016-02-22 | $7.32 | $7.36 | $7.29 | $7.33 | $7.09 | 794,049 |
| 2016-02-19 | $7.18 | $7.21 | $7.06 | $7.16 | $6.93 | 958,284 |
| 2016-02-18 | $7.47 | $7.47 | $7.21 | $7.22 | $6.99 | 826,928 |
| 2016-02-17 | $7.18 | $7.43 | $7.16 | $7.37 | $7.13 | 1,191,688 |
| 2016-02-16 | $7.27 | $7.27 | $7.02 | $7.07 | $6.84 | 1,421,758 |
| 2016-02-12 | $7.05 | $7.30 | $6.99 | $7.20 | $6.97 | 1,264,160 |
| 2016-02-11 | $6.85 | $7.05 | $6.79 | $7.04 | $6.81 | 3,271,324 |
| 2016-02-10 | $6.88 | $7.11 | $6.85 | $6.94 | $6.72 | 963,241 |
| 2016-02-09 | $7.20 | $7.26 | $6.81 | $6.95 | $6.73 | 2,673,291 |
| 2016-02-08 | $7.43 | $7.43 | $7.24 | $7.26 | $7.03 | 3,180,338 |
| 2016-02-05 | $7.53 | $7.64 | $7.39 | $7.47 | $7.23 | 829,768 |
| 2016-02-04 | $7.79 | $7.83 | $7.49 | $7.54 | $7.30 | 1,494,146 |
| 2016-02-03 | $7.29 | $7.66 | $7.07 | $7.66 | $7.41 | 2,449,433 |
| 2016-02-02 | $7.20 | $7.29 | $7.09 | $7.10 | $6.87 | 3,907,363 |
| 2016-02-01 | $7.72 | $7.75 | $7.44 | $7.45 | $7.21 | 741,704 |
| 2016-01-29 | $8.10 | $8.17 | $7.76 | $8.00 | $7.74 | 2,876,068 |
| 2016-01-28 | $8.09 | $8.16 | $7.78 | $8.02 | $7.76 | 1,805,597 |
| 2016-01-27 | $7.36 | $7.80 | $7.28 | $7.58 | $7.34 | 3,502,727 |
| 2016-01-26 | $7.30 | $7.70 | $7.25 | $7.44 | $7.20 | 1,370,831 |
| 2016-01-25 | $7.41 | $7.53 | $7.07 | $7.08 | $6.85 | 1,491,698 |
| 2016-01-22 | $7.52 | $7.68 | $7.43 | $7.68 | $7.43 | 4,285,056 |
| 2016-01-21 | $6.70 | $7.18 | $6.66 | $7.07 | $6.84 | 2,269,915 |
| 2016-01-20 | $6.92 | $6.92 | $6.55 | $6.80 | $6.58 | 1,725,398 |
| 2016-01-19 | $7.23 | $7.25 | $6.99 | $7.04 | $6.81 | 1,157,267 |
| 2016-01-15 | $7.28 | $7.35 | $7.15 | $7.28 | $7.05 | 2,266,184 |
| 2016-01-14 | $7.57 | $7.73 | $7.49 | $7.64 | $7.39 | 1,221,281 |
| 2016-01-13 | $7.70 | $7.76 | $7.39 | $7.50 | $7.26 | 2,287,151 |
| 2016-01-12 | $7.80 | $7.84 | $7.38 | $7.60 | $7.36 | 862,738 |
| 2016-01-11 | $8.05 | $8.06 | $7.62 | $7.66 | $7.41 | 1,508,813 |
| 2016-01-08 | $8.23 | $8.27 | $8.04 | $8.09 | $7.83 | 1,363,957 |
| 2016-01-07 | $8.19 | $8.42 | $8.16 | $8.19 | $7.93 | 878,961 |
| 2016-01-06 | $8.53 | $8.64 | $8.35 | $8.38 | $8.11 | 1,324,848 |
| 2016-01-05 | $8.91 | $8.96 | $8.80 | $8.80 | $8.52 | 243,325 |
| 2016-01-04 | $9.26 | $9.39 | $8.92 | $9.07 | $8.78 | 703,169 |
| 2015-12-31 | $8.92 | $9.23 | $8.90 | $9.05 | $8.76 | 1,109,304 |
| 2015-12-30 | $9.00 | $9.04 | $8.91 | $8.99 | $8.70 | 380,068 |
| 2015-12-29 | $9.14 | $9.25 | $9.14 | $9.25 | $8.95 | 323,757 |
| 2015-12-28 | $9.07 | $9.07 | $8.96 | $8.98 | $8.69 | 550,340 |
| 2015-12-24 | $9.27 | $9.30 | $9.21 | $9.28 | $8.98 | 160,383 |
| 2015-12-23 | $9.02 | $9.24 | $8.98 | $9.22 | $8.92 | 1,748,983 |
| 2015-12-22 | $8.74 | $8.88 | $8.74 | $8.82 | $8.54 | 383,746 |
| 2015-12-21 | $8.73 | $8.81 | $8.68 | $8.73 | $8.45 | 420,093 |
| 2015-12-18 | $8.90 | $9.05 | $8.77 | $8.81 | $8.53 | 2,215,357 |
| 2015-12-17 | $9.00 | $9.04 | $8.85 | $8.86 | $8.58 | 6,434,612 |
| 2015-12-16 | $9.25 | $9.30 | $8.98 | $9.06 | $8.77 | 808,410 |
| 2015-12-15 | $9.31 | $9.54 | $9.25 | $9.35 | $9.05 | 401,392 |
| 2015-12-14 | $9.06 | $9.30 | $9.01 | $9.21 | $8.91 | 1,017,634 |
| 2015-12-11 | $9.36 | $9.36 | $9.10 | $9.17 | $8.88 | 1,632,412 |
| 2015-12-10 | $9.45 | $9.54 | $9.39 | $9.39 | $9.09 | 1,296,410 |
| 2015-12-09 | $9.63 | $9.91 | $9.40 | $9.53 | $9.22 | 2,275,580 |
| 2015-12-08 | $9.51 | $9.81 | $9.47 | $9.58 | $9.27 | 717,737 |
| 2015-12-07 | $9.87 | $9.91 | $9.61 | $9.65 | $9.34 | 542,604 |
| 2015-12-04 | $10.12 | $10.26 | $10.06 | $10.16 | $9.83 | 681,956 |
| 2015-12-03 | $10.28 | $10.53 | $10.16 | $10.39 | $10.06 | 240,279 |
| 2015-12-02 | $10.32 | $10.52 | $10.08 | $10.13 | $9.80 | 425,879 |
| 2015-12-01 | $10.47 | $10.54 | $10.34 | $10.43 | $10.10 | 270,480 |
| 2015-11-30 | $10.63 | $10.70 | $10.42 | $10.46 | $10.12 | 517,758 |
| 2015-11-27 | $10.63 | $10.64 | $10.53 | $10.56 | $10.22 | 345,737 |
| 2015-11-25 | $10.66 | $10.84 | $10.55 | $10.82 | $10.47 | 219,257 |
| 2015-11-24 | $10.79 | $10.93 | $10.72 | $10.83 | $10.48 | 323,863 |
| 2015-11-23 | $10.42 | $10.72 | $10.42 | $10.55 | $10.21 | 451,418 |
| 2015-11-20 | $10.45 | $10.71 | $10.39 | $10.48 | $10.14 | 242,538 |
| 2015-11-19 | $10.43 | $10.51 | $10.39 | $10.45 | $10.11 | 269,694 |
| 2015-11-18 | $10.53 | $10.56 | $10.32 | $10.49 | $10.15 | 515,134 |
| 2015-11-17 | $10.54 | $10.56 | $10.36 | $10.42 | $10.09 | 386,123 |
| 2015-11-16 | $10.40 | $10.72 | $10.25 | $10.71 | $10.37 | 698,258 |
| 2015-11-13 | $10.53 | $10.56 | $10.35 | $10.42 | $10.09 | 740,960 |
| 2015-11-12 | $10.72 | $10.90 | $10.62 | $10.66 | $10.32 | 430,568 |
| 2015-11-11 | $11.20 | $11.21 | $10.88 | $10.91 | $10.56 | 289,199 |
| 2015-11-10 | $11.11 | $11.30 | $11.11 | $11.18 | $10.82 | 123,549 |
| 2015-11-09 | $11.21 | $11.28 | $11.08 | $11.18 | $10.82 | 183,253 |
| 2015-11-06 | $11.28 | $11.33 | $11.19 | $11.24 | $10.88 | 202,228 |
| 2015-11-05 | $11.48 | $11.59 | $11.37 | $11.39 | $11.02 | 219,189 |
| 2015-11-04 | $11.90 | $11.94 | $11.56 | $11.62 | $11.25 | 225,708 |
| 2015-11-03 | $11.73 | $12.05 | $11.70 | $11.97 | $11.59 | 232,307 |
| 2015-11-02 | $11.53 | $11.66 | $11.50 | $11.54 | $11.17 | 288,092 |
| 2015-10-30 | $11.46 | $11.73 | $11.40 | $11.59 | $11.22 | 158,341 |
| 2015-10-29 | $11.48 | $11.65 | $11.42 | $11.42 | $11.05 | 222,277 |
| 2015-10-28 | $10.98 | $11.51 | $10.95 | $11.51 | $11.14 | 592,027 |
| 2015-10-27 | $10.80 | $10.88 | $10.74 | $10.86 | $10.51 | 443,378 |
| 2015-10-26 | $11.16 | $11.16 | $11.02 | $11.03 | $10.68 | 441,589 |
| 2015-10-23 | $11.18 | $11.28 | $11.11 | $11.20 | $10.84 | 562,079 |
| 2015-10-22 | $11.39 | $11.46 | $11.23 | $11.39 | $11.02 | 173,052 |
| 2015-10-21 | $11.33 | $11.43 | $11.19 | $11.27 | $10.91 | 161,761 |
| 2015-10-20 | $11.49 | $11.63 | $11.40 | $11.47 | $11.10 | 202,297 |
| 2015-10-19 | $11.59 | $11.64 | $11.48 | $11.54 | $11.17 | 175,174 |
| 2015-10-16 | $11.87 | $11.89 | $11.63 | $11.82 | $11.44 | 132,055 |
| 2015-10-15 | $11.53 | $11.77 | $11.41 | $11.76 | $11.38 | 185,809 |
| 2015-10-14 | $11.64 | $11.75 | $11.55 | $11.73 | $11.35 | 492,121 |
| 2015-10-13 | $11.76 | $12.06 | $11.65 | $11.67 | $11.30 | 253,995 |
| 2015-10-12 | $12.32 | $12.32 | $11.76 | $11.82 | $11.44 | 412,864 |
| 2015-10-09 | $12.33 | $12.45 | $12.24 | $12.29 | $11.90 | 709,841 |
| 2015-10-08 | $12.13 | $12.42 | $12.09 | $12.36 | $11.96 | 196,198 |
| 2015-10-07 | $12.29 | $12.36 | $11.97 | $12.06 | $11.67 | 362,164 |
| 2015-10-06 | $11.75 | $12.16 | $11.73 | $12.14 | $11.75 | 145,353 |
| 2015-10-05 | $11.63 | $11.73 | $11.55 | $11.65 | $11.28 | 229,910 |
| 2015-10-02 | $11.05 | $11.43 | $11.02 | $11.42 | $11.05 | 122,928 |
| 2015-10-01 | $11.65 | $11.70 | $11.17 | $11.24 | $10.88 | 203,990 |
| 2015-09-30 | $11.22 | $11.41 | $11.18 | $11.35 | $10.99 | 269,226 |
| 2015-09-29 | $11.20 | $11.37 | $11.19 | $11.25 | $10.89 | 312,044 |
| 2015-09-28 | $11.17 | $11.29 | $11.09 | $11.10 | $10.74 | 117,018 |
| 2015-09-25 | $11.48 | $11.59 | $11.33 | $11.42 | $11.05 | 306,698 |
| 2015-09-24 | $11.16 | $11.38 | $11.15 | $11.37 | $11.01 | 223,920 |
| 2015-09-23 | $11.71 | $11.83 | $11.24 | $11.30 | $10.94 | 196,540 |
| 2015-09-22 | $11.45 | $11.65 | $11.40 | $11.59 | $11.22 | 98,852 |
| 2015-09-21 | $11.53 | $11.70 | $11.48 | $11.62 | $11.25 | 144,567 |
| 2015-09-18 | $11.47 | $11.56 | $11.19 | $11.30 | $10.94 | 529,512 |
| 2015-09-17 | $11.81 | $11.89 | $11.62 | $11.69 | $11.31 | 91,973 |
| 2015-09-16 | $11.52 | $11.88 | $11.43 | $11.81 | $11.43 | 172,054 |
| 2015-09-15 | $11.20 | $11.33 | $11.15 | $11.32 | $10.96 | 169,615 |
| 2015-09-14 | $11.23 | $11.28 | $11.09 | $11.11 | $10.75 | 211,741 |
| 2015-09-11 | $11.38 | $11.53 | $11.23 | $11.40 | $11.03 | 408,001 |
| 2015-09-10 | $11.40 | $11.66 | $11.32 | $11.60 | $11.23 | 141,528 |
| 2015-09-09 | $11.68 | $11.73 | $11.32 | $11.36 | $11.00 | 231,655 |
| 2015-09-08 | $11.55 | $11.76 | $11.35 | $11.67 | $11.30 | 222,823 |
| 2015-09-04 | $11.79 | $11.85 | $11.63 | $11.64 | $11.27 | 229,314 |
| 2015-09-03 | $11.78 | $12.20 | $11.68 | $11.88 | $11.50 | 230,122 |
Invesco DB Oil Fund (DBO) News Headlines
Recent Invesco DB Oil Fund (DBO) News
Similar Companies to Invesco DB Oil Fund (DBO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |