Denny`s Corp (DENN) Exchange: NASDAQ
Data as of March 18, 2025
$3.94 ($0.02) 0.51%
Denny`s Corp - Daily Information
Click for more stock information on Denny`s Corp.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $3.90 |
| Previous Close | $3.94 |
| High | $3.97 |
| Low | $3.80 |
| Adjusted Open | $3.90 |
| Previous Adjusted Close | $3.94 |
| Adjusted High | $3.97 |
| Adjusted Low | $3.80 |
About Denny`s Corp (DENN)
Denny's is America's largest full-service restaurant chain with nearly 1,700 franchised and company-operated diner-style restaurants in the United States, Canada, Costa Rica, El Salvador, Guam, Honduras, Mexico, Puerto Rico, and the U.S. Virgin Islands. Since its inception in 1953, Denny's has been bringing big, hearty meals to all parts of the country for a great price. The company's revenues have grown from $506.5 million in 2000 to $1.25 billion in 2019 as it continues to roll out new locations and expand its reach.
Invest in Denny`s Corp (DENN)
Historical Stock Data for Denny`s Corp (DENN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $3.90 | $3.97 | $3.80 | $3.94 | $3.94 | 1,184,369 |
| 2025-03-17 | $3.94 | $3.98 | $3.86 | $3.92 | $3.92 | 1,388,900 |
| 2025-03-14 | $3.96 | $4.02 | $3.84 | $3.93 | $3.93 | 984,222 |
| 2025-03-13 | $4.10 | $4.14 | $3.85 | $3.91 | $3.91 | 1,672,196 |
| 2025-03-12 | $4.18 | $4.25 | $4.05 | $4.12 | $4.12 | 1,365,071 |
| 2025-03-11 | $4.17 | $4.21 | $4.05 | $4.14 | $4.14 | 1,252,477 |
| 2025-03-10 | $4.14 | $4.34 | $4.01 | $4.13 | $4.13 | 1,869,865 |
| 2025-03-07 | $4.16 | $4.23 | $4.05 | $4.16 | $4.16 | 2,037,187 |
| 2025-03-06 | $4.13 | $4.25 | $4.00 | $4.19 | $4.19 | 1,908,683 |
| 2025-03-05 | $4.47 | $4.47 | $4.13 | $4.21 | $4.21 | 2,748,203 |
| 2025-03-04 | $4.50 | $4.56 | $4.38 | $4.46 | $4.46 | 1,253,998 |
| 2025-03-03 | $4.97 | $5.04 | $4.51 | $4.55 | $4.55 | 2,170,986 |
| 2025-02-28 | $5.09 | $5.17 | $4.88 | $4.97 | $4.97 | 1,187,156 |
| 2025-02-27 | $5.06 | $5.21 | $5.04 | $5.05 | $5.05 | 752,431 |
| 2025-02-26 | $5.22 | $5.29 | $5.05 | $5.08 | $5.08 | 998,494 |
| 2025-02-25 | $5.44 | $5.60 | $5.21 | $5.21 | $5.21 | 1,324,698 |
| 2025-02-24 | $5.49 | $5.52 | $5.33 | $5.42 | $5.42 | 1,508,458 |
| 2025-02-21 | $5.17 | $5.37 | $5.12 | $5.32 | $5.32 | 1,631,681 |
| 2025-02-20 | $5.11 | $5.16 | $5.04 | $5.11 | $5.11 | 933,574 |
| 2025-02-19 | $5.20 | $5.22 | $5.00 | $5.14 | $5.14 | 1,385,607 |
| 2025-02-18 | $4.93 | $5.27 | $4.91 | $5.26 | $5.26 | 1,944,391 |
| 2025-02-14 | $5.36 | $5.37 | $4.83 | $4.86 | $4.86 | 3,881,759 |
| 2025-02-13 | $5.17 | $5.40 | $4.91 | $5.37 | $5.37 | 4,137,623 |
| 2025-02-12 | $6.66 | $6.66 | $5.11 | $5.12 | $5.12 | 5,849,294 |
| 2025-02-11 | $6.84 | $7.04 | $6.70 | $6.72 | $6.72 | 2,256,992 |
| 2025-02-10 | $7.14 | $7.20 | $6.89 | $6.96 | $6.96 | 904,278 |
| 2025-02-07 | $7.30 | $7.66 | $7.02 | $7.04 | $7.04 | 1,649,077 |
| 2025-02-06 | $6.29 | $6.63 | $6.29 | $6.62 | $6.62 | 799,269 |
| 2025-02-05 | $6.30 | $6.31 | $6.16 | $6.26 | $6.26 | 568,289 |
| 2025-02-04 | $6.30 | $6.30 | $6.14 | $6.26 | $6.26 | 667,350 |
| 2025-02-03 | $6.28 | $6.58 | $6.10 | $6.34 | $6.34 | 829,173 |
| 2025-01-31 | $6.40 | $6.48 | $6.29 | $6.33 | $6.33 | 329,896 |
| 2025-01-30 | $6.46 | $6.58 | $6.38 | $6.42 | $6.42 | 413,031 |
| 2025-01-29 | $6.37 | $6.58 | $6.32 | $6.38 | $6.38 | 674,028 |
| 2025-01-28 | $6.68 | $6.68 | $6.33 | $6.34 | $6.34 | 1,355,279 |
| 2025-01-27 | $6.37 | $6.74 | $6.37 | $6.70 | $6.70 | 853,930 |
| 2025-01-24 | $6.37 | $6.53 | $6.25 | $6.40 | $6.40 | 739,792 |
| 2025-01-23 | $6.20 | $6.46 | $6.10 | $6.43 | $6.43 | 754,346 |
| 2025-01-22 | $6.26 | $6.29 | $6.13 | $6.23 | $6.23 | 897,364 |
| 2025-01-21 | $5.96 | $6.42 | $5.96 | $6.25 | $6.25 | 1,211,886 |
| 2025-01-17 | $5.85 | $6.13 | $5.82 | $5.93 | $5.93 | 1,216,814 |
| 2025-01-16 | $5.90 | $5.90 | $5.63 | $5.78 | $5.78 | 811,486 |
| 2025-01-15 | $5.75 | $6.03 | $5.75 | $5.90 | $5.90 | 1,165,730 |
| 2025-01-14 | $5.67 | $5.80 | $5.58 | $5.61 | $5.61 | 1,235,827 |
| 2025-01-13 | $5.66 | $5.72 | $5.45 | $5.62 | $5.62 | 823,146 |
| 2025-01-10 | $5.70 | $5.74 | $5.51 | $5.61 | $5.61 | 1,082,647 |
| 2025-01-08 | $6.06 | $6.08 | $5.73 | $5.81 | $5.81 | 651,270 |
| 2025-01-07 | $6.53 | $6.56 | $6.09 | $6.15 | $6.15 | 572,302 |
| 2025-01-06 | $6.42 | $6.59 | $6.39 | $6.40 | $6.40 | 800,258 |
| 2025-01-03 | $6.32 | $6.44 | $6.17 | $6.41 | $6.41 | 659,205 |
| 2025-01-02 | $6.17 | $6.43 | $6.14 | $6.27 | $6.27 | 743,578 |
| 2024-12-31 | $6.17 | $6.21 | $6.01 | $6.05 | $6.05 | 721,175 |
| 2024-12-30 | $5.97 | $6.23 | $5.75 | $6.13 | $6.13 | 768,450 |
| 2024-12-27 | $5.93 | $6.09 | $5.88 | $6.09 | $6.09 | 654,355 |
| 2024-12-26 | $5.82 | $6.03 | $5.75 | $6.00 | $6.00 | 611,480 |
| 2024-12-24 | $5.82 | $5.90 | $5.76 | $5.87 | $5.87 | 512,091 |
| 2024-12-23 | $5.93 | $5.93 | $5.65 | $5.77 | $5.77 | 676,623 |
| 2024-12-20 | $5.72 | $6.03 | $5.72 | $5.87 | $5.87 | 1,450,877 |
| 2024-12-19 | $5.79 | $5.89 | $5.76 | $5.82 | $5.82 | 685,133 |
| 2024-12-18 | $6.29 | $6.30 | $5.70 | $5.73 | $5.73 | 575,948 |
| 2024-12-17 | $6.36 | $6.43 | $6.20 | $6.26 | $6.26 | 558,924 |
| 2024-12-16 | $6.30 | $6.49 | $6.25 | $6.39 | $6.39 | 505,726 |
| 2024-12-13 | $6.22 | $6.36 | $6.16 | $6.27 | $6.27 | 633,707 |
| 2024-12-12 | $6.22 | $6.29 | $6.16 | $6.25 | $6.25 | 394,028 |
| 2024-12-11 | $6.43 | $6.43 | $6.11 | $6.22 | $6.22 | 820,306 |
| 2024-12-10 | $6.06 | $6.44 | $5.89 | $6.37 | $6.37 | 911,474 |
| 2024-12-09 | $6.27 | $6.35 | $6.00 | $6.07 | $6.07 | 735,059 |
| 2024-12-06 | $6.32 | $6.41 | $6.17 | $6.27 | $6.27 | 667,130 |
| 2024-12-05 | $6.27 | $6.35 | $6.19 | $6.28 | $6.28 | 638,621 |
| 2024-12-04 | $6.30 | $6.41 | $6.24 | $6.27 | $6.27 | 586,044 |
| 2024-12-03 | $6.52 | $6.55 | $6.27 | $6.33 | $6.33 | 705,328 |
| 2024-12-02 | $6.53 | $6.59 | $6.44 | $6.52 | $6.52 | 502,467 |
| 2024-11-29 | $6.40 | $6.61 | $6.35 | $6.56 | $6.56 | 318,510 |
| 2024-11-27 | $6.39 | $6.57 | $6.31 | $6.36 | $6.36 | 964,776 |
| 2024-11-26 | $6.60 | $6.61 | $6.23 | $6.33 | $6.33 | 854,025 |
| 2024-11-25 | $6.29 | $6.82 | $6.29 | $6.65 | $6.65 | 2,324,002 |
| 2024-11-22 | $6.40 | $6.48 | $6.24 | $6.25 | $6.25 | 468,905 |
| 2024-11-21 | $6.28 | $6.47 | $6.22 | $6.39 | $6.39 | 684,028 |
| 2024-11-20 | $6.20 | $6.28 | $6.11 | $6.27 | $6.27 | 794,387 |
| 2024-11-19 | $6.38 | $6.52 | $6.25 | $6.26 | $6.26 | 644,168 |
| 2024-11-18 | $6.59 | $6.69 | $6.41 | $6.50 | $6.50 | 719,599 |
| 2024-11-15 | $6.60 | $6.63 | $6.45 | $6.54 | $6.54 | 661,502 |
| 2024-11-14 | $6.63 | $6.70 | $6.45 | $6.52 | $6.52 | 495,090 |
| 2024-11-13 | $6.76 | $6.89 | $6.62 | $6.63 | $6.63 | 782,349 |
| 2024-11-12 | $6.97 | $7.02 | $6.68 | $6.70 | $6.70 | 660,837 |
| 2024-11-11 | $7.06 | $7.14 | $6.90 | $6.99 | $6.99 | 411,858 |
| 2024-11-08 | $7.01 | $7.15 | $6.92 | $6.99 | $6.99 | 376,387 |
| 2024-11-07 | $7.37 | $7.44 | $7.02 | $7.08 | $7.08 | 623,918 |
| 2024-11-06 | $7.48 | $7.73 | $7.20 | $7.39 | $7.39 | 873,773 |
| 2024-11-05 | $6.58 | $7.09 | $6.48 | $7.06 | $7.06 | 644,989 |
| 2024-11-04 | $6.53 | $6.61 | $6.34 | $6.57 | $6.57 | 728,845 |
| 2024-11-01 | $6.49 | $6.59 | $6.45 | $6.51 | $6.51 | 444,134 |
| 2024-10-31 | $6.60 | $6.68 | $6.41 | $6.41 | $6.41 | 498,565 |
| 2024-10-30 | $6.56 | $6.80 | $6.54 | $6.62 | $6.62 | 452,192 |
| 2024-10-29 | $6.68 | $6.85 | $6.59 | $6.61 | $6.61 | 484,309 |
| 2024-10-28 | $6.55 | $6.74 | $6.53 | $6.70 | $6.70 | 636,736 |
| 2024-10-25 | $6.51 | $6.76 | $6.39 | $6.56 | $6.56 | 1,040,535 |
| 2024-10-24 | $5.55 | $6.26 | $5.51 | $6.26 | $6.26 | 1,228,860 |
| 2024-10-23 | $5.41 | $5.93 | $5.40 | $5.50 | $5.50 | 1,696,687 |
| 2024-10-22 | $6.31 | $6.31 | $5.37 | $5.47 | $5.47 | 2,561,571 |
| 2024-10-21 | $6.65 | $6.66 | $6.46 | $6.64 | $6.64 | 669,568 |
| 2024-10-18 | $6.72 | $6.72 | $6.57 | $6.65 | $6.65 | 378,861 |
| 2024-10-17 | $6.68 | $6.71 | $6.60 | $6.69 | $6.69 | 390,225 |
| 2024-10-16 | $6.54 | $6.73 | $6.50 | $6.71 | $6.71 | 439,641 |
| 2024-10-15 | $6.30 | $6.54 | $6.21 | $6.47 | $6.47 | 840,390 |
| 2024-10-14 | $6.33 | $6.42 | $6.18 | $6.34 | $6.34 | 529,233 |
| 2024-10-11 | $6.04 | $6.37 | $6.03 | $6.34 | $6.34 | 553,211 |
| 2024-10-10 | $5.96 | $6.04 | $5.89 | $6.03 | $6.03 | 490,283 |
| 2024-10-09 | $6.05 | $6.16 | $6.00 | $6.00 | $6.00 | 352,539 |
| 2024-10-08 | $6.19 | $6.22 | $6.04 | $6.05 | $6.05 | 298,866 |
| 2024-10-07 | $6.39 | $6.39 | $6.06 | $6.18 | $6.18 | 463,288 |
| 2024-10-04 | $6.35 | $6.53 | $6.33 | $6.40 | $6.40 | 490,533 |
| 2024-10-03 | $6.33 | $6.44 | $6.19 | $6.19 | $6.19 | 546,592 |
| 2024-10-02 | $6.50 | $6.56 | $6.39 | $6.40 | $6.40 | 700,291 |
| 2024-10-01 | $6.46 | $6.78 | $6.46 | $6.58 | $6.58 | 673,016 |
| 2024-09-30 | $6.64 | $6.70 | $6.41 | $6.45 | $6.45 | 399,409 |
| 2024-09-27 | $6.74 | $6.82 | $6.62 | $6.65 | $6.65 | 339,767 |
| 2024-09-26 | $6.59 | $6.78 | $6.55 | $6.67 | $6.67 | 502,697 |
| 2024-09-25 | $6.47 | $6.49 | $6.40 | $6.45 | $6.45 | 337,817 |
| 2024-09-24 | $6.52 | $6.62 | $6.44 | $6.46 | $6.46 | 392,512 |
| 2024-09-23 | $6.55 | $6.66 | $6.43 | $6.52 | $6.52 | 391,489 |
| 2024-09-20 | $6.82 | $6.83 | $6.54 | $6.55 | $6.55 | 850,933 |
| 2024-09-19 | $6.94 | $6.96 | $6.78 | $6.85 | $6.85 | 512,179 |
| 2024-09-18 | $6.62 | $6.85 | $6.53 | $6.68 | $6.68 | 512,943 |
| 2024-09-17 | $6.62 | $6.71 | $6.55 | $6.61 | $6.61 | 666,946 |
| 2024-09-16 | $6.33 | $6.54 | $6.23 | $6.52 | $6.52 | 843,100 |
| 2024-09-13 | $5.91 | $6.38 | $5.85 | $6.37 | $6.37 | 1,144,626 |
| 2024-09-12 | $5.89 | $5.92 | $5.76 | $5.86 | $5.86 | 614,020 |
| 2024-09-11 | $5.86 | $5.87 | $5.64 | $5.84 | $5.84 | 623,395 |
| 2024-09-10 | $5.87 | $5.91 | $5.78 | $5.85 | $5.85 | 324,534 |
| 2024-09-09 | $6.02 | $6.05 | $5.83 | $5.88 | $5.88 | 545,336 |
| 2024-09-06 | $6.10 | $6.15 | $6.01 | $6.04 | $6.04 | 404,242 |
| 2024-09-05 | $6.22 | $6.23 | $5.99 | $6.07 | $6.07 | 375,079 |
| 2024-09-04 | $6.12 | $6.30 | $6.12 | $6.20 | $6.20 | 406,027 |
| 2024-09-03 | $6.45 | $6.54 | $6.14 | $6.15 | $6.15 | 570,148 |
| 2024-08-30 | $6.60 | $6.64 | $6.37 | $6.54 | $6.54 | 598,676 |
| 2024-08-29 | $6.28 | $6.67 | $6.27 | $6.60 | $6.60 | 913,867 |
| 2024-08-28 | $6.27 | $6.28 | $6.17 | $6.27 | $6.27 | 296,347 |
| 2024-08-27 | $6.25 | $6.31 | $6.14 | $6.29 | $6.29 | 344,553 |
| 2024-08-26 | $6.27 | $6.37 | $6.23 | $6.27 | $6.27 | 545,737 |
| 2024-08-23 | $6.11 | $6.36 | $6.11 | $6.25 | $6.25 | 409,317 |
| 2024-08-22 | $6.26 | $6.26 | $6.07 | $6.08 | $6.08 | 301,784 |
| 2024-08-21 | $6.17 | $6.33 | $6.14 | $6.29 | $6.29 | 334,474 |
| 2024-08-20 | $6.26 | $6.29 | $6.14 | $6.16 | $6.16 | 275,889 |
| 2024-08-19 | $6.18 | $6.32 | $6.18 | $6.29 | $6.29 | 362,252 |
| 2024-08-16 | $6.13 | $6.18 | $6.08 | $6.15 | $6.15 | 701,608 |
| 2024-08-15 | $5.97 | $6.25 | $5.93 | $6.15 | $6.15 | 830,533 |
| 2024-08-14 | $5.90 | $5.90 | $5.71 | $5.81 | $5.81 | 665,521 |
| 2024-08-13 | $5.70 | $5.91 | $5.67 | $5.85 | $5.85 | 921,169 |
| 2024-08-12 | $5.82 | $5.85 | $5.59 | $5.63 | $5.63 | 757,073 |
| 2024-08-09 | $5.82 | $5.88 | $5.73 | $5.81 | $5.81 | 935,925 |
| 2024-08-08 | $5.92 | $6.04 | $5.74 | $5.79 | $5.79 | 738,495 |
| 2024-08-07 | $6.14 | $6.17 | $5.81 | $5.84 | $5.84 | 916,132 |
| 2024-08-06 | $6.08 | $6.25 | $6.01 | $6.02 | $6.02 | 972,253 |
| 2024-08-05 | $6.27 | $6.35 | $6.03 | $6.08 | $6.08 | 1,009,492 |
| 2024-08-02 | $6.83 | $6.88 | $6.48 | $6.58 | $6.58 | 664,956 |
| 2024-08-01 | $7.33 | $7.41 | $6.97 | $7.00 | $7.00 | 1,000,380 |
| 2024-07-31 | $7.10 | $7.61 | $6.79 | $7.36 | $7.36 | 1,293,034 |
| 2024-07-30 | $7.54 | $7.70 | $7.46 | $7.65 | $7.65 | 889,106 |
| 2024-07-29 | $7.49 | $7.55 | $7.36 | $7.48 | $7.48 | 560,059 |
| 2024-07-26 | $7.42 | $7.57 | $7.29 | $7.45 | $7.45 | 735,766 |
| 2024-07-25 | $7.12 | $7.44 | $7.09 | $7.36 | $7.36 | 545,945 |
| 2024-07-24 | $7.41 | $7.41 | $7.04 | $7.07 | $7.07 | 402,423 |
| 2024-07-23 | $7.47 | $7.63 | $7.40 | $7.41 | $7.41 | 454,206 |
| 2024-07-22 | $7.28 | $7.57 | $7.15 | $7.53 | $7.53 | 685,358 |
| 2024-07-19 | $7.29 | $7.29 | $7.10 | $7.21 | $7.21 | 524,810 |
| 2024-07-18 | $7.44 | $7.62 | $7.24 | $7.25 | $7.25 | 892,030 |
| 2024-07-17 | $7.42 | $7.62 | $7.42 | $7.53 | $7.53 | 434,413 |
| 2024-07-16 | $7.14 | $7.53 | $7.14 | $7.51 | $7.51 | 595,174 |
| 2024-07-15 | $7.20 | $7.33 | $7.10 | $7.14 | $7.14 | 604,041 |
| 2024-07-12 | $7.02 | $7.22 | $6.94 | $7.15 | $7.15 | 496,229 |
| 2024-07-11 | $6.62 | $7.07 | $6.59 | $6.94 | $6.94 | 550,911 |
| 2024-07-10 | $6.49 | $6.56 | $6.41 | $6.53 | $6.53 | 399,801 |
| 2024-07-09 | $6.60 | $6.68 | $6.46 | $6.49 | $6.49 | 624,084 |
| 2024-07-08 | $6.60 | $6.74 | $6.56 | $6.59 | $6.59 | 485,904 |
| 2024-07-05 | $6.47 | $6.55 | $6.44 | $6.53 | $6.53 | 661,009 |
| 2024-07-03 | $6.76 | $6.77 | $6.46 | $6.47 | $6.47 | 456,501 |
| 2024-07-02 | $6.74 | $6.86 | $6.73 | $6.77 | $6.77 | 562,690 |
| 2024-07-01 | $7.12 | $7.20 | $6.54 | $6.68 | $6.68 | 611,246 |
| 2024-06-28 | $7.07 | $7.17 | $7.03 | $7.10 | $7.10 | 1,370,650 |
| 2024-06-27 | $6.92 | $7.08 | $6.86 | $7.06 | $7.06 | 398,423 |
| 2024-06-26 | $6.87 | $6.97 | $6.77 | $6.90 | $6.90 | 662,824 |
| 2024-06-25 | $7.08 | $7.18 | $6.92 | $6.92 | $6.92 | 522,607 |
| 2024-06-24 | $7.05 | $7.20 | $6.99 | $7.11 | $7.11 | 614,717 |
| 2024-06-21 | $7.12 | $7.28 | $7.03 | $7.06 | $7.06 | 1,147,411 |
| 2024-06-20 | $6.56 | $7.20 | $6.52 | $7.12 | $7.12 | 1,002,448 |
| 2024-06-18 | $6.65 | $6.69 | $6.41 | $6.43 | $6.43 | 975,490 |
| 2024-06-17 | $6.46 | $6.67 | $6.33 | $6.64 | $6.64 | 1,642,277 |
| 2024-06-14 | $6.55 | $6.58 | $6.46 | $6.52 | $6.52 | 1,361,616 |
| 2024-06-13 | $6.59 | $6.71 | $6.54 | $6.58 | $6.58 | 815,044 |
| 2024-06-12 | $6.77 | $6.93 | $6.62 | $6.62 | $6.62 | 505,833 |
| 2024-06-11 | $6.70 | $6.73 | $6.55 | $6.60 | $6.60 | 597,897 |
| 2024-06-10 | $6.90 | $6.90 | $6.67 | $6.75 | $6.75 | 560,155 |
| 2024-06-07 | $7.07 | $7.15 | $6.92 | $6.94 | $6.94 | 430,607 |
| 2024-06-06 | $7.20 | $7.28 | $7.12 | $7.16 | $7.16 | 351,814 |
| 2024-06-05 | $7.34 | $7.38 | $7.21 | $7.25 | $7.25 | 473,295 |
| 2024-06-04 | $7.44 | $7.46 | $7.27 | $7.31 | $7.31 | 414,247 |
| 2024-06-03 | $7.32 | $7.51 | $7.27 | $7.49 | $7.49 | 512,329 |
| 2024-05-31 | $7.04 | $7.31 | $7.01 | $7.30 | $7.30 | 783,517 |
| 2024-05-30 | $6.90 | $6.99 | $6.84 | $6.96 | $6.96 | 629,441 |
| 2024-05-29 | $6.93 | $6.95 | $6.77 | $6.82 | $6.82 | 480,621 |
| 2024-05-28 | $7.06 | $7.17 | $6.98 | $7.00 | $7.00 | 517,734 |
| 2024-05-24 | $7.20 | $7.25 | $7.04 | $7.06 | $7.06 | 571,949 |
| 2024-05-23 | $7.25 | $7.34 | $7.10 | $7.15 | $7.15 | 693,298 |
| 2024-05-22 | $7.33 | $7.45 | $7.24 | $7.28 | $7.28 | 591,066 |
| 2024-05-21 | $7.77 | $7.78 | $7.35 | $7.37 | $7.37 | 453,194 |
| 2024-05-20 | $7.83 | $7.84 | $7.65 | $7.74 | $7.74 | 683,561 |
| 2024-05-17 | $8.09 | $8.10 | $7.78 | $7.79 | $7.79 | 602,006 |
| 2024-05-16 | $8.22 | $8.25 | $8.13 | $8.14 | $8.14 | 528,316 |
| 2024-05-15 | $8.26 | $8.26 | $8.07 | $8.17 | $8.17 | 297,452 |
| 2024-05-14 | $8.17 | $8.27 | $8.05 | $8.17 | $8.17 | 583,677 |
| 2024-05-13 | $8.19 | $8.30 | $8.04 | $8.06 | $8.06 | 496,901 |
| 2024-05-10 | $8.06 | $8.17 | $8.03 | $8.15 | $8.15 | 602,456 |
| 2024-05-09 | $8.19 | $8.24 | $7.98 | $7.99 | $7.99 | 646,931 |
| 2024-05-08 | $7.99 | $8.15 | $7.93 | $8.15 | $8.15 | 456,532 |
| 2024-05-07 | $8.10 | $8.25 | $7.99 | $7.99 | $7.99 | 649,858 |
| 2024-05-06 | $8.18 | $8.29 | $8.07 | $8.11 | $8.11 | 413,164 |
| 2024-05-03 | $8.21 | $8.30 | $8.09 | $8.09 | $8.09 | 750,263 |
| 2024-05-02 | $8.07 | $8.19 | $7.95 | $8.06 | $8.06 | 864,468 |
| 2024-05-01 | $7.88 | $8.13 | $7.83 | $8.04 | $8.04 | 1,009,726 |
| 2024-04-30 | $8.19 | $8.23 | $8.01 | $8.02 | $8.02 | 478,045 |
| 2024-04-29 | $8.11 | $8.26 | $8.11 | $8.21 | $8.21 | 639,797 |
| 2024-04-26 | $8.24 | $8.40 | $8.06 | $8.07 | $8.07 | 759,094 |
| 2024-04-25 | $8.30 | $8.34 | $8.22 | $8.25 | $8.25 | 288,877 |
| 2024-04-24 | $8.29 | $8.41 | $8.23 | $8.38 | $8.38 | 331,424 |
| 2024-04-23 | $8.23 | $8.41 | $8.23 | $8.35 | $8.35 | 339,241 |
| 2024-04-22 | $8.23 | $8.33 | $8.12 | $8.20 | $8.20 | 332,688 |
| 2024-04-19 | $8.00 | $8.19 | $8.00 | $8.17 | $8.17 | 309,959 |
| 2024-04-18 | $8.13 | $8.13 | $8.03 | $8.06 | $8.06 | 414,850 |
| 2024-04-17 | $8.29 | $8.35 | $8.12 | $8.13 | $8.13 | 421,086 |
| 2024-04-16 | $8.31 | $8.32 | $8.18 | $8.25 | $8.25 | 379,916 |
| 2024-04-15 | $8.39 | $8.50 | $8.18 | $8.30 | $8.30 | 860,495 |
| 2024-04-12 | $8.48 | $8.55 | $8.37 | $8.41 | $8.41 | 542,959 |
| 2024-04-11 | $8.47 | $8.51 | $8.32 | $8.50 | $8.50 | 444,923 |
| 2024-04-10 | $8.46 | $8.54 | $8.33 | $8.48 | $8.48 | 411,361 |
| 2024-04-09 | $8.77 | $8.83 | $8.58 | $8.66 | $8.66 | 348,237 |
| 2024-04-08 | $8.44 | $8.81 | $8.44 | $8.78 | $8.78 | 810,813 |
| 2024-04-05 | $8.44 | $8.50 | $8.35 | $8.44 | $8.44 | 457,425 |
| 2024-04-04 | $8.75 | $8.85 | $8.46 | $8.49 | $8.49 | 479,427 |
| 2024-04-03 | $8.78 | $8.81 | $8.65 | $8.72 | $8.72 | 455,180 |
| 2024-04-02 | $8.81 | $8.83 | $8.59 | $8.77 | $8.77 | 503,516 |
| 2024-04-01 | $8.96 | $9.01 | $8.86 | $8.92 | $8.92 | 398,554 |
| 2024-03-28 | $9.04 | $9.25 | $8.91 | $8.96 | $8.96 | 388,929 |
| 2024-03-27 | $8.70 | $9.06 | $8.69 | $9.06 | $9.06 | 428,370 |
| 2024-03-26 | $8.64 | $8.78 | $8.59 | $8.64 | $8.64 | 443,211 |
| 2024-03-25 | $8.66 | $8.72 | $8.46 | $8.55 | $8.55 | 518,874 |
| 2024-03-22 | $9.01 | $9.04 | $8.61 | $8.64 | $8.64 | 510,821 |
| 2024-03-21 | $9.09 | $9.11 | $8.92 | $8.95 | $8.95 | 472,332 |
| 2024-03-20 | $9.00 | $9.16 | $8.95 | $9.11 | $9.11 | 340,309 |
| 2024-03-19 | $8.81 | $9.02 | $8.81 | $9.00 | $9.00 | 331,423 |
| 2024-03-18 | $8.92 | $8.94 | $8.78 | $8.80 | $8.80 | 312,215 |
| 2024-03-15 | $8.86 | $9.02 | $8.76 | $8.92 | $8.92 | 558,474 |
| 2024-03-14 | $8.92 | $9.00 | $8.81 | $8.93 | $8.93 | 379,647 |
| 2024-03-13 | $9.18 | $9.27 | $8.90 | $8.92 | $8.92 | 335,088 |
| 2024-03-12 | $9.12 | $9.30 | $9.06 | $9.18 | $9.18 | 303,516 |
| 2024-03-11 | $9.30 | $9.36 | $9.11 | $9.16 | $9.16 | 302,674 |
| 2024-03-08 | $9.42 | $9.53 | $9.30 | $9.32 | $9.32 | 369,837 |
| 2024-03-07 | $9.35 | $9.39 | $9.29 | $9.33 | $9.33 | 267,313 |
| 2024-03-06 | $9.17 | $9.32 | $9.10 | $9.28 | $9.28 | 397,257 |
| 2024-03-05 | $9.15 | $9.26 | $9.11 | $9.15 | $9.15 | 390,194 |
| 2024-03-04 | $9.22 | $9.40 | $9.16 | $9.16 | $9.16 | 385,185 |
| 2024-03-01 | $9.22 | $9.34 | $9.10 | $9.19 | $9.19 | 414,267 |
| 2024-02-29 | $9.32 | $9.35 | $9.11 | $9.23 | $9.23 | 425,792 |
| 2024-02-28 | $9.20 | $9.37 | $9.19 | $9.22 | $9.22 | 383,828 |
| 2024-02-27 | $9.32 | $9.40 | $9.22 | $9.26 | $9.26 | 465,544 |
| 2024-02-26 | $9.21 | $9.29 | $9.14 | $9.25 | $9.25 | 672,967 |
| 2024-02-23 | $9.08 | $9.32 | $9.04 | $9.18 | $9.18 | 452,554 |
| 2024-02-22 | $9.11 | $9.23 | $9.05 | $9.12 | $9.12 | 449,344 |
| 2024-02-21 | $9.15 | $9.32 | $9.01 | $9.11 | $9.11 | 438,677 |
| 2024-02-20 | $9.25 | $9.40 | $9.12 | $9.14 | $9.14 | 652,977 |
| 2024-02-16 | $9.37 | $9.52 | $9.28 | $9.32 | $9.32 | 589,368 |
| 2024-02-15 | $9.32 | $9.56 | $9.30 | $9.47 | $9.47 | 588,896 |
| 2024-02-14 | $9.04 | $9.53 | $8.87 | $9.30 | $9.30 | 1,255,859 |
| 2024-02-13 | $10.05 | $10.13 | $9.86 | $9.91 | $9.91 | 636,285 |
| 2024-02-12 | $10.37 | $10.53 | $10.31 | $10.34 | $10.34 | 471,104 |
| 2024-02-09 | $10.28 | $10.38 | $10.19 | $10.37 | $10.37 | 429,965 |
| 2024-02-08 | $10.08 | $10.30 | $10.04 | $10.30 | $10.30 | 355,662 |
| 2024-02-07 | $10.18 | $10.33 | $10.02 | $10.04 | $10.04 | 397,101 |
| 2024-02-06 | $10.24 | $10.39 | $10.05 | $10.17 | $10.17 | 411,355 |
| 2024-02-05 | $10.47 | $10.47 | $10.17 | $10.26 | $10.26 | 444,652 |
| 2024-02-02 | $10.74 | $10.74 | $10.47 | $10.57 | $10.57 | 526,590 |
| 2024-02-01 | $10.72 | $10.88 | $10.36 | $10.86 | $10.86 | 751,962 |
| 2024-01-31 | $10.85 | $10.97 | $10.61 | $10.63 | $10.63 | 514,509 |
| 2024-01-30 | $11.12 | $11.12 | $10.86 | $10.86 | $10.86 | 391,227 |
| 2024-01-29 | $10.89 | $11.16 | $10.81 | $11.14 | $11.14 | 368,653 |
| 2024-01-26 | $10.92 | $10.97 | $10.74 | $10.86 | $10.86 | 421,309 |
| 2024-01-25 | $10.91 | $10.93 | $10.75 | $10.87 | $10.87 | 347,606 |
| 2024-01-24 | $10.88 | $10.88 | $10.65 | $10.73 | $10.73 | 361,650 |
| 2024-01-23 | $11.00 | $11.08 | $10.74 | $10.80 | $10.80 | 407,991 |
| 2024-01-22 | $10.93 | $10.99 | $10.81 | $10.95 | $10.95 | 600,573 |
| 2024-01-19 | $10.85 | $10.85 | $10.71 | $10.74 | $10.74 | 739,567 |
| 2024-01-18 | $10.51 | $10.80 | $10.48 | $10.78 | $10.78 | 571,804 |
| 2024-01-17 | $10.20 | $10.47 | $10.15 | $10.45 | $10.45 | 438,166 |
| 2024-01-16 | $10.37 | $10.44 | $10.24 | $10.33 | $10.33 | 514,290 |
| 2024-01-12 | $10.75 | $10.87 | $10.40 | $10.43 | $10.43 | 595,963 |
| 2024-01-11 | $10.64 | $10.69 | $10.47 | $10.62 | $10.62 | 512,769 |
| 2024-01-10 | $10.54 | $10.69 | $10.51 | $10.64 | $10.64 | 407,465 |
| 2024-01-09 | $10.52 | $10.87 | $10.50 | $10.59 | $10.59 | 555,171 |
| 2024-01-08 | $10.36 | $10.85 | $10.30 | $10.67 | $10.67 | 1,146,754 |
| 2024-01-05 | $10.49 | $10.68 | $10.39 | $10.39 | $10.39 | 752,734 |
| 2024-01-04 | $10.36 | $10.56 | $10.30 | $10.49 | $10.49 | 558,508 |
| 2024-01-03 | $10.78 | $10.80 | $10.39 | $10.40 | $10.40 | 436,466 |
| 2024-01-02 | $10.79 | $10.93 | $10.75 | $10.82 | $10.82 | 604,606 |
| 2023-12-29 | $10.86 | $11.01 | $10.84 | $10.88 | $10.88 | 379,714 |
| 2023-12-28 | $10.85 | $10.96 | $10.81 | $10.86 | $10.86 | 365,670 |
| 2023-12-27 | $10.97 | $10.97 | $10.83 | $10.91 | $10.91 | 322,565 |
| 2023-12-26 | $10.68 | $10.94 | $10.62 | $10.93 | $10.93 | 346,699 |
| 2023-12-22 | $10.71 | $10.74 | $10.59 | $10.67 | $10.67 | 351,886 |
| 2023-12-21 | $10.52 | $10.78 | $10.51 | $10.68 | $10.68 | 442,910 |
| 2023-12-20 | $10.67 | $10.75 | $10.40 | $10.40 | $10.40 | 396,145 |
| 2023-12-19 | $10.56 | $10.76 | $10.50 | $10.65 | $10.65 | 469,047 |
| 2023-12-18 | $10.60 | $10.66 | $10.38 | $10.51 | $10.51 | 675,751 |
| 2023-12-15 | $10.98 | $10.98 | $10.58 | $10.59 | $10.59 | 1,403,656 |
| 2023-12-14 | $10.88 | $11.02 | $10.78 | $10.93 | $10.93 | 590,800 |
| 2023-12-13 | $10.46 | $10.79 | $10.33 | $10.79 | $10.79 | 538,534 |
| 2023-12-12 | $10.51 | $10.59 | $10.43 | $10.48 | $10.48 | 445,685 |
| 2023-12-11 | $10.32 | $10.53 | $10.31 | $10.51 | $10.51 | 481,721 |
| 2023-12-08 | $10.23 | $10.31 | $10.20 | $10.30 | $10.30 | 394,850 |
| 2023-12-07 | $10.00 | $10.28 | $9.93 | $10.28 | $10.28 | 495,043 |
| 2023-12-06 | $9.97 | $10.20 | $9.95 | $9.99 | $9.99 | 522,570 |
| 2023-12-05 | $9.98 | $9.98 | $9.77 | $9.83 | $9.83 | 387,919 |
| 2023-12-04 | $9.93 | $10.13 | $9.90 | $9.96 | $9.96 | 747,040 |
| 2023-12-01 | $9.47 | $9.93 | $9.42 | $9.91 | $9.91 | 484,471 |
| 2023-11-30 | $9.51 | $9.61 | $9.37 | $9.49 | $9.49 | 618,973 |
| 2023-11-29 | $9.78 | $9.81 | $9.53 | $9.54 | $9.54 | 368,833 |
| 2023-11-28 | $9.80 | $9.81 | $9.51 | $9.71 | $9.71 | 420,891 |
| 2023-11-27 | $9.63 | $9.81 | $9.56 | $9.79 | $9.79 | 567,588 |
| 2023-11-24 | $9.72 | $9.79 | $9.61 | $9.68 | $9.68 | 209,386 |
| 2023-11-22 | $9.76 | $10.02 | $9.72 | $9.74 | $9.74 | 759,241 |
| 2023-11-21 | $9.51 | $9.78 | $9.44 | $9.74 | $9.74 | 639,072 |
| 2023-11-20 | $9.78 | $9.81 | $9.54 | $9.55 | $9.55 | 718,848 |
| 2023-11-17 | $9.83 | $9.88 | $9.63 | $9.73 | $9.73 | 800,352 |
| 2023-11-16 | $9.78 | $9.83 | $9.62 | $9.74 | $9.74 | 857,316 |
| 2023-11-15 | $9.28 | $9.89 | $9.27 | $9.73 | $9.73 | 1,521,967 |
| 2023-11-14 | $8.95 | $9.29 | $8.95 | $9.27 | $9.27 | 701,242 |
| 2023-11-13 | $8.68 | $8.79 | $8.64 | $8.70 | $8.70 | 397,934 |
| 2023-11-10 | $8.75 | $8.82 | $8.64 | $8.75 | $8.75 | 433,005 |
| 2023-11-09 | $8.92 | $8.95 | $8.72 | $8.74 | $8.74 | 438,166 |
| 2023-11-08 | $8.92 | $8.98 | $8.82 | $8.86 | $8.86 | 384,228 |
| 2023-11-07 | $9.03 | $9.07 | $8.85 | $8.89 | $8.89 | 418,526 |
| 2023-11-06 | $9.08 | $9.15 | $9.00 | $9.05 | $9.05 | 390,860 |
| 2023-11-03 | $8.91 | $9.23 | $8.90 | $9.17 | $9.17 | 724,330 |
| 2023-11-02 | $8.48 | $8.79 | $8.48 | $8.78 | $8.78 | 694,330 |
| 2023-11-01 | $8.66 | $8.79 | $8.22 | $8.43 | $8.43 | 863,564 |
| 2023-10-31 | $8.88 | $8.88 | $8.17 | $8.62 | $8.62 | 946,501 |
| 2023-10-30 | $8.60 | $8.71 | $8.43 | $8.65 | $8.65 | 634,381 |
| 2023-10-27 | $8.50 | $8.75 | $8.45 | $8.52 | $8.52 | 510,144 |
| 2023-10-26 | $8.58 | $8.71 | $8.51 | $8.53 | $8.53 | 564,843 |
| 2023-10-25 | $8.61 | $8.68 | $8.50 | $8.58 | $8.58 | 589,900 |
| 2023-10-24 | $8.70 | $8.87 | $8.59 | $8.68 | $8.68 | 652,884 |
| 2023-10-23 | $8.58 | $8.77 | $8.52 | $8.63 | $8.63 | 598,833 |
| 2023-10-20 | $8.67 | $8.80 | $8.56 | $8.65 | $8.65 | 579,262 |
| 2023-10-19 | $8.64 | $8.87 | $8.60 | $8.63 | $8.63 | 535,261 |
| 2023-10-18 | $8.66 | $8.79 | $8.64 | $8.67 | $8.67 | 477,489 |
| 2023-10-17 | $8.49 | $8.77 | $8.49 | $8.73 | $8.73 | 693,025 |
| 2023-10-16 | $8.21 | $8.58 | $8.18 | $8.52 | $8.52 | 875,600 |
| 2023-10-13 | $8.22 | $8.30 | $8.14 | $8.20 | $8.20 | 770,311 |
| 2023-10-12 | $8.29 | $8.29 | $8.12 | $8.22 | $8.22 | 622,495 |
| 2023-10-11 | $8.39 | $8.44 | $8.18 | $8.29 | $8.29 | 663,246 |
| 2023-10-10 | $8.65 | $8.73 | $8.36 | $8.37 | $8.37 | 657,629 |
| 2023-10-09 | $8.40 | $8.63 | $8.32 | $8.58 | $8.58 | 537,675 |
| 2023-10-06 | $8.54 | $8.58 | $8.31 | $8.47 | $8.47 | 612,321 |
| 2023-10-05 | $8.43 | $8.69 | $8.43 | $8.58 | $8.58 | 793,084 |
| 2023-10-04 | $8.28 | $8.51 | $8.17 | $8.43 | $8.43 | 678,738 |
| 2023-10-03 | $8.53 | $8.58 | $8.23 | $8.24 | $8.24 | 807,522 |
| 2023-10-02 | $8.45 | $8.62 | $8.38 | $8.56 | $8.56 | 845,180 |
| 2023-09-29 | $8.53 | $8.60 | $8.42 | $8.47 | $8.47 | 819,795 |
| 2023-09-28 | $8.39 | $8.57 | $8.33 | $8.48 | $8.48 | 1,044,410 |
| 2023-09-27 | $8.44 | $8.55 | $8.25 | $8.37 | $8.37 | 859,218 |
| 2023-09-26 | $8.37 | $8.52 | $8.37 | $8.40 | $8.40 | 973,772 |
| 2023-09-25 | $8.46 | $8.54 | $8.36 | $8.41 | $8.41 | 630,038 |
| 2023-09-22 | $8.60 | $8.69 | $8.47 | $8.48 | $8.48 | 1,227,291 |
| 2023-09-21 | $8.70 | $8.77 | $8.57 | $8.60 | $8.60 | 753,284 |
| 2023-09-20 | $8.88 | $8.91 | $8.74 | $8.75 | $8.75 | 653,560 |
| 2023-09-19 | $8.77 | $8.90 | $8.76 | $8.88 | $8.88 | 564,355 |
| 2023-09-18 | $8.83 | $8.90 | $8.72 | $8.76 | $8.76 | 630,590 |
| 2023-09-15 | $9.00 | $9.02 | $8.75 | $8.83 | $8.83 | 852,506 |
| 2023-09-14 | $9.01 | $9.03 | $8.88 | $9.00 | $9.00 | 461,205 |
| 2023-09-13 | $9.01 | $9.14 | $8.86 | $8.92 | $8.92 | 687,372 |
| 2023-09-12 | $9.07 | $9.16 | $8.99 | $8.99 | $8.99 | 464,838 |
| 2023-09-11 | $9.17 | $9.20 | $8.95 | $9.04 | $9.04 | 503,311 |
| 2023-09-08 | $9.23 | $9.28 | $9.11 | $9.13 | $9.13 | 537,022 |
| 2023-09-07 | $9.18 | $9.36 | $9.06 | $9.22 | $9.22 | 530,894 |
| 2023-09-06 | $9.33 | $9.38 | $9.13 | $9.17 | $9.17 | 584,146 |
| 2023-09-05 | $9.51 | $9.57 | $9.31 | $9.33 | $9.33 | 433,650 |
| 2023-09-01 | $9.58 | $9.70 | $9.40 | $9.52 | $9.52 | 459,029 |
| 2023-08-31 | $9.61 | $9.70 | $9.49 | $9.53 | $9.53 | 635,089 |
| 2023-08-30 | $9.45 | $9.72 | $9.45 | $9.60 | $9.60 | 545,890 |
| 2023-08-29 | $9.56 | $9.64 | $9.42 | $9.44 | $9.44 | 900,470 |
| 2023-08-28 | $9.63 | $9.74 | $9.54 | $9.55 | $9.55 | 396,348 |
| 2023-08-25 | $9.74 | $9.82 | $9.50 | $9.57 | $9.57 | 527,913 |
| 2023-08-24 | $9.77 | $9.88 | $9.71 | $9.73 | $9.73 | 539,485 |
| 2023-08-23 | $9.86 | $9.97 | $9.75 | $9.78 | $9.78 | 366,542 |
| 2023-08-22 | $9.62 | $9.88 | $9.50 | $9.86 | $9.86 | 458,359 |
| 2023-08-21 | $9.84 | $9.88 | $9.54 | $9.55 | $9.55 | 446,294 |
| 2023-08-18 | $9.72 | $9.94 | $9.71 | $9.82 | $9.82 | 464,837 |
| 2023-08-17 | $9.90 | $9.98 | $9.75 | $9.76 | $9.76 | 362,239 |
| 2023-08-16 | $10.03 | $10.20 | $9.84 | $9.85 | $9.85 | 547,310 |
| 2023-08-15 | $10.22 | $10.32 | $10.03 | $10.04 | $10.04 | 539,495 |
| 2023-08-14 | $10.42 | $10.48 | $10.24 | $10.29 | $10.29 | 483,862 |
| 2023-08-11 | $10.43 | $10.52 | $10.36 | $10.42 | $10.42 | 466,590 |
| 2023-08-10 | $10.40 | $10.53 | $10.35 | $10.43 | $10.43 | 408,834 |
| 2023-08-09 | $10.44 | $10.44 | $10.28 | $10.34 | $10.34 | 342,081 |
| 2023-08-08 | $10.44 | $10.57 | $10.32 | $10.40 | $10.40 | 392,483 |
| 2023-08-07 | $10.32 | $10.61 | $10.28 | $10.59 | $10.59 | 425,213 |
| 2023-08-04 | $10.46 | $10.58 | $10.24 | $10.25 | $10.25 | 578,308 |
| 2023-08-03 | $10.46 | $10.82 | $10.25 | $10.38 | $10.38 | 722,100 |
| 2023-08-02 | $10.74 | $10.97 | $10.26 | $10.45 | $10.45 | 1,415,420 |
| 2023-08-01 | $11.69 | $11.69 | $11.36 | $11.45 | $11.45 | 384,595 |
| 2023-07-31 | $11.80 | $11.91 | $11.68 | $11.76 | $11.76 | 462,501 |
| 2023-07-28 | $11.65 | $11.81 | $11.60 | $11.69 | $11.69 | 577,323 |
| 2023-07-27 | $11.59 | $11.67 | $11.46 | $11.52 | $11.52 | 556,573 |
| 2023-07-26 | $11.33 | $11.53 | $11.29 | $11.52 | $11.52 | 519,903 |
| 2023-07-25 | $11.13 | $11.34 | $11.07 | $11.34 | $11.34 | 532,675 |
| 2023-07-24 | $11.19 | $11.30 | $10.99 | $11.16 | $11.16 | 536,472 |
| 2023-07-21 | $11.36 | $11.40 | $11.16 | $11.24 | $11.24 | 567,438 |
| 2023-07-20 | $11.30 | $11.49 | $11.23 | $11.25 | $11.25 | 474,208 |
| 2023-07-19 | $11.38 | $11.43 | $11.23 | $11.29 | $11.29 | 520,521 |
| 2023-07-18 | $11.02 | $11.47 | $10.81 | $11.29 | $11.29 | 839,592 |
| 2023-07-17 | $11.50 | $11.64 | $11.10 | $11.11 | $11.11 | 736,725 |
| 2023-07-14 | $11.81 | $11.81 | $11.48 | $11.52 | $11.52 | 418,619 |
| 2023-07-13 | $11.55 | $12.17 | $11.50 | $11.83 | $11.83 | 771,841 |
| 2023-07-12 | $11.79 | $11.88 | $11.42 | $11.56 | $11.56 | 1,048,539 |
| 2023-07-11 | $11.65 | $11.73 | $11.50 | $11.59 | $11.59 | 415,293 |
| 2023-07-10 | $11.45 | $11.76 | $11.45 | $11.65 | $11.65 | 383,433 |
| 2023-07-07 | $11.19 | $11.50 | $11.19 | $11.41 | $11.41 | 658,922 |
| 2023-07-06 | $11.51 | $11.57 | $10.90 | $11.19 | $11.19 | 732,836 |
| 2023-07-05 | $12.39 | $12.40 | $11.56 | $11.58 | $11.58 | 582,052 |
| 2023-07-03 | $12.30 | $12.50 | $12.28 | $12.50 | $12.50 | 198,912 |
| 2023-06-30 | $12.46 | $12.46 | $12.31 | $12.32 | $12.32 | 234,746 |
| 2023-06-29 | $12.24 | $12.44 | $12.16 | $12.39 | $12.39 | 264,990 |
| 2023-06-28 | $12.14 | $12.27 | $12.02 | $12.22 | $12.22 | 247,582 |
| 2023-06-27 | $11.93 | $12.29 | $11.85 | $12.18 | $12.18 | 313,733 |
| 2023-06-26 | $11.70 | $11.91 | $11.68 | $11.86 | $11.86 | 466,000 |
| 2023-06-23 | $11.87 | $12.14 | $11.69 | $11.78 | $11.78 | 687,796 |
| 2023-06-22 | $12.00 | $12.16 | $11.78 | $12.10 | $12.10 | 321,580 |
| 2023-06-21 | $12.05 | $12.13 | $11.89 | $12.04 | $12.04 | 284,733 |
| 2023-06-20 | $11.92 | $12.09 | $11.78 | $12.06 | $12.06 | 473,627 |
| 2023-06-16 | $12.39 | $12.41 | $11.87 | $11.90 | $11.90 | 723,739 |
| 2023-06-15 | $12.44 | $12.53 | $12.16 | $12.27 | $12.27 | 821,276 |
| 2023-06-14 | $12.06 | $12.47 | $11.65 | $12.25 | $12.25 | 1,195,529 |
| 2023-06-13 | $11.95 | $12.17 | $11.84 | $12.03 | $12.03 | 324,481 |
| 2023-06-12 | $11.57 | $11.98 | $11.53 | $11.97 | $11.97 | 307,983 |
| 2023-06-09 | $11.70 | $11.70 | $11.50 | $11.53 | $11.53 | 248,441 |
| 2023-06-08 | $11.83 | $11.83 | $11.58 | $11.73 | $11.73 | 276,595 |
| 2023-06-07 | $11.75 | $12.07 | $11.64 | $11.83 | $11.83 | 480,566 |
| 2023-06-06 | $11.65 | $11.80 | $11.60 | $11.64 | $11.64 | 449,628 |
| 2023-06-05 | $11.74 | $11.90 | $11.53 | $11.65 | $11.65 | 334,512 |
| 2023-06-02 | $11.51 | $11.87 | $11.44 | $11.82 | $11.82 | 492,932 |
| 2023-06-01 | $11.09 | $11.34 | $11.00 | $11.33 | $11.33 | 320,470 |
| 2023-05-31 | $11.16 | $11.25 | $10.86 | $11.07 | $11.07 | 464,303 |
| 2023-05-30 | $11.54 | $11.55 | $11.16 | $11.19 | $11.19 | 434,451 |
| 2023-05-26 | $11.39 | $11.62 | $11.39 | $11.49 | $11.49 | 294,165 |
| 2023-05-25 | $11.47 | $11.48 | $11.34 | $11.41 | $11.41 | 271,397 |
| 2023-05-24 | $11.37 | $11.50 | $11.22 | $11.49 | $11.49 | 232,951 |
| 2023-05-23 | $11.30 | $11.58 | $11.28 | $11.41 | $11.41 | 327,108 |
| 2023-05-22 | $11.50 | $11.57 | $11.28 | $11.34 | $11.34 | 404,479 |
| 2023-05-19 | $11.67 | $11.72 | $11.40 | $11.50 | $11.50 | 367,478 |
| 2023-05-18 | $11.15 | $11.60 | $11.14 | $11.57 | $11.57 | 369,863 |
| 2023-05-17 | $10.77 | $11.27 | $10.73 | $11.26 | $11.26 | 351,728 |
| 2023-05-16 | $10.74 | $10.77 | $10.63 | $10.71 | $10.71 | 298,758 |
| 2023-05-15 | $10.66 | $10.86 | $10.66 | $10.77 | $10.77 | 263,048 |
| 2023-05-12 | $10.60 | $10.70 | $10.54 | $10.66 | $10.66 | 302,137 |
| 2023-05-11 | $10.50 | $10.61 | $10.38 | $10.58 | $10.58 | 372,423 |
| 2023-05-10 | $10.87 | $10.87 | $10.44 | $10.52 | $10.52 | 269,133 |
| 2023-05-09 | $10.60 | $10.81 | $10.50 | $10.75 | $10.75 | 304,482 |
| 2023-05-08 | $10.70 | $10.84 | $10.58 | $10.65 | $10.65 | 422,670 |
| 2023-05-05 | $10.86 | $10.98 | $10.60 | $10.70 | $10.70 | 468,522 |
| 2023-05-04 | $10.52 | $10.82 | $10.47 | $10.69 | $10.69 | 519,397 |
| 2023-05-03 | $11.12 | $11.22 | $10.38 | $10.56 | $10.56 | 746,010 |
| 2023-05-02 | $11.12 | $11.33 | $11.07 | $11.21 | $11.21 | 603,575 |
| 2023-05-01 | $11.15 | $11.36 | $11.02 | $11.16 | $11.16 | 398,037 |
| 2023-04-28 | $10.82 | $11.25 | $10.82 | $11.21 | $11.21 | 410,272 |
| 2023-04-27 | $10.69 | $10.82 | $10.60 | $10.74 | $10.74 | 343,907 |
| 2023-04-26 | $10.68 | $10.85 | $10.63 | $10.64 | $10.64 | 391,240 |
| 2023-04-25 | $10.78 | $10.88 | $10.68 | $10.71 | $10.71 | 336,124 |
| 2023-04-24 | $11.07 | $11.12 | $10.71 | $10.93 | $10.93 | 344,552 |
| 2023-04-21 | $10.95 | $11.26 | $10.95 | $11.10 | $11.10 | 408,463 |
| 2023-04-20 | $11.06 | $11.07 | $10.77 | $10.95 | $10.95 | 340,510 |
| 2023-04-19 | $11.15 | $11.26 | $11.11 | $11.17 | $11.17 | 279,442 |
| 2023-04-18 | $11.40 | $11.49 | $11.07 | $11.21 | $11.21 | 308,240 |
| 2023-04-17 | $11.36 | $11.46 | $11.16 | $11.32 | $11.32 | 269,051 |
| 2023-04-14 | $11.35 | $11.51 | $11.20 | $11.34 | $11.34 | 267,626 |
| 2023-04-13 | $11.20 | $11.45 | $11.13 | $11.37 | $11.37 | 356,832 |
| 2023-04-12 | $11.50 | $11.56 | $11.06 | $11.10 | $11.10 | 365,416 |
| 2023-04-11 | $11.23 | $11.53 | $11.17 | $11.46 | $11.46 | 365,412 |
| 2023-04-10 | $10.85 | $11.29 | $10.85 | $11.19 | $11.19 | 410,220 |
| 2023-04-06 | $10.94 | $11.01 | $10.82 | $10.94 | $10.94 | 328,042 |
| 2023-04-05 | $10.85 | $10.99 | $10.85 | $10.94 | $10.94 | 320,122 |
| 2023-04-04 | $11.09 | $11.19 | $10.82 | $10.91 | $10.91 | 391,304 |
| 2023-04-03 | $11.12 | $11.29 | $10.99 | $11.08 | $11.08 | 556,191 |
| 2023-03-31 | $11.07 | $11.24 | $11.03 | $11.16 | $11.16 | 455,002 |
| 2023-03-30 | $11.08 | $11.12 | $10.95 | $10.99 | $10.99 | 315,085 |
| 2023-03-29 | $10.96 | $11.06 | $10.80 | $11.04 | $11.04 | 410,924 |
| 2023-03-28 | $10.73 | $10.98 | $10.73 | $10.87 | $10.87 | 298,118 |
| 2023-03-27 | $10.97 | $11.05 | $10.74 | $10.77 | $10.77 | 450,912 |
| 2023-03-24 | $10.82 | $10.96 | $10.70 | $10.82 | $10.82 | 389,792 |
| 2023-03-23 | $11.18 | $11.29 | $10.68 | $10.89 | $10.89 | 546,808 |
| 2023-03-22 | $11.29 | $11.50 | $11.17 | $11.19 | $11.19 | 450,163 |
| 2023-03-21 | $11.17 | $11.40 | $11.17 | $11.29 | $11.29 | 472,794 |
| 2023-03-20 | $11.06 | $11.18 | $10.94 | $10.97 | $10.97 | 654,816 |
| 2023-03-17 | $11.03 | $11.15 | $10.87 | $11.00 | $11.00 | 612,053 |
| 2023-03-16 | $10.59 | $11.19 | $10.55 | $11.16 | $11.16 | 549,506 |
| 2023-03-15 | $10.35 | $10.73 | $10.20 | $10.72 | $10.72 | 456,510 |
| 2023-03-14 | $10.85 | $10.90 | $10.40 | $10.52 | $10.52 | 411,611 |
| 2023-03-13 | $10.50 | $10.70 | $10.40 | $10.57 | $10.57 | 547,281 |
| 2023-03-10 | $11.07 | $11.25 | $10.59 | $10.64 | $10.64 | 492,738 |
| 2023-03-09 | $11.57 | $11.60 | $11.13 | $11.14 | $11.14 | 353,415 |
| 2023-03-08 | $11.52 | $11.64 | $11.39 | $11.56 | $11.56 | 379,736 |
| 2023-03-07 | $11.51 | $11.70 | $11.25 | $11.54 | $11.54 | 409,270 |
| 2023-03-06 | $11.80 | $11.92 | $11.34 | $11.48 | $11.48 | 661,769 |
| 2023-03-03 | $12.07 | $12.12 | $11.76 | $11.77 | $11.77 | 402,272 |
| 2023-03-02 | $11.78 | $12.11 | $11.66 | $12.03 | $12.03 | 498,543 |
| 2023-03-01 | $11.78 | $11.93 | $11.64 | $11.79 | $11.79 | 592,648 |
| 2023-02-28 | $11.88 | $11.99 | $11.60 | $11.67 | $11.67 | 788,643 |
| 2023-02-27 | $11.92 | $12.15 | $11.76 | $11.86 | $11.86 | 878,020 |
| 2023-02-24 | $12.06 | $12.14 | $11.81 | $11.84 | $11.84 | 552,391 |
| 2023-02-23 | $12.48 | $12.58 | $12.16 | $12.21 | $12.21 | 492,114 |
| 2023-02-22 | $12.32 | $12.56 | $12.17 | $12.44 | $12.44 | 576,342 |
| 2023-02-21 | $12.29 | $12.48 | $12.14 | $12.28 | $12.28 | 625,094 |
| 2023-02-17 | $12.77 | $12.85 | $12.36 | $12.47 | $12.47 | 671,023 |
| 2023-02-16 | $12.32 | $12.98 | $12.16 | $12.74 | $12.74 | 893,475 |
| 2023-02-15 | $12.15 | $12.50 | $12.03 | $12.40 | $12.40 | 853,175 |
| 2023-02-14 | $12.87 | $13.00 | $11.93 | $12.20 | $12.20 | 1,027,028 |
| 2023-02-13 | $12.04 | $12.29 | $11.94 | $12.14 | $12.14 | 627,079 |
| 2023-02-10 | $12.03 | $12.14 | $11.88 | $12.04 | $12.04 | 630,007 |
| 2023-02-09 | $12.78 | $12.82 | $12.08 | $12.08 | $12.08 | 606,356 |
| 2023-02-08 | $12.98 | $12.98 | $12.52 | $12.62 | $12.62 | 517,167 |
| 2023-02-07 | $12.66 | $12.92 | $12.51 | $12.90 | $12.90 | 522,591 |
| 2023-02-06 | $12.46 | $12.78 | $12.37 | $12.71 | $12.71 | 598,635 |
| 2023-02-03 | $12.32 | $12.57 | $12.30 | $12.50 | $12.50 | 474,888 |
| 2023-02-02 | $12.01 | $12.65 | $11.98 | $12.48 | $12.48 | 833,031 |
| 2023-02-01 | $12.01 | $12.03 | $11.56 | $11.92 | $11.92 | 810,373 |
| 2023-01-31 | $11.90 | $12.07 | $11.88 | $12.02 | $12.02 | 505,217 |
| 2023-01-30 | $12.04 | $12.09 | $11.84 | $11.91 | $11.91 | 577,346 |
| 2023-01-27 | $11.96 | $12.10 | $11.88 | $12.08 | $12.08 | 437,805 |
| 2023-01-26 | $12.02 | $12.12 | $11.74 | $11.93 | $11.93 | 507,677 |
| 2023-01-25 | $11.59 | $12.09 | $11.45 | $11.96 | $11.96 | 760,971 |
| 2023-01-24 | $12.48 | $12.50 | $11.67 | $11.67 | $11.67 | 495,903 |
| 2023-01-23 | $12.26 | $12.48 | $12.26 | $12.43 | $12.43 | 385,002 |
| 2023-01-20 | $12.08 | $12.31 | $11.96 | $12.30 | $12.30 | 523,807 |
| 2023-01-19 | $12.00 | $12.09 | $11.86 | $11.98 | $11.98 | 491,759 |
| 2023-01-18 | $12.17 | $12.31 | $11.99 | $12.03 | $12.03 | 364,376 |
| 2023-01-17 | $12.02 | $12.25 | $11.99 | $12.09 | $12.09 | 600,552 |
| 2023-01-13 | $11.92 | $12.19 | $11.88 | $12.13 | $12.13 | 557,864 |
| 2023-01-12 | $11.88 | $12.29 | $11.80 | $12.05 | $12.05 | 701,271 |
| 2023-01-11 | $11.63 | $11.95 | $11.50 | $11.69 | $11.69 | 660,210 |
| 2023-01-10 | $11.29 | $11.59 | $11.26 | $11.56 | $11.56 | 1,030,545 |
| 2023-01-09 | $10.78 | $11.43 | $10.70 | $11.33 | $11.33 | 1,284,050 |
| 2023-01-06 | $10.21 | $10.69 | $10.19 | $10.65 | $10.65 | 1,236,435 |
| 2023-01-05 | $9.99 | $10.27 | $9.86 | $10.18 | $10.18 | 866,810 |
| 2023-01-04 | $9.61 | $10.13 | $9.46 | $10.10 | $10.10 | 1,071,427 |
| 2023-01-03 | $9.32 | $9.54 | $9.20 | $9.52 | $9.52 | 660,177 |
| 2022-12-30 | $9.14 | $9.32 | $9.07 | $9.21 | $9.21 | 668,931 |
| 2022-12-29 | $9.08 | $9.26 | $8.96 | $9.22 | $9.22 | 610,616 |
| 2022-12-28 | $9.12 | $9.18 | $8.88 | $9.00 | $9.00 | 772,226 |
| 2022-12-27 | $8.90 | $9.19 | $8.82 | $9.10 | $9.10 | 947,347 |
| 2022-12-23 | $9.06 | $9.13 | $8.83 | $8.89 | $8.89 | 878,178 |
| 2022-12-22 | $8.93 | $9.08 | $8.72 | $9.06 | $9.06 | 1,133,768 |
| 2022-12-21 | $9.20 | $9.30 | $8.66 | $8.98 | $8.98 | 1,182,022 |
| 2022-12-20 | $9.73 | $9.83 | $9.34 | $9.40 | $9.40 | 672,335 |
| 2022-12-19 | $9.99 | $10.09 | $9.72 | $9.77 | $9.77 | 657,414 |
| 2022-12-16 | $10.08 | $10.16 | $9.93 | $9.98 | $9.98 | 876,834 |
| 2022-12-15 | $10.29 | $10.36 | $10.08 | $10.19 | $10.19 | 891,074 |
| 2022-12-14 | $10.20 | $10.68 | $10.20 | $10.43 | $10.43 | 964,623 |
| 2022-12-13 | $10.78 | $10.78 | $10.11 | $10.18 | $10.18 | 946,249 |
| 2022-12-12 | $10.35 | $10.50 | $10.23 | $10.45 | $10.45 | 851,394 |
| 2022-12-09 | $10.66 | $10.77 | $10.40 | $10.40 | $10.40 | 720,643 |
| 2022-12-08 | $10.63 | $10.78 | $10.53 | $10.77 | $10.77 | 850,601 |
| 2022-12-07 | $10.88 | $10.94 | $10.52 | $10.54 | $10.54 | 651,606 |
| 2022-12-06 | $11.08 | $11.12 | $10.90 | $10.94 | $10.94 | 709,767 |
| 2022-12-05 | $11.50 | $11.56 | $10.90 | $11.01 | $11.01 | 1,085,925 |
| 2022-12-02 | $12.36 | $12.36 | $11.51 | $11.56 | $11.56 | 1,031,561 |
| 2022-12-01 | $12.65 | $12.81 | $12.50 | $12.53 | $12.53 | 760,344 |
| 2022-11-30 | $12.67 | $12.67 | $12.41 | $12.54 | $12.54 | 860,125 |
| 2022-11-29 | $12.52 | $12.66 | $12.19 | $12.60 | $12.60 | 1,091,996 |
| 2022-11-28 | $12.34 | $12.61 | $12.34 | $12.52 | $12.52 | 806,432 |
| 2022-11-25 | $12.20 | $12.47 | $12.19 | $12.40 | $12.40 | 434,047 |
| 2022-11-23 | $12.23 | $12.34 | $12.15 | $12.26 | $12.26 | 597,720 |
| 2022-11-22 | $12.38 | $12.42 | $12.03 | $12.22 | $12.22 | 646,470 |
| 2022-11-21 | $12.37 | $12.52 | $12.17 | $12.33 | $12.33 | 832,942 |
| 2022-11-18 | $12.67 | $12.72 | $12.12 | $12.37 | $12.37 | 894,289 |
| 2022-11-17 | $12.76 | $13.08 | $12.44 | $12.48 | $12.48 | 1,347,509 |
| 2022-11-16 | $12.95 | $13.03 | $12.49 | $12.89 | $12.89 | 1,119,234 |
| 2022-11-15 | $12.49 | $13.13 | $12.49 | $13.04 | $13.04 | 1,040,408 |
| 2022-11-14 | $12.58 | $12.68 | $12.41 | $12.43 | $12.43 | 523,613 |
| 2022-11-11 | $12.74 | $12.88 | $12.55 | $12.66 | $12.66 | 657,276 |
| 2022-11-10 | $11.95 | $12.75 | $11.92 | $12.75 | $12.75 | 1,039,597 |
| 2022-11-09 | $11.72 | $11.81 | $11.56 | $11.61 | $11.61 | 960,078 |
| 2022-11-08 | $11.90 | $12.03 | $11.79 | $11.91 | $11.91 | 566,716 |
| 2022-11-07 | $11.76 | $12.01 | $11.52 | $11.90 | $11.90 | 671,350 |
| 2022-11-04 | $11.63 | $11.81 | $11.33 | $11.78 | $11.78 | 924,739 |
| 2022-11-03 | $11.46 | $11.73 | $11.33 | $11.53 | $11.53 | 941,756 |
| 2022-11-02 | $11.95 | $12.11 | $11.26 | $11.62 | $11.62 | 1,113,780 |
| 2022-11-01 | $11.41 | $11.51 | $11.16 | $11.22 | $11.22 | 635,252 |
| 2022-10-31 | $11.41 | $11.57 | $11.31 | $11.33 | $11.33 | 437,771 |
| 2022-10-28 | $11.17 | $11.42 | $10.98 | $11.36 | $11.36 | 777,624 |
| 2022-10-27 | $10.96 | $11.33 | $10.96 | $11.16 | $11.16 | 408,912 |
| 2022-10-26 | $10.77 | $11.09 | $10.73 | $10.82 | $10.82 | 444,713 |
| 2022-10-25 | $10.12 | $10.78 | $10.12 | $10.72 | $10.72 | 618,990 |
| 2022-10-24 | $10.20 | $10.40 | $10.02 | $10.12 | $10.12 | 359,593 |
| 2022-10-21 | $10.09 | $10.25 | $10.00 | $10.21 | $10.21 | 303,956 |
| 2022-10-20 | $10.06 | $10.26 | $9.99 | $10.04 | $10.04 | 315,005 |
| 2022-10-19 | $10.10 | $10.26 | $9.93 | $10.04 | $10.04 | 345,443 |
| 2022-10-18 | $10.19 | $10.34 | $10.06 | $10.18 | $10.18 | 387,113 |
| 2022-10-17 | $9.88 | $10.08 | $9.85 | $10.00 | $10.00 | 495,304 |
| 2022-10-14 | $9.87 | $9.98 | $9.65 | $9.73 | $9.73 | 432,417 |
| 2022-10-13 | $9.70 | $9.89 | $9.55 | $9.80 | $9.80 | 447,909 |
| 2022-10-12 | $9.64 | $9.92 | $9.54 | $9.86 | $9.86 | 554,797 |
| 2022-10-11 | $9.50 | $9.74 | $9.31 | $9.66 | $9.66 | 361,233 |
| 2022-10-10 | $9.67 | $9.73 | $9.42 | $9.54 | $9.54 | 310,418 |
| 2022-10-07 | $9.65 | $9.76 | $9.47 | $9.66 | $9.66 | 546,586 |
| 2022-10-06 | $10.06 | $10.19 | $9.78 | $9.80 | $9.80 | 341,355 |
| 2022-10-05 | $9.68 | $10.14 | $9.68 | $10.08 | $10.08 | 442,830 |
| 2022-10-04 | $9.65 | $9.87 | $9.65 | $9.87 | $9.87 | 618,404 |
| 2022-10-03 | $9.51 | $9.51 | $9.20 | $9.42 | $9.42 | 693,046 |
| 2022-09-30 | $9.39 | $9.55 | $9.32 | $9.41 | $9.41 | 426,273 |
| 2022-09-29 | $9.57 | $9.61 | $9.34 | $9.49 | $9.49 | 534,769 |
| 2022-09-28 | $9.67 | $9.84 | $9.53 | $9.74 | $9.74 | 408,548 |
| 2022-09-27 | $9.58 | $9.92 | $9.52 | $9.62 | $9.62 | 559,923 |
| 2022-09-26 | $9.55 | $9.75 | $9.39 | $9.40 | $9.40 | 481,707 |
| 2022-09-23 | $9.69 | $9.81 | $9.45 | $9.57 | $9.57 | 497,729 |
| 2022-09-22 | $10.15 | $10.18 | $9.67 | $9.79 | $9.79 | 618,977 |
| 2022-09-21 | $10.24 | $10.54 | $10.17 | $10.18 | $10.18 | 520,421 |
| 2022-09-20 | $10.16 | $10.34 | $10.03 | $10.22 | $10.22 | 458,799 |
| 2022-09-19 | $10.03 | $10.39 | $9.97 | $10.27 | $10.27 | 477,639 |
| 2022-09-16 | $10.04 | $10.20 | $9.75 | $10.17 | $10.17 | 1,562,630 |
| 2022-09-15 | $10.09 | $10.52 | $10.02 | $10.04 | $10.04 | 1,081,995 |
| 2022-09-14 | $10.20 | $10.41 | $9.97 | $10.14 | $10.14 | 570,721 |
| 2022-09-13 | $10.27 | $10.38 | $10.15 | $10.20 | $10.20 | 470,824 |
| 2022-09-12 | $10.35 | $10.59 | $10.31 | $10.57 | $10.57 | 640,961 |
| 2022-09-09 | $10.01 | $10.30 | $9.92 | $10.26 | $10.26 | 502,169 |
| 2022-09-08 | $9.68 | $9.96 | $9.67 | $9.91 | $9.91 | 455,090 |
| 2022-09-07 | $9.30 | $9.80 | $9.30 | $9.77 | $9.77 | 545,998 |
| 2022-09-06 | $9.61 | $9.66 | $9.23 | $9.33 | $9.33 | 636,729 |
| 2022-09-02 | $9.72 | $9.72 | $9.47 | $9.61 | $9.61 | 522,154 |
| 2022-09-01 | $9.35 | $9.58 | $9.19 | $9.56 | $9.56 | 620,451 |
| 2022-08-31 | $9.72 | $9.79 | $9.42 | $9.45 | $9.45 | 522,830 |
| 2022-08-30 | $9.91 | $10.02 | $9.70 | $9.71 | $9.71 | 498,477 |
| 2022-08-29 | $9.66 | $9.98 | $9.60 | $9.89 | $9.89 | 621,764 |
| 2022-08-26 | $10.08 | $10.16 | $9.63 | $9.66 | $9.66 | 451,085 |
| 2022-08-25 | $10.16 | $10.26 | $10.03 | $10.12 | $10.12 | 498,113 |
| 2022-08-24 | $10.11 | $10.43 | $10.01 | $10.10 | $10.10 | 794,981 |
| 2022-08-23 | $9.86 | $10.46 | $9.78 | $10.05 | $10.05 | 1,322,770 |
| 2022-08-22 | $9.35 | $9.49 | $9.23 | $9.38 | $9.38 | 810,164 |
| 2022-08-19 | $9.76 | $9.77 | $9.43 | $9.52 | $9.52 | 593,251 |
| 2022-08-18 | $9.62 | $9.81 | $9.59 | $9.80 | $9.80 | 371,286 |
| 2022-08-17 | $9.75 | $9.79 | $9.61 | $9.70 | $9.70 | 384,936 |
| 2022-08-16 | $9.85 | $10.00 | $9.79 | $9.87 | $9.87 | 377,318 |
| 2022-08-15 | $9.84 | $10.09 | $9.84 | $9.87 | $9.87 | 459,435 |
| 2022-08-12 | $10.00 | $10.03 | $9.73 | $9.90 | $9.90 | 452,014 |
| 2022-08-11 | $10.14 | $10.23 | $9.91 | $9.97 | $9.97 | 735,458 |
| 2022-08-10 | $9.71 | $10.16 | $9.71 | $10.05 | $10.05 | 1,000,086 |
| 2022-08-09 | $9.72 | $9.75 | $9.50 | $9.57 | $9.57 | 478,204 |
| 2022-08-08 | $9.45 | $9.87 | $9.45 | $9.73 | $9.73 | 739,530 |
| 2022-08-05 | $9.62 | $9.81 | $9.39 | $9.42 | $9.42 | 589,770 |
| 2022-08-04 | $10.05 | $10.09 | $9.74 | $9.78 | $9.78 | 727,333 |
| 2022-08-03 | $9.44 | $10.13 | $9.26 | $10.11 | $10.11 | 1,118,681 |
| 2022-08-02 | $9.31 | $9.48 | $9.17 | $9.47 | $9.47 | 651,402 |
| 2022-08-01 | $9.69 | $9.74 | $9.34 | $9.35 | $9.35 | 1,101,276 |
| 2022-07-29 | $9.57 | $9.75 | $9.31 | $9.71 | $9.71 | 985,813 |
| 2022-07-28 | $9.14 | $9.66 | $9.04 | $9.57 | $9.57 | 2,787,955 |
| 2022-07-27 | $8.73 | $9.22 | $8.73 | $9.15 | $9.15 | 2,394,630 |
| 2022-07-26 | $9.10 | $9.13 | $8.57 | $8.58 | $8.58 | 1,221,329 |
| 2022-07-25 | $9.38 | $9.45 | $9.06 | $9.19 | $9.19 | 492,930 |
| 2022-07-22 | $9.49 | $9.71 | $9.16 | $9.31 | $9.31 | 399,606 |
| 2022-07-21 | $9.22 | $9.45 | $9.09 | $9.45 | $9.45 | 654,845 |
| 2022-07-20 | $9.24 | $9.42 | $9.16 | $9.35 | $9.35 | 400,006 |
| 2022-07-19 | $9.01 | $9.24 | $9.01 | $9.23 | $9.23 | 854,946 |
| 2022-07-18 | $8.98 | $9.08 | $8.81 | $8.83 | $8.83 | 413,491 |
| 2022-07-15 | $8.99 | $9.07 | $8.81 | $8.89 | $8.89 | 538,962 |
| 2022-07-14 | $8.73 | $8.86 | $8.71 | $8.80 | $8.80 | 406,636 |
| 2022-07-13 | $8.73 | $8.97 | $8.68 | $8.88 | $8.88 | 402,532 |
| 2022-07-12 | $8.89 | $9.10 | $8.82 | $8.87 | $8.87 | 441,524 |
| 2022-07-11 | $8.96 | $9.15 | $8.80 | $8.85 | $8.85 | 438,701 |
| 2022-07-08 | $9.12 | $9.28 | $8.99 | $9.06 | $9.06 | 373,640 |
| 2022-07-07 | $9.09 | $9.26 | $9.00 | $9.13 | $9.13 | 392,922 |
| 2022-07-06 | $9.34 | $9.43 | $8.91 | $9.01 | $9.01 | 613,575 |
| 2022-07-05 | $8.89 | $9.30 | $8.76 | $9.28 | $9.28 | 581,314 |
| 2022-07-01 | $8.68 | $9.07 | $8.68 | $9.07 | $9.07 | 904,478 |
| 2022-06-30 | $8.82 | $8.89 | $8.62 | $8.68 | $8.68 | 1,028,200 |
| 2022-06-29 | $8.84 | $8.99 | $8.77 | $8.93 | $8.93 | 1,042,052 |
| 2022-06-28 | $9.22 | $9.56 | $8.87 | $8.89 | $8.89 | 1,058,313 |
| 2022-06-27 | $9.28 | $9.41 | $9.10 | $9.13 | $9.13 | 1,053,847 |
| 2022-06-24 | $8.52 | $9.22 | $8.46 | $9.22 | $9.22 | 1,608,392 |
| 2022-06-23 | $8.85 | $9.04 | $8.68 | $8.90 | $8.90 | 1,001,690 |
| 2022-06-22 | $8.73 | $9.03 | $8.73 | $8.84 | $8.84 | 863,385 |
| 2022-06-21 | $9.02 | $9.13 | $8.76 | $8.78 | $8.78 | 1,036,983 |
| 2022-06-17 | $8.67 | $9.05 | $8.67 | $8.92 | $8.92 | 1,112,247 |
| 2022-06-16 | $8.86 | $8.91 | $8.51 | $8.66 | $8.66 | 1,040,852 |
| 2022-06-15 | $9.06 | $9.27 | $8.99 | $9.08 | $9.08 | 784,145 |
| 2022-06-14 | $9.14 | $9.22 | $8.96 | $9.00 | $9.00 | 680,225 |
| 2022-06-13 | $9.65 | $9.71 | $9.12 | $9.14 | $9.14 | 632,655 |
| 2022-06-10 | $10.07 | $10.19 | $9.82 | $9.89 | $9.89 | 553,652 |
| 2022-06-09 | $10.50 | $10.50 | $10.17 | $10.23 | $10.23 | 494,099 |
| 2022-06-08 | $10.32 | $10.66 | $10.29 | $10.54 | $10.54 | 644,218 |
| 2022-06-07 | $10.23 | $10.37 | $10.11 | $10.34 | $10.34 | 756,887 |
| 2022-06-06 | $10.31 | $10.36 | $10.08 | $10.29 | $10.29 | 683,451 |
| 2022-06-03 | $10.42 | $10.49 | $10.20 | $10.23 | $10.23 | 449,808 |
| 2022-06-02 | $10.43 | $10.59 | $10.39 | $10.55 | $10.55 | 784,449 |
| 2022-06-01 | $10.44 | $10.52 | $10.25 | $10.41 | $10.41 | 672,976 |
| 2022-05-31 | $10.39 | $10.46 | $10.24 | $10.36 | $10.36 | 659,291 |
| 2022-05-27 | $10.18 | $10.70 | $10.15 | $10.43 | $10.43 | 849,012 |
| 2022-05-26 | $9.97 | $10.38 | $9.97 | $10.10 | $10.10 | 993,650 |
| 2022-05-25 | $9.51 | $10.01 | $9.38 | $9.90 | $9.90 | 1,450,886 |
| 2022-05-24 | $9.56 | $9.59 | $9.35 | $9.50 | $9.50 | 1,011,609 |
| 2022-05-23 | $9.69 | $9.73 | $9.38 | $9.65 | $9.65 | 1,178,783 |
| 2022-05-20 | $9.82 | $9.84 | $9.44 | $9.64 | $9.64 | 1,199,145 |
| 2022-05-19 | $9.78 | $9.99 | $9.75 | $9.77 | $9.77 | 961,450 |
| 2022-05-18 | $10.05 | $10.13 | $9.78 | $9.87 | $9.87 | 841,465 |
| 2022-05-17 | $10.11 | $10.22 | $9.94 | $10.18 | $10.18 | 441,174 |
| 2022-05-16 | $10.26 | $10.34 | $9.83 | $9.86 | $9.86 | 608,611 |
| 2022-05-13 | $10.16 | $10.44 | $10.16 | $10.34 | $10.34 | 668,615 |
| 2022-05-12 | $9.78 | $10.30 | $9.77 | $10.12 | $10.12 | 679,866 |
| 2022-05-11 | $10.08 | $10.26 | $9.78 | $9.81 | $9.81 | 683,956 |
| 2022-05-10 | $10.31 | $10.44 | $9.87 | $10.15 | $10.15 | 808,411 |
| 2022-05-09 | $10.54 | $10.78 | $10.07 | $10.11 | $10.11 | 710,312 |
| 2022-05-06 | $10.78 | $11.06 | $10.62 | $10.77 | $10.77 | 849,241 |
| 2022-05-05 | $11.32 | $11.32 | $10.50 | $10.78 | $10.78 | 1,050,026 |
| 2022-05-04 | $12.83 | $12.86 | $10.87 | $11.31 | $11.31 | 1,974,489 |
| 2022-05-03 | $13.23 | $13.33 | $12.85 | $13.12 | $13.12 | 590,166 |
| 2022-05-02 | $12.87 | $13.28 | $12.87 | $13.27 | $13.27 | 444,916 |
| 2022-04-29 | $13.11 | $13.32 | $12.79 | $12.82 | $12.82 | 423,392 |
| 2022-04-28 | $13.07 | $13.29 | $12.88 | $13.11 | $13.11 | 336,958 |
| 2022-04-27 | $12.81 | $12.99 | $12.68 | $12.88 | $12.88 | 329,471 |
| 2022-04-26 | $13.25 | $13.32 | $12.80 | $12.85 | $12.85 | 303,239 |
| 2022-04-25 | $12.97 | $13.46 | $12.93 | $13.41 | $13.41 | 464,400 |
| 2022-04-22 | $13.25 | $13.28 | $13.04 | $13.08 | $13.08 | 314,734 |
| 2022-04-21 | $13.47 | $13.48 | $13.29 | $13.33 | $13.33 | 331,068 |
| 2022-04-20 | $13.36 | $13.41 | $13.17 | $13.22 | $13.22 | 326,450 |
| 2022-04-19 | $13.24 | $13.43 | $13.18 | $13.23 | $13.23 | 378,047 |
| 2022-04-18 | $13.17 | $13.30 | $13.02 | $13.17 | $13.17 | 335,649 |
| 2022-04-14 | $13.57 | $13.71 | $13.22 | $13.28 | $13.28 | 436,425 |
| 2022-04-13 | $13.20 | $13.55 | $13.13 | $13.51 | $13.51 | 468,331 |
| 2022-04-12 | $13.32 | $13.48 | $13.05 | $13.06 | $13.06 | 530,274 |
| 2022-04-11 | $13.29 | $13.61 | $13.17 | $13.19 | $13.19 | 376,128 |
| 2022-04-08 | $13.45 | $13.61 | $13.23 | $13.39 | $13.39 | 415,696 |
| 2022-04-07 | $13.60 | $13.60 | $13.33 | $13.51 | $13.51 | 292,967 |
| 2022-04-06 | $13.75 | $13.75 | $13.36 | $13.62 | $13.62 | 357,011 |
| 2022-04-05 | $14.05 | $14.28 | $13.75 | $13.89 | $13.89 | 356,772 |
| 2022-04-04 | $13.84 | $14.11 | $13.69 | $14.10 | $14.10 | 341,092 |
| 2022-04-01 | $14.35 | $14.50 | $13.83 | $13.92 | $13.92 | 400,804 |
| 2022-03-31 | $14.26 | $14.47 | $14.19 | $14.31 | $14.31 | 348,903 |
| 2022-03-30 | $14.20 | $14.51 | $14.18 | $14.21 | $14.21 | 270,250 |
| 2022-03-29 | $14.15 | $14.59 | $14.15 | $14.32 | $14.32 | 469,504 |
| 2022-03-28 | $14.07 | $14.12 | $13.83 | $13.96 | $13.96 | 187,174 |
| 2022-03-25 | $14.22 | $14.22 | $13.89 | $13.96 | $13.96 | 283,788 |
| 2022-03-24 | $13.87 | $14.19 | $13.86 | $14.18 | $14.18 | 337,607 |
| 2022-03-23 | $14.02 | $14.09 | $13.83 | $13.90 | $13.90 | 371,543 |
| 2022-03-22 | $14.21 | $14.57 | $14.07 | $14.12 | $14.12 | 241,345 |
| 2022-03-21 | $14.43 | $14.74 | $14.10 | $14.21 | $14.21 | 299,620 |
| 2022-03-18 | $14.40 | $14.57 | $14.30 | $14.46 | $14.46 | 506,657 |
| 2022-03-17 | $14.49 | $14.49 | $14.32 | $14.49 | $14.49 | 235,103 |
| 2022-03-16 | $14.25 | $14.78 | $14.25 | $14.59 | $14.59 | 493,924 |
| 2022-03-15 | $14.00 | $14.19 | $13.75 | $14.04 | $14.04 | 342,622 |
| 2022-03-14 | $14.08 | $14.14 | $13.65 | $13.85 | $13.85 | 330,042 |
| 2022-03-11 | $14.56 | $14.62 | $13.95 | $13.96 | $13.96 | 339,300 |
| 2022-03-10 | $14.20 | $14.61 | $14.13 | $14.42 | $14.42 | 364,280 |
| 2022-03-09 | $14.17 | $14.74 | $14.17 | $14.44 | $14.44 | 453,812 |
| 2022-03-08 | $13.88 | $14.49 | $13.44 | $13.91 | $13.91 | 571,271 |
| 2022-03-07 | $15.10 | $15.10 | $13.47 | $13.54 | $13.54 | 880,382 |
| 2022-03-04 | $15.22 | $15.26 | $14.77 | $15.10 | $15.10 | 475,939 |
| 2022-03-03 | $15.55 | $15.62 | $15.23 | $15.31 | $15.31 | 373,490 |
| 2022-03-02 | $15.37 | $15.69 | $15.30 | $15.46 | $15.46 | 315,846 |
| 2022-03-01 | $15.74 | $15.78 | $15.15 | $15.24 | $15.24 | 378,820 |
| 2022-02-28 | $15.67 | $15.89 | $15.50 | $15.82 | $15.82 | 542,477 |
| 2022-02-25 | $15.59 | $15.85 | $15.30 | $15.83 | $15.83 | 466,084 |
| 2022-02-24 | $14.77 | $15.50 | $14.53 | $15.49 | $15.49 | 411,329 |
| 2022-02-23 | $15.81 | $15.88 | $15.15 | $15.18 | $15.18 | 413,306 |
| 2022-02-22 | $15.71 | $15.92 | $15.49 | $15.64 | $15.64 | 480,907 |
| 2022-02-18 | $15.39 | $16.38 | $15.39 | $15.88 | $15.88 | 875,590 |
| 2022-02-17 | $15.82 | $16.05 | $15.25 | $15.42 | $15.42 | 703,213 |
| 2022-02-16 | $15.63 | $16.55 | $15.51 | $16.04 | $16.04 | 869,298 |
| 2022-02-15 | $16.55 | $16.97 | $16.47 | $16.68 | $16.68 | 533,319 |
| 2022-02-14 | $16.56 | $16.81 | $16.33 | $16.46 | $16.46 | 384,887 |
| 2022-02-11 | $16.50 | $16.87 | $16.33 | $16.51 | $16.51 | 379,974 |
| 2022-02-10 | $16.20 | $16.77 | $16.19 | $16.56 | $16.56 | 453,279 |
| 2022-02-09 | $16.22 | $16.53 | $16.22 | $16.41 | $16.41 | 293,724 |
| 2022-02-08 | $15.79 | $16.18 | $15.72 | $16.16 | $16.16 | 327,229 |
| 2022-02-07 | $15.58 | $15.87 | $15.50 | $15.76 | $15.76 | 357,417 |
| 2022-02-04 | $15.26 | $15.58 | $15.03 | $15.52 | $15.52 | 359,738 |
| 2022-02-03 | $15.40 | $15.67 | $15.20 | $15.29 | $15.29 | 466,588 |
| 2022-02-02 | $15.63 | $15.88 | $15.39 | $15.47 | $15.47 | 348,415 |
| 2022-02-01 | $15.57 | $15.79 | $15.47 | $15.59 | $15.59 | 364,400 |
| 2022-01-31 | $15.12 | $15.58 | $15.02 | $15.50 | $15.50 | 288,382 |
| 2022-01-28 | $14.72 | $15.32 | $14.59 | $15.31 | $15.31 | 359,110 |
| 2022-01-27 | $15.07 | $15.30 | $14.71 | $14.78 | $14.78 | 398,439 |
| 2022-01-26 | $15.38 | $15.66 | $14.95 | $15.05 | $15.05 | 378,801 |
| 2022-01-25 | $14.96 | $15.58 | $14.77 | $15.33 | $15.33 | 533,695 |
| 2022-01-24 | $14.40 | $15.07 | $14.30 | $15.04 | $15.04 | 596,646 |
| 2022-01-21 | $14.82 | $15.15 | $14.60 | $14.64 | $14.64 | 435,176 |
| 2022-01-20 | $15.23 | $15.54 | $14.93 | $14.95 | $14.95 | 364,272 |
| 2022-01-19 | $15.46 | $15.55 | $15.14 | $15.21 | $15.21 | 410,225 |
| 2022-01-18 | $15.71 | $15.84 | $15.43 | $15.45 | $15.45 | 463,761 |
| 2022-01-14 | $16.05 | $16.14 | $15.60 | $15.85 | $15.85 | 714,186 |
| 2022-01-13 | $16.06 | $16.30 | $15.95 | $16.16 | $16.16 | 341,915 |
| 2022-01-12 | $16.33 | $16.41 | $15.88 | $15.90 | $15.90 | 498,181 |
| 2022-01-11 | $16.36 | $16.61 | $16.11 | $16.27 | $16.27 | 342,142 |
| 2022-01-10 | $15.67 | $16.40 | $15.52 | $16.38 | $16.38 | 608,958 |
| 2022-01-07 | $16.23 | $16.44 | $15.83 | $15.88 | $15.88 | 501,866 |
| 2022-01-06 | $16.33 | $16.70 | $16.13 | $16.19 | $16.19 | 406,712 |
| 2022-01-05 | $16.40 | $16.86 | $16.17 | $16.24 | $16.24 | 539,948 |
| 2022-01-04 | $16.19 | $16.35 | $15.98 | $16.34 | $16.34 | 379,330 |
| 2022-01-03 | $16.00 | $16.41 | $15.96 | $16.09 | $16.09 | 331,847 |
| 2021-12-31 | $15.90 | $16.23 | $15.90 | $16.00 | $16.00 | 312,175 |
| 2021-12-30 | $15.71 | $16.07 | $15.71 | $15.90 | $15.90 | 334,096 |
| 2021-12-29 | $15.60 | $15.90 | $15.60 | $15.70 | $15.70 | 263,120 |
| 2021-12-28 | $15.72 | $16.05 | $15.64 | $15.66 | $15.66 | 412,318 |
| 2021-12-27 | $15.77 | $15.89 | $15.55 | $15.82 | $15.82 | 245,995 |
| 2021-12-23 | $15.66 | $15.85 | $15.53 | $15.82 | $15.82 | 329,615 |
| 2021-12-22 | $15.50 | $15.82 | $15.26 | $15.57 | $15.57 | 518,383 |
| 2021-12-21 | $14.92 | $15.48 | $14.92 | $15.43 | $15.43 | 352,194 |
| 2021-12-20 | $14.69 | $14.91 | $14.38 | $14.81 | $14.81 | 382,573 |
| 2021-12-17 | $14.57 | $15.15 | $14.39 | $15.02 | $15.02 | 719,406 |
| 2021-12-16 | $14.97 | $15.35 | $14.53 | $14.63 | $14.63 | 740,651 |
| 2021-12-15 | $14.70 | $14.83 | $14.35 | $14.74 | $14.74 | 386,330 |
| 2021-12-14 | $14.49 | $14.92 | $14.48 | $14.70 | $14.70 | 351,099 |
| 2021-12-13 | $14.81 | $14.88 | $14.45 | $14.62 | $14.62 | 325,829 |
| 2021-12-10 | $15.10 | $15.22 | $14.77 | $14.99 | $14.99 | 381,915 |
| 2021-12-09 | $15.09 | $15.32 | $14.94 | $15.06 | $15.06 | 272,776 |
| 2021-12-08 | $15.01 | $15.56 | $15.00 | $15.33 | $15.33 | 437,633 |
| 2021-12-07 | $14.96 | $15.37 | $14.95 | $15.00 | $15.00 | 578,782 |
| 2021-12-06 | $14.33 | $15.00 | $14.22 | $14.79 | $14.79 | 710,457 |
| 2021-12-03 | $14.28 | $14.35 | $13.99 | $14.26 | $14.26 | 568,518 |
| 2021-12-02 | $13.73 | $14.44 | $13.73 | $14.31 | $14.31 | 800,654 |
| 2021-12-01 | $14.15 | $14.56 | $13.33 | $13.36 | $13.36 | 643,982 |
| 2021-11-30 | $13.95 | $14.01 | $13.65 | $13.85 | $13.85 | 625,737 |
| 2021-11-29 | $14.62 | $14.68 | $13.90 | $13.96 | $13.96 | 735,809 |
| 2021-11-26 | $13.94 | $14.44 | $13.79 | $14.40 | $14.40 | 531,530 |
| 2021-11-24 | $14.25 | $14.70 | $14.08 | $14.60 | $14.60 | 765,914 |
| 2021-11-23 | $14.71 | $14.78 | $14.37 | $14.38 | $14.38 | 409,097 |
| 2021-11-22 | $14.55 | $14.87 | $14.48 | $14.64 | $14.64 | 1,159,166 |
| 2021-11-19 | $14.69 | $14.77 | $14.46 | $14.49 | $14.49 | 563,626 |
| 2021-11-18 | $15.45 | $15.45 | $14.84 | $14.90 | $14.90 | 462,679 |
| 2021-11-17 | $14.95 | $15.43 | $14.95 | $15.36 | $15.36 | 629,406 |
| 2021-11-16 | $15.01 | $15.03 | $14.60 | $14.97 | $14.97 | 551,790 |
| 2021-11-15 | $15.08 | $15.28 | $14.96 | $15.02 | $15.02 | 420,960 |
| 2021-11-12 | $15.30 | $15.33 | $14.97 | $14.98 | $14.98 | 481,046 |
| 2021-11-11 | $15.61 | $16.02 | $15.20 | $15.24 | $15.24 | 1,133,328 |
| 2021-11-10 | $15.86 | $16.50 | $15.82 | $16.00 | $16.00 | 640,042 |
| 2021-11-09 | $16.06 | $16.30 | $15.84 | $16.08 | $16.08 | 511,898 |
| 2021-11-08 | $16.47 | $16.73 | $15.88 | $16.05 | $16.05 | 1,100,723 |
| 2021-11-05 | $16.85 | $17.40 | $16.42 | $16.48 | $16.48 | 1,428,237 |
| 2021-11-04 | $15.76 | $16.39 | $15.76 | $16.20 | $16.20 | 1,098,285 |
| 2021-11-03 | $15.21 | $16.03 | $14.47 | $15.80 | $15.80 | 2,305,127 |
| 2021-11-02 | $16.08 | $16.10 | $14.48 | $14.68 | $14.68 | 2,103,105 |
| 2021-11-01 | $15.86 | $16.25 | $15.71 | $16.16 | $16.16 | 936,307 |
| 2021-10-29 | $15.63 | $16.08 | $15.59 | $15.90 | $15.90 | 530,307 |
| 2021-10-28 | $15.54 | $15.93 | $15.41 | $15.61 | $15.61 | 929,781 |
| 2021-10-27 | $15.36 | $15.68 | $15.25 | $15.48 | $15.48 | 561,893 |
| 2021-10-26 | $15.44 | $15.78 | $15.17 | $15.23 | $15.23 | 459,289 |
| 2021-10-25 | $15.81 | $15.98 | $15.33 | $15.40 | $15.40 | 713,692 |
| 2021-10-22 | $15.32 | $15.86 | $15.21 | $15.83 | $15.83 | 556,501 |
| 2021-10-21 | $15.10 | $15.75 | $14.90 | $15.40 | $15.40 | 1,270,500 |
| 2021-10-20 | $14.92 | $15.08 | $14.53 | $14.60 | $14.60 | 687,170 |
| 2021-10-19 | $15.31 | $15.39 | $15.04 | $15.10 | $15.10 | 327,637 |
| 2021-10-18 | $15.10 | $15.34 | $14.95 | $15.29 | $15.29 | 421,118 |
| 2021-10-15 | $15.50 | $15.79 | $15.20 | $15.20 | $15.20 | 584,276 |
| 2021-10-14 | $15.25 | $15.58 | $15.19 | $15.33 | $15.33 | 618,440 |
| 2021-10-13 | $15.80 | $15.80 | $14.90 | $15.12 | $15.12 | 716,464 |
| 2021-10-12 | $15.84 | $16.14 | $15.78 | $15.80 | $15.80 | 351,767 |
| 2021-10-11 | $15.89 | $16.32 | $15.82 | $15.82 | $15.82 | 424,476 |
| 2021-10-08 | $16.24 | $16.27 | $15.79 | $15.80 | $15.80 | 467,118 |
| 2021-10-07 | $16.28 | $16.59 | $16.25 | $16.40 | $16.40 | 784,893 |
| 2021-10-06 | $16.41 | $16.60 | $16.09 | $16.20 | $16.20 | 414,721 |
| 2021-10-05 | $16.83 | $16.93 | $16.52 | $16.60 | $16.60 | 564,950 |
| 2021-10-04 | $17.07 | $17.09 | $16.74 | $16.89 | $16.89 | 685,102 |
| 2021-10-01 | $16.50 | $17.36 | $16.50 | $17.15 | $17.15 | 648,464 |
| 2021-09-30 | $16.57 | $16.69 | $16.31 | $16.34 | $16.34 | 385,377 |
| 2021-09-29 | $16.70 | $16.89 | $16.50 | $16.54 | $16.54 | 251,915 |
| 2021-09-28 | $16.86 | $17.13 | $16.57 | $16.65 | $16.65 | 331,041 |
| 2021-09-27 | $16.56 | $17.13 | $16.42 | $16.94 | $16.94 | 664,524 |
| 2021-09-24 | $16.23 | $16.72 | $16.23 | $16.50 | $16.50 | 440,144 |
| 2021-09-23 | $15.97 | $16.39 | $15.67 | $16.29 | $16.29 | 361,832 |
| 2021-09-22 | $15.66 | $16.01 | $15.62 | $15.82 | $15.82 | 326,126 |
| 2021-09-21 | $15.52 | $15.75 | $15.32 | $15.53 | $15.53 | 390,742 |
| 2021-09-20 | $15.40 | $15.75 | $15.25 | $15.54 | $15.54 | 561,139 |
| 2021-09-17 | $16.04 | $16.14 | $15.52 | $15.83 | $15.83 | 949,017 |
| 2021-09-16 | $15.75 | $16.16 | $15.57 | $16.07 | $16.07 | 397,821 |
| 2021-09-15 | $15.60 | $15.80 | $15.27 | $15.69 | $15.69 | 352,573 |
| 2021-09-14 | $16.35 | $16.35 | $15.45 | $15.57 | $15.57 | 385,024 |
| 2021-09-13 | $16.44 | $16.44 | $15.93 | $16.27 | $16.27 | 389,474 |
| 2021-09-10 | $16.52 | $16.65 | $16.24 | $16.25 | $16.25 | 299,634 |
| 2021-09-09 | $16.26 | $16.50 | $16.20 | $16.35 | $16.35 | 369,912 |
| 2021-09-08 | $16.42 | $16.63 | $16.28 | $16.31 | $16.31 | 381,030 |
| 2021-09-07 | $16.17 | $16.60 | $16.10 | $16.49 | $16.49 | 528,818 |
| 2021-09-03 | $16.44 | $16.52 | $16.14 | $16.28 | $16.28 | 383,568 |
| 2021-09-02 | $16.50 | $16.63 | $16.37 | $16.52 | $16.52 | 360,252 |
| 2021-09-01 | $16.57 | $16.65 | $16.42 | $16.49 | $16.49 | 351,516 |
| 2021-08-31 | $16.26 | $16.61 | $16.08 | $16.54 | $16.54 | 372,597 |
| 2021-08-30 | $16.85 | $16.85 | $16.26 | $16.31 | $16.31 | 439,202 |
| 2021-08-27 | $15.96 | $16.82 | $15.92 | $16.78 | $16.78 | 733,686 |
| 2021-08-26 | $15.72 | $15.93 | $15.60 | $15.86 | $15.86 | 561,247 |
| 2021-08-25 | $15.83 | $16.09 | $15.64 | $15.76 | $15.76 | 556,839 |
| 2021-08-24 | $15.89 | $16.05 | $15.72 | $15.90 | $15.90 | 706,245 |
| 2021-08-23 | $15.67 | $15.80 | $15.32 | $15.77 | $15.77 | 435,362 |
| 2021-08-20 | $15.20 | $15.66 | $14.97 | $15.47 | $15.47 | 560,645 |
| 2021-08-19 | $15.07 | $15.36 | $14.91 | $15.26 | $15.26 | 567,234 |
| 2021-08-18 | $15.31 | $15.71 | $14.94 | $15.33 | $15.33 | 621,130 |
| 2021-08-17 | $16.17 | $16.32 | $15.21 | $15.38 | $15.38 | 1,086,978 |
| 2021-08-16 | $16.33 | $16.56 | $16.27 | $16.30 | $16.30 | 1,156,633 |
| 2021-08-13 | $16.31 | $16.46 | $16.14 | $16.45 | $16.45 | 940,812 |
| 2021-08-12 | $16.15 | $16.47 | $15.88 | $16.35 | $16.35 | 681,476 |
| 2021-08-11 | $15.74 | $16.39 | $15.45 | $16.25 | $16.25 | 787,105 |
| 2021-08-10 | $15.24 | $15.85 | $15.24 | $15.80 | $15.80 | 672,728 |
| 2021-08-09 | $15.26 | $15.28 | $14.93 | $15.27 | $15.27 | 682,951 |
| 2021-08-06 | $15.51 | $15.54 | $14.97 | $15.31 | $15.31 | 1,029,181 |
| 2021-08-05 | $15.28 | $15.42 | $14.87 | $15.39 | $15.39 | 652,215 |
| 2021-08-04 | $13.86 | $15.45 | $13.80 | $14.85 | $14.85 | 2,133,171 |
| 2021-08-03 | $14.03 | $14.17 | $13.56 | $14.06 | $14.06 | 924,950 |
| 2021-08-02 | $14.14 | $14.67 | $14.00 | $14.03 | $14.03 | 382,679 |
| 2021-07-30 | $14.49 | $14.58 | $14.02 | $14.07 | $14.07 | 530,923 |
| 2021-07-29 | $14.80 | $14.95 | $14.55 | $14.64 | $14.64 | 306,873 |
| 2021-07-28 | $15.03 | $15.08 | $14.45 | $14.64 | $14.64 | 281,279 |
| 2021-07-27 | $15.04 | $15.19 | $14.71 | $14.92 | $14.92 | 287,473 |
| 2021-07-26 | $14.76 | $15.30 | $14.74 | $15.26 | $15.26 | 363,278 |
| 2021-07-23 | $14.83 | $14.89 | $14.48 | $14.67 | $14.67 | 189,379 |
| 2021-07-22 | $14.86 | $14.93 | $14.51 | $14.75 | $14.75 | 241,887 |
| 2021-07-21 | $14.83 | $15.35 | $14.83 | $15.04 | $15.04 | 376,572 |
| 2021-07-20 | $14.11 | $14.88 | $14.00 | $14.66 | $14.66 | 589,836 |
| 2021-07-19 | $14.40 | $14.49 | $13.91 | $14.03 | $14.03 | 817,568 |
| 2021-07-16 | $15.32 | $15.36 | $14.80 | $14.82 | $14.82 | 334,485 |
| 2021-07-15 | $15.36 | $15.36 | $14.78 | $15.10 | $15.10 | 536,989 |
| 2021-07-14 | $15.87 | $16.10 | $15.43 | $15.45 | $15.45 | 230,281 |
| 2021-07-13 | $15.96 | $16.14 | $15.79 | $15.81 | $15.81 | 315,986 |
| 2021-07-12 | $15.89 | $16.16 | $15.78 | $16.14 | $16.14 | 266,858 |
| 2021-07-09 | $15.83 | $16.09 | $15.67 | $16.01 | $16.01 | 229,220 |
| 2021-07-08 | $15.47 | $15.84 | $15.34 | $15.63 | $15.63 | 529,771 |
| 2021-07-07 | $16.10 | $16.24 | $15.66 | $15.79 | $15.79 | 380,599 |
| 2021-07-06 | $16.25 | $16.25 | $15.94 | $16.06 | $16.06 | 297,874 |
| 2021-07-02 | $16.55 | $16.56 | $16.21 | $16.25 | $16.25 | 322,615 |
| 2021-07-01 | $16.61 | $16.74 | $16.45 | $16.50 | $16.50 | 319,539 |
| 2021-06-30 | $16.09 | $16.60 | $16.03 | $16.49 | $16.49 | 396,659 |
| 2021-06-29 | $16.44 | $16.56 | $16.05 | $16.08 | $16.08 | 550,679 |
| 2021-06-28 | $16.88 | $17.00 | $16.31 | $16.48 | $16.48 | 733,530 |
| 2021-06-25 | $17.25 | $17.35 | $16.95 | $16.98 | $16.98 | 798,697 |
| 2021-06-24 | $16.97 | $17.42 | $16.97 | $17.28 | $17.28 | 380,104 |
| 2021-06-23 | $16.88 | $17.08 | $16.67 | $16.88 | $16.88 | 450,536 |
| 2021-06-22 | $16.61 | $16.85 | $16.28 | $16.80 | $16.80 | 310,570 |
| 2021-06-21 | $16.60 | $16.76 | $16.44 | $16.68 | $16.68 | 392,698 |
| 2021-06-18 | $16.52 | $16.76 | $16.36 | $16.50 | $16.50 | 591,742 |
| 2021-06-17 | $17.04 | $17.24 | $16.58 | $16.78 | $16.78 | 324,362 |
| 2021-06-16 | $17.19 | $17.26 | $16.89 | $17.13 | $17.13 | 305,663 |
| 2021-06-15 | $17.36 | $17.58 | $17.12 | $17.18 | $17.18 | 303,244 |
| 2021-06-14 | $17.63 | $17.69 | $17.15 | $17.33 | $17.33 | 312,478 |
| 2021-06-11 | $17.48 | $17.68 | $17.34 | $17.45 | $17.45 | 320,064 |
| 2021-06-10 | $17.77 | $17.77 | $17.17 | $17.32 | $17.32 | 481,353 |
| 2021-06-09 | $18.16 | $18.28 | $17.64 | $17.75 | $17.75 | 458,837 |
| 2021-06-08 | $17.30 | $18.08 | $17.22 | $18.05 | $18.05 | 787,203 |
| 2021-06-07 | $16.98 | $17.27 | $16.93 | $17.19 | $17.19 | 328,787 |
| 2021-06-04 | $16.87 | $16.94 | $16.56 | $16.88 | $16.88 | 329,424 |
| 2021-06-03 | $16.98 | $16.98 | $16.49 | $16.83 | $16.83 | 410,078 |
| 2021-06-02 | $17.27 | $17.37 | $16.94 | $17.00 | $17.00 | 422,519 |
| 2021-06-01 | $17.65 | $17.65 | $17.18 | $17.25 | $17.25 | 406,574 |
| 2021-05-28 | $17.72 | $17.72 | $17.36 | $17.58 | $17.58 | 250,701 |
| 2021-05-27 | $17.70 | $17.90 | $17.57 | $17.73 | $17.73 | 348,868 |
| 2021-05-26 | $17.36 | $17.69 | $17.36 | $17.68 | $17.68 | 343,436 |
| 2021-05-25 | $17.63 | $17.85 | $17.26 | $17.32 | $17.32 | 539,009 |
| 2021-05-24 | $17.43 | $17.61 | $17.22 | $17.52 | $17.52 | 294,722 |
| 2021-05-21 | $17.65 | $17.89 | $17.14 | $17.23 | $17.23 | 398,727 |
| 2021-05-20 | $17.36 | $17.56 | $17.05 | $17.53 | $17.53 | 473,245 |
| 2021-05-19 | $17.09 | $17.47 | $16.93 | $17.44 | $17.44 | 446,655 |
| 2021-05-18 | $17.52 | $17.82 | $17.24 | $17.47 | $17.47 | 489,181 |
| 2021-05-17 | $17.20 | $17.48 | $16.78 | $17.41 | $17.41 | 458,342 |
| 2021-05-14 | $16.69 | $17.40 | $16.67 | $17.30 | $17.30 | 544,285 |
| 2021-05-13 | $16.36 | $16.67 | $15.92 | $16.50 | $16.50 | 634,178 |
| 2021-05-12 | $17.07 | $17.17 | $16.07 | $16.16 | $16.16 | 622,697 |
| 2021-05-11 | $16.89 | $17.17 | $16.65 | $17.12 | $17.12 | 404,803 |
| 2021-05-10 | $17.85 | $17.98 | $17.09 | $17.10 | $17.10 | 584,681 |
| 2021-05-07 | $17.50 | $17.98 | $17.50 | $17.82 | $17.82 | 487,793 |
| 2021-05-06 | $18.32 | $18.42 | $17.19 | $17.60 | $17.60 | 700,273 |
| 2021-05-05 | $18.88 | $18.92 | $17.72 | $18.22 | $18.22 | 793,176 |
| 2021-05-04 | $19.02 | $19.13 | $18.56 | $18.96 | $18.96 | 518,946 |
| 2021-05-03 | $19.16 | $19.25 | $18.79 | $19.03 | $19.03 | 413,789 |
| 2021-04-30 | $19.01 | $19.31 | $18.77 | $18.94 | $18.94 | 538,313 |
| 2021-04-29 | $18.67 | $19.30 | $18.55 | $19.14 | $19.14 | 528,904 |
| 2021-04-28 | $18.27 | $18.56 | $18.08 | $18.48 | $18.48 | 403,976 |
| 2021-04-27 | $18.08 | $18.46 | $18.08 | $18.17 | $18.17 | 440,166 |
| 2021-04-26 | $18.01 | $18.31 | $17.99 | $18.09 | $18.09 | 513,811 |
| 2021-04-23 | $17.73 | $17.98 | $17.45 | $17.87 | $17.87 | 501,800 |
| 2021-04-22 | $17.49 | $17.98 | $17.40 | $17.69 | $17.69 | 316,364 |
| 2021-04-21 | $17.08 | $17.54 | $16.88 | $17.44 | $17.44 | 457,284 |
| 2021-04-20 | $17.32 | $17.43 | $16.60 | $17.16 | $17.16 | 671,927 |
| 2021-04-19 | $17.53 | $17.80 | $17.35 | $17.49 | $17.49 | 325,832 |
| 2021-04-16 | $17.74 | $17.82 | $17.32 | $17.60 | $17.60 | 638,673 |
| 2021-04-15 | $17.72 | $17.85 | $17.47 | $17.58 | $17.58 | 418,319 |
| 2021-04-14 | $17.57 | $18.06 | $17.57 | $17.64 | $17.64 | 419,717 |
| 2021-04-13 | $17.87 | $17.94 | $17.44 | $17.57 | $17.57 | 373,182 |
| 2021-04-12 | $17.96 | $18.16 | $17.84 | $17.95 | $17.95 | 408,954 |
| 2021-04-09 | $18.03 | $18.28 | $17.65 | $18.06 | $18.06 | 450,842 |
| 2021-04-08 | $17.91 | $18.18 | $17.80 | $18.15 | $18.15 | 356,259 |
| 2021-04-07 | $18.19 | $18.20 | $17.86 | $17.93 | $17.93 | 711,691 |
| 2021-04-06 | $18.02 | $18.33 | $18.00 | $18.07 | $18.07 | 481,078 |
| 2021-04-05 | $18.39 | $18.60 | $17.88 | $17.98 | $17.98 | 507,439 |
| 2021-04-01 | $18.11 | $18.34 | $17.85 | $18.27 | $18.27 | 492,712 |
| 2021-03-31 | $18.14 | $18.47 | $18.05 | $18.11 | $18.11 | 614,705 |
| 2021-03-30 | $18.18 | $18.47 | $17.98 | $18.19 | $18.19 | 455,466 |
| 2021-03-29 | $19.04 | $19.04 | $17.96 | $18.17 | $18.17 | 784,821 |
| 2021-03-26 | $18.81 | $19.28 | $18.60 | $19.04 | $19.04 | 739,179 |
| 2021-03-25 | $17.33 | $18.45 | $17.14 | $18.35 | $18.35 | 479,230 |
| 2021-03-24 | $18.11 | $18.60 | $17.42 | $17.44 | $17.44 | 461,157 |
| 2021-03-23 | $18.85 | $18.87 | $17.90 | $17.96 | $17.96 | 608,703 |
| 2021-03-22 | $19.29 | $19.45 | $18.73 | $18.81 | $18.81 | 456,681 |
| 2021-03-19 | $18.84 | $19.31 | $18.40 | $19.20 | $19.20 | 861,616 |
| 2021-03-18 | $19.03 | $19.57 | $18.94 | $18.94 | $18.94 | 443,178 |
| 2021-03-17 | $19.00 | $19.44 | $18.81 | $19.29 | $19.29 | 351,790 |
| 2021-03-16 | $19.60 | $19.66 | $18.90 | $19.02 | $19.02 | 542,928 |
| 2021-03-15 | $19.68 | $19.90 | $19.27 | $19.82 | $19.82 | 514,459 |
| 2021-03-12 | $18.92 | $20.02 | $18.90 | $19.52 | $19.52 | 959,867 |
| 2021-03-11 | $18.25 | $18.54 | $17.98 | $18.50 | $18.50 | 585,970 |
| 2021-03-10 | $17.95 | $18.32 | $17.60 | $17.99 | $17.99 | 465,403 |
| 2021-03-09 | $18.53 | $18.75 | $17.84 | $17.99 | $17.99 | 480,091 |
| 2021-03-08 | $17.91 | $18.61 | $17.78 | $18.44 | $18.44 | 595,443 |
| 2021-03-05 | $17.61 | $17.88 | $16.41 | $17.79 | $17.79 | 629,541 |
| 2021-03-04 | $17.56 | $18.01 | $17.02 | $17.58 | $17.58 | 657,420 |
| 2021-03-03 | $17.87 | $18.09 | $17.51 | $17.54 | $17.54 | 443,378 |
| 2021-03-02 | $17.93 | $17.93 | $17.39 | $17.61 | $17.61 | 380,963 |
| 2021-03-01 | $17.98 | $18.17 | $17.50 | $17.87 | $17.87 | 468,096 |
| 2021-02-26 | $17.68 | $18.00 | $17.14 | $17.55 | $17.55 | 622,265 |
| 2021-02-25 | $18.31 | $18.33 | $17.31 | $17.57 | $17.57 | 554,945 |
| 2021-02-24 | $17.58 | $18.27 | $17.58 | $18.24 | $18.24 | 700,347 |
| 2021-02-23 | $17.41 | $17.80 | $16.89 | $17.45 | $17.45 | 871,324 |
| 2021-02-22 | $17.09 | $17.75 | $16.93 | $17.46 | $17.46 | 794,118 |
| 2021-02-19 | $17.15 | $17.46 | $16.78 | $16.96 | $16.96 | 525,874 |
| 2021-02-18 | $16.18 | $17.17 | $16.15 | $16.99 | $16.99 | 988,344 |
| 2021-02-17 | $16.16 | $16.74 | $15.86 | $16.29 | $16.29 | 947,655 |
| 2021-02-16 | $16.53 | $16.59 | $16.09 | $16.43 | $16.43 | 676,463 |
| 2021-02-12 | $16.52 | $16.54 | $16.20 | $16.43 | $16.43 | 481,762 |
| 2021-02-11 | $16.98 | $17.05 | $16.20 | $16.50 | $16.50 | 846,098 |
| 2021-02-10 | $17.35 | $17.50 | $16.92 | $16.95 | $16.95 | 622,536 |
| 2021-02-09 | $16.72 | $17.43 | $16.55 | $17.13 | $17.13 | 630,043 |
| 2021-02-08 | $17.07 | $17.42 | $16.59 | $16.75 | $16.75 | 1,195,632 |
| 2021-02-05 | $17.38 | $17.54 | $17.15 | $17.41 | $17.41 | 394,855 |
| 2021-02-04 | $16.63 | $17.33 | $16.59 | $17.18 | $17.18 | 653,353 |
| 2021-02-03 | $15.95 | $16.70 | $15.94 | $16.55 | $16.55 | 468,896 |
| 2021-02-02 | $16.18 | $16.33 | $15.82 | $15.91 | $15.91 | 907,344 |
| 2021-02-01 | $15.87 | $16.12 | $15.39 | $15.95 | $15.95 | 649,704 |
| 2021-01-29 | $16.19 | $16.50 | $15.59 | $15.73 | $15.73 | 929,849 |
| 2021-01-28 | $16.41 | $16.74 | $16.06 | $16.42 | $16.42 | 1,016,150 |
| 2021-01-27 | $15.28 | $16.44 | $15.21 | $16.03 | $16.03 | 1,081,783 |
| 2021-01-26 | $16.13 | $16.23 | $15.57 | $15.61 | $15.61 | 542,485 |
| 2021-01-25 | $15.55 | $16.18 | $15.38 | $15.98 | $15.98 | 944,568 |
| 2021-01-22 | $15.47 | $15.65 | $15.17 | $15.51 | $15.51 | 780,669 |
| 2021-01-21 | $16.10 | $16.20 | $15.42 | $15.70 | $15.70 | 834,054 |
| 2021-01-20 | $16.87 | $17.10 | $16.38 | $16.39 | $16.39 | 815,687 |
| 2021-01-19 | $16.45 | $17.07 | $16.45 | $16.94 | $16.94 | 1,410,861 |
| 2021-01-15 | $16.20 | $16.29 | $15.93 | $16.26 | $16.26 | 1,018,465 |
| 2021-01-14 | $15.32 | $16.42 | $15.32 | $16.33 | $16.33 | 1,626,782 |
| 2021-01-13 | $14.58 | $15.37 | $14.35 | $15.16 | $15.16 | 1,129,473 |
| 2021-01-12 | $14.35 | $14.80 | $14.18 | $14.65 | $14.65 | 895,291 |
| 2021-01-11 | $13.98 | $14.40 | $13.80 | $14.26 | $14.26 | 941,688 |
| 2021-01-08 | $14.74 | $14.86 | $14.32 | $14.56 | $14.56 | 742,426 |
| 2021-01-07 | $15.05 | $15.22 | $14.59 | $14.60 | $14.60 | 962,738 |
| 2021-01-06 | $13.93 | $14.91 | $13.93 | $14.80 | $14.80 | 1,274,974 |
| 2021-01-05 | $13.68 | $14.20 | $13.68 | $13.94 | $13.94 | 792,790 |
| 2021-01-04 | $14.52 | $14.75 | $13.38 | $13.71 | $13.71 | 2,372,483 |
| 2020-12-31 | $14.08 | $14.99 | $13.81 | $14.68 | $14.68 | 1,336,018 |
| 2020-12-30 | $13.78 | $14.14 | $13.69 | $14.11 | $14.11 | 991,492 |
| 2020-12-29 | $13.64 | $13.85 | $13.44 | $13.67 | $13.67 | 752,745 |
| 2020-12-28 | $13.88 | $13.88 | $13.47 | $13.54 | $13.54 | 897,351 |
| 2020-12-24 | $13.64 | $13.87 | $13.46 | $13.77 | $13.77 | 389,918 |
| 2020-12-23 | $13.97 | $14.02 | $13.56 | $13.70 | $13.70 | 716,589 |
| 2020-12-22 | $13.66 | $14.04 | $13.39 | $13.87 | $13.87 | 710,608 |
| 2020-12-21 | $13.72 | $13.85 | $13.14 | $13.54 | $13.54 | 1,337,886 |
| 2020-12-18 | $14.08 | $14.39 | $14.05 | $14.15 | $14.15 | 1,331,851 |
| 2020-12-17 | $14.22 | $14.24 | $13.98 | $14.23 | $14.23 | 734,078 |
| 2020-12-16 | $14.03 | $14.32 | $13.92 | $14.12 | $14.12 | 862,718 |
| 2020-12-15 | $13.85 | $14.36 | $13.76 | $14.12 | $14.12 | 1,471,164 |
| 2020-12-14 | $14.05 | $14.25 | $13.74 | $13.80 | $13.80 | 2,070,752 |
| 2020-12-11 | $13.65 | $13.80 | $13.44 | $13.76 | $13.76 | 1,167,423 |
| 2020-12-10 | $13.04 | $13.87 | $12.97 | $13.86 | $13.86 | 1,730,274 |
| 2020-12-09 | $13.13 | $13.43 | $13.02 | $13.25 | $13.25 | 1,087,933 |
| 2020-12-08 | $12.65 | $13.06 | $12.50 | $12.97 | $12.97 | 1,138,141 |
| 2020-12-07 | $13.25 | $13.30 | $12.64 | $12.74 | $12.74 | 1,307,110 |
| 2020-12-04 | $13.44 | $13.64 | $13.20 | $13.33 | $13.33 | 1,872,622 |
| 2020-12-03 | $12.50 | $13.46 | $12.46 | $13.19 | $13.19 | 2,007,263 |
| 2020-12-02 | $11.97 | $12.55 | $11.92 | $12.42 | $12.42 | 1,114,093 |
| 2020-12-01 | $11.80 | $12.36 | $11.42 | $12.02 | $12.02 | 2,169,014 |
| 2020-11-30 | $11.51 | $11.63 | $11.11 | $11.51 | $11.51 | 1,714,048 |
| 2020-11-27 | $11.74 | $12.00 | $11.35 | $11.59 | $11.59 | 783,102 |
| 2020-11-25 | $11.52 | $11.84 | $11.21 | $11.61 | $11.61 | 1,682,129 |
| 2020-11-24 | $11.68 | $11.87 | $11.37 | $11.73 | $11.73 | 1,865,059 |
| 2020-11-23 | $10.96 | $11.47 | $10.60 | $11.41 | $11.41 | 1,956,531 |
| 2020-11-20 | $10.78 | $10.91 | $10.46 | $10.57 | $10.57 | 1,078,589 |
| 2020-11-19 | $10.88 | $11.09 | $10.78 | $10.87 | $10.87 | 914,461 |
| 2020-11-18 | $10.99 | $11.43 | $10.82 | $11.01 | $11.01 | 1,871,250 |
| 2020-11-17 | $10.80 | $10.99 | $10.67 | $10.76 | $10.76 | 1,313,641 |
| 2020-11-16 | $11.16 | $11.53 | $11.08 | $11.09 | $11.09 | 1,685,679 |
| 2020-11-13 | $10.50 | $10.50 | $10.16 | $10.43 | $10.43 | 1,340,168 |
| 2020-11-12 | $10.68 | $10.82 | $10.22 | $10.26 | $10.26 | 1,381,900 |
| 2020-11-11 | $11.11 | $11.12 | $10.65 | $10.91 | $10.91 | 1,565,040 |
| 2020-11-10 | $12.32 | $12.43 | $11.04 | $11.09 | $11.09 | 3,184,714 |
| 2020-11-09 | $10.39 | $12.50 | $10.39 | $12.40 | $12.40 | 4,761,326 |
| 2020-11-06 | $9.11 | $9.28 | $8.95 | $9.08 | $9.08 | 591,064 |
| 2020-11-05 | $8.82 | $9.18 | $8.71 | $9.15 | $9.15 | 985,143 |
| 2020-11-04 | $8.87 | $8.98 | $8.62 | $8.70 | $8.70 | 1,200,795 |
| 2020-11-03 | $8.76 | $9.00 | $8.71 | $8.86 | $8.86 | 858,750 |
| 2020-11-02 | $9.02 | $9.15 | $8.54 | $8.65 | $8.65 | 1,074,894 |
| 2020-10-30 | $8.79 | $8.99 | $8.68 | $8.96 | $8.96 | 1,362,157 |
| 2020-10-29 | $8.94 | $9.03 | $8.67 | $8.86 | $8.86 | 2,126,811 |
| 2020-10-28 | $10.16 | $10.19 | $8.92 | $8.93 | $8.93 | 3,597,803 |
| 2020-10-27 | $10.22 | $10.65 | $10.19 | $10.60 | $10.60 | 1,541,092 |
| 2020-10-26 | $10.03 | $10.34 | $9.90 | $10.33 | $10.33 | 2,017,353 |
| 2020-10-23 | $10.26 | $10.33 | $10.02 | $10.29 | $10.29 | 744,722 |
| 2020-10-22 | $9.85 | $10.23 | $9.77 | $10.21 | $10.21 | 981,004 |
| 2020-10-21 | $10.18 | $10.18 | $9.82 | $9.83 | $9.83 | 1,256,404 |
| 2020-10-20 | $10.29 | $10.44 | $10.09 | $10.11 | $10.11 | 1,178,395 |
| 2020-10-19 | $10.11 | $10.46 | $10.05 | $10.17 | $10.17 | 1,107,840 |
| 2020-10-16 | $10.37 | $10.40 | $10.01 | $10.02 | $10.02 | 754,174 |
| 2020-10-15 | $10.28 | $10.59 | $10.27 | $10.35 | $10.35 | 852,952 |
| 2020-10-14 | $10.36 | $10.56 | $10.24 | $10.51 | $10.51 | 840,645 |
| 2020-10-13 | $10.63 | $10.68 | $10.32 | $10.33 | $10.33 | 975,938 |
| 2020-10-12 | $10.55 | $10.89 | $10.38 | $10.79 | $10.79 | 1,060,187 |
| 2020-10-09 | $10.45 | $10.52 | $10.33 | $10.49 | $10.49 | 598,697 |
| 2020-10-08 | $10.50 | $10.58 | $10.22 | $10.41 | $10.41 | 1,138,816 |
| 2020-10-07 | $10.35 | $10.47 | $10.04 | $10.39 | $10.39 | 926,120 |
| 2020-10-06 | $10.30 | $10.45 | $9.96 | $10.01 | $10.01 | 1,397,495 |
| 2020-10-05 | $10.48 | $10.50 | $10.05 | $10.15 | $10.15 | 765,441 |
| 2020-10-02 | $9.82 | $10.39 | $9.76 | $10.35 | $10.35 | 886,983 |
| 2020-10-01 | $10.11 | $10.20 | $9.94 | $10.16 | $10.16 | 1,023,750 |
| 2020-09-30 | $10.31 | $10.46 | $9.87 | $10.00 | $10.00 | 2,037,493 |
| 2020-09-29 | $10.70 | $10.70 | $10.13 | $10.22 | $10.22 | 1,187,974 |
| 2020-09-28 | $10.71 | $10.87 | $10.56 | $10.72 | $10.72 | 1,268,852 |
| 2020-09-25 | $10.31 | $10.54 | $10.16 | $10.51 | $10.51 | 1,370,388 |
| 2020-09-24 | $9.88 | $10.37 | $9.85 | $10.32 | $10.32 | 1,471,174 |
| 2020-09-23 | $10.29 | $10.55 | $10.01 | $10.07 | $10.07 | 2,761,001 |
| 2020-09-22 | $9.87 | $10.27 | $9.67 | $10.26 | $10.26 | 1,270,585 |
| 2020-09-21 | $10.03 | $10.15 | $9.60 | $9.73 | $9.73 | 1,384,097 |
| 2020-09-18 | $11.05 | $11.25 | $10.47 | $10.48 | $10.48 | 1,977,098 |
| 2020-09-17 | $11.14 | $11.26 | $10.84 | $11.08 | $11.08 | 1,368,239 |
| 2020-09-16 | $11.46 | $11.51 | $11.20 | $11.36 | $11.36 | 1,009,736 |
| 2020-09-15 | $11.41 | $11.54 | $11.09 | $11.45 | $11.45 | 1,160,609 |
| 2020-09-14 | $10.90 | $11.42 | $10.82 | $11.35 | $11.35 | 976,314 |
| 2020-09-11 | $11.09 | $11.22 | $10.60 | $10.87 | $10.87 | 1,067,858 |
| 2020-09-10 | $10.90 | $11.45 | $10.90 | $11.08 | $11.08 | 1,270,366 |
| 2020-09-09 | $11.20 | $11.28 | $10.71 | $10.92 | $10.92 | 1,106,738 |
| 2020-09-08 | $10.97 | $11.51 | $10.94 | $11.02 | $11.02 | 1,646,140 |
| 2020-09-04 | $12.19 | $12.28 | $10.95 | $11.12 | $11.12 | 1,777,886 |
| 2020-09-03 | $11.94 | $12.42 | $11.80 | $11.96 | $11.96 | 1,846,259 |
| 2020-09-02 | $11.77 | $11.95 | $11.57 | $11.83 | $11.83 | 1,242,434 |
| 2020-09-01 | $11.35 | $11.77 | $11.26 | $11.75 | $11.75 | 1,670,532 |
| 2020-08-31 | $11.91 | $11.92 | $11.27 | $11.46 | $11.46 | 1,368,115 |
| 2020-08-28 | $11.12 | $12.02 | $10.98 | $11.86 | $11.86 | 2,549,611 |
| 2020-08-27 | $10.76 | $11.34 | $10.76 | $10.99 | $10.99 | 1,845,279 |
| 2020-08-26 | $10.96 | $11.08 | $10.63 | $10.64 | $10.64 | 1,119,402 |
| 2020-08-25 | $11.00 | $11.37 | $10.81 | $10.96 | $10.96 | 1,812,181 |
| 2020-08-24 | $10.77 | $10.98 | $10.35 | $10.94 | $10.94 | 1,794,050 |
| 2020-08-21 | $10.43 | $10.67 | $10.30 | $10.63 | $10.63 | 1,409,587 |
| 2020-08-20 | $10.25 | $10.50 | $10.04 | $10.47 | $10.47 | 1,025,229 |
| 2020-08-19 | $10.35 | $10.47 | $10.16 | $10.47 | $10.47 | 1,064,398 |
| 2020-08-18 | $10.32 | $10.45 | $9.91 | $10.41 | $10.41 | 1,355,716 |
| 2020-08-17 | $10.75 | $10.78 | $9.72 | $10.35 | $10.35 | 2,356,719 |
| 2020-08-14 | $10.20 | $10.73 | $10.11 | $10.71 | $10.71 | 1,165,369 |
| 2020-08-13 | $10.15 | $10.41 | $10.06 | $10.37 | $10.37 | 839,377 |
| 2020-08-12 | $10.50 | $10.56 | $9.84 | $10.20 | $10.20 | 1,612,439 |
| 2020-08-11 | $10.77 | $10.78 | $10.18 | $10.25 | $10.25 | 1,691,449 |
| 2020-08-10 | $10.01 | $10.34 | $9.88 | $10.15 | $10.15 | 1,400,232 |
| 2020-08-07 | $9.42 | $9.75 | $9.15 | $9.75 | $9.75 | 1,076,781 |
| 2020-08-06 | $9.22 | $9.57 | $9.16 | $9.48 | $9.48 | 1,447,174 |
| 2020-08-05 | $9.13 | $9.32 | $8.88 | $9.22 | $9.22 | 2,118,541 |
| 2020-08-04 | $8.35 | $9.04 | $8.30 | $8.95 | $8.95 | 1,821,205 |
| 2020-08-03 | $8.87 | $8.88 | $8.24 | $8.27 | $8.27 | 2,803,820 |
| 2020-07-31 | $9.29 | $9.30 | $8.82 | $8.89 | $8.89 | 1,325,061 |
| 2020-07-30 | $8.82 | $9.49 | $8.78 | $9.38 | $9.38 | 1,703,415 |
| 2020-07-29 | $8.81 | $9.14 | $8.53 | $9.04 | $9.04 | 2,456,678 |
| 2020-07-28 | $8.65 | $9.20 | $8.62 | $8.96 | $8.96 | 1,825,314 |
| 2020-07-27 | $9.02 | $9.09 | $8.47 | $8.62 | $8.62 | 1,612,404 |
| 2020-07-24 | $8.78 | $9.05 | $8.65 | $9.01 | $9.01 | 1,257,794 |
| 2020-07-23 | $8.78 | $8.94 | $8.60 | $8.86 | $8.86 | 1,170,258 |
| 2020-07-22 | $8.86 | $9.26 | $8.79 | $8.84 | $8.84 | 1,153,343 |
| 2020-07-21 | $8.83 | $9.02 | $8.66 | $8.91 | $8.91 | 1,434,793 |
| 2020-07-20 | $8.73 | $8.82 | $8.46 | $8.69 | $8.69 | 1,194,093 |
| 2020-07-17 | $8.82 | $8.92 | $8.60 | $8.72 | $8.72 | 1,583,948 |
| 2020-07-16 | $8.99 | $9.04 | $8.71 | $8.84 | $8.84 | 1,565,857 |
| 2020-07-15 | $8.50 | $9.39 | $8.43 | $9.23 | $9.23 | 3,535,677 |
| 2020-07-14 | $8.32 | $8.39 | $7.87 | $8.11 | $8.11 | 2,030,729 |
| 2020-07-13 | $8.76 | $8.85 | $8.26 | $8.27 | $8.27 | 3,116,231 |
| 2020-07-10 | $8.51 | $8.95 | $8.50 | $8.87 | $8.87 | 1,598,496 |
| 2020-07-09 | $9.02 | $9.09 | $8.50 | $8.54 | $8.54 | 2,725,134 |
| 2020-07-08 | $8.83 | $9.26 | $8.63 | $9.09 | $9.09 | 1,900,133 |
| 2020-07-07 | $9.25 | $9.27 | $8.88 | $8.90 | $8.90 | 2,134,822 |
| 2020-07-06 | $9.32 | $9.54 | $9.04 | $9.51 | $9.51 | 1,943,899 |
| 2020-07-02 | $9.42 | $9.50 | $9.07 | $9.22 | $9.22 | 3,122,248 |
| 2020-07-01 | $9.05 | $9.41 | $8.97 | $9.06 | $9.06 | 7,702,351 |
| 2020-06-30 | $10.08 | $10.23 | $9.86 | $10.10 | $10.10 | 941,743 |
| 2020-06-29 | $9.68 | $10.41 | $9.41 | $10.23 | $10.23 | 1,338,847 |
| 2020-06-26 | $10.03 | $10.09 | $9.34 | $9.56 | $9.56 | 1,918,920 |
| 2020-06-25 | $10.16 | $10.59 | $9.86 | $10.15 | $10.15 | 1,782,111 |
| 2020-06-24 | $11.42 | $11.47 | $10.24 | $10.42 | $10.42 | 2,418,694 |
| 2020-06-23 | $10.78 | $11.87 | $10.55 | $11.81 | $11.81 | 2,667,045 |
| 2020-06-22 | $10.73 | $10.80 | $10.23 | $10.56 | $10.56 | 1,693,994 |
| 2020-06-19 | $11.51 | $11.60 | $10.68 | $10.78 | $10.78 | 1,475,636 |
| 2020-06-18 | $11.13 | $11.50 | $11.05 | $11.25 | $11.25 | 969,555 |
| 2020-06-17 | $11.99 | $12.08 | $11.32 | $11.37 | $11.37 | 778,170 |
| 2020-06-16 | $12.66 | $12.69 | $11.42 | $11.73 | $11.73 | 1,165,834 |
| 2020-06-15 | $10.90 | $12.03 | $10.83 | $11.85 | $11.85 | 1,278,405 |
| 2020-06-12 | $11.75 | $11.75 | $10.69 | $11.62 | $11.62 | 1,180,552 |
| 2020-06-11 | $10.96 | $11.74 | $10.67 | $10.77 | $10.77 | 1,991,350 |
| 2020-06-10 | $13.34 | $13.48 | $12.16 | $12.36 | $12.36 | 1,815,596 |
| 2020-06-09 | $13.22 | $13.98 | $12.43 | $13.60 | $13.60 | 2,275,641 |
| 2020-06-08 | $14.00 | $14.49 | $13.46 | $13.78 | $13.78 | 1,738,150 |
| 2020-06-05 | $14.82 | $14.96 | $13.31 | $13.48 | $13.48 | 2,496,565 |
| 2020-06-04 | $12.80 | $13.98 | $12.39 | $13.47 | $13.47 | 2,936,956 |
| 2020-06-03 | $11.39 | $12.88 | $11.38 | $12.53 | $12.53 | 2,849,923 |
| 2020-06-02 | $11.36 | $11.49 | $10.86 | $11.20 | $11.20 | 701,389 |
| 2020-06-01 | $10.90 | $11.51 | $10.76 | $11.18 | $11.18 | 948,949 |
| 2020-05-29 | $11.01 | $11.24 | $10.62 | $10.85 | $10.85 | 1,397,424 |
| 2020-05-28 | $12.08 | $12.23 | $11.20 | $11.27 | $11.27 | 1,190,899 |
| 2020-05-27 | $11.78 | $11.97 | $11.15 | $11.86 | $11.86 | 1,375,446 |
| 2020-05-26 | $11.44 | $11.80 | $11.13 | $11.18 | $11.18 | 1,151,624 |
| 2020-05-22 | $10.61 | $10.74 | $10.39 | $10.62 | $10.62 | 674,679 |
| 2020-05-21 | $10.34 | $10.79 | $10.27 | $10.52 | $10.52 | 922,321 |
| 2020-05-20 | $10.18 | $10.50 | $10.05 | $10.46 | $10.46 | 1,254,703 |
| 2020-05-19 | $10.17 | $10.26 | $9.56 | $9.89 | $9.89 | 1,571,020 |
| 2020-05-18 | $9.77 | $10.48 | $9.66 | $10.11 | $10.11 | 2,356,911 |
| 2020-05-15 | $9.74 | $9.92 | $9.15 | $9.17 | $9.17 | 2,030,208 |
| 2020-05-14 | $8.49 | $8.96 | $7.86 | $8.77 | $8.77 | 1,513,837 |
| 2020-05-13 | $9.26 | $9.27 | $8.44 | $8.77 | $8.77 | 1,315,030 |
| 2020-05-12 | $9.71 | $9.75 | $9.30 | $9.30 | $9.30 | 941,556 |
| 2020-05-11 | $9.80 | $9.97 | $9.52 | $9.70 | $9.70 | 864,637 |
| 2020-05-08 | $9.61 | $10.20 | $9.33 | $10.05 | $10.05 | 1,565,869 |
| 2020-05-07 | $9.36 | $9.56 | $9.28 | $9.35 | $9.35 | 1,184,280 |
| 2020-05-06 | $9.48 | $9.69 | $9.23 | $9.26 | $9.26 | 722,450 |
| 2020-05-05 | $10.11 | $10.25 | $9.34 | $9.43 | $9.43 | 946,188 |
| 2020-05-04 | $10.05 | $10.38 | $9.50 | $9.84 | $9.84 | 1,270,941 |
| 2020-05-01 | $10.86 | $11.32 | $10.62 | $11.01 | $11.01 | 1,034,431 |
| 2020-04-30 | $11.40 | $11.84 | $11.00 | $11.27 | $11.27 | 1,157,525 |
| 2020-04-29 | $10.46 | $11.94 | $10.24 | $11.76 | $11.76 | 1,897,853 |
| 2020-04-28 | $10.36 | $10.42 | $9.54 | $9.97 | $9.97 | 1,218,349 |
| 2020-04-27 | $9.25 | $9.95 | $9.25 | $9.77 | $9.77 | 1,061,108 |
| 2020-04-24 | $9.29 | $9.34 | $8.91 | $9.17 | $9.17 | 644,254 |
| 2020-04-23 | $9.53 | $9.83 | $9.16 | $9.31 | $9.31 | 859,608 |
| 2020-04-22 | $9.34 | $9.77 | $9.21 | $9.44 | $9.44 | 919,019 |
| 2020-04-21 | $8.81 | $9.23 | $8.70 | $9.05 | $9.05 | 878,987 |
| 2020-04-20 | $9.25 | $9.49 | $9.00 | $9.02 | $9.02 | 1,004,828 |
| 2020-04-17 | $9.97 | $9.97 | $9.34 | $9.47 | $9.47 | 1,071,402 |
| 2020-04-16 | $9.20 | $9.52 | $8.56 | $9.09 | $9.09 | 778,382 |
| 2020-04-15 | $9.08 | $9.40 | $8.95 | $9.20 | $9.20 | 957,389 |
| 2020-04-14 | $9.82 | $10.25 | $9.33 | $9.45 | $9.45 | 964,082 |
| 2020-04-13 | $10.10 | $10.15 | $9.01 | $9.31 | $9.31 | 1,133,287 |
| 2020-04-09 | $9.74 | $10.44 | $9.41 | $9.94 | $9.94 | 1,463,905 |
| 2020-04-08 | $8.43 | $9.25 | $8.23 | $9.00 | $9.00 | 1,445,334 |
| 2020-04-07 | $9.16 | $9.66 | $8.16 | $8.38 | $8.38 | 1,542,036 |
| 2020-04-06 | $7.47 | $8.25 | $7.18 | $8.19 | $8.19 | 1,483,901 |
| 2020-04-03 | $6.71 | $6.83 | $6.29 | $6.78 | $6.78 | 919,591 |
| 2020-04-02 | $7.30 | $7.45 | $6.58 | $6.68 | $6.68 | 1,145,184 |
| 2020-04-01 | $7.55 | $7.55 | $7.00 | $7.28 | $7.28 | 1,198,925 |
| 2020-03-31 | $7.93 | $8.37 | $7.50 | $7.68 | $7.68 | 1,925,312 |
| 2020-03-30 | $8.40 | $8.52 | $7.75 | $7.85 | $7.85 | 1,203,928 |
| 2020-03-27 | $9.65 | $10.00 | $8.35 | $8.40 | $8.40 | 1,198,669 |
| 2020-03-26 | $9.37 | $10.29 | $9.31 | $10.06 | $10.06 | 1,284,359 |
| 2020-03-25 | $8.10 | $11.44 | $7.79 | $9.46 | $9.46 | 3,909,505 |
| 2020-03-24 | $6.64 | $7.72 | $6.49 | $7.69 | $7.69 | 2,167,025 |
| 2020-03-23 | $5.66 | $6.34 | $5.15 | $5.91 | $5.91 | 1,927,397 |
| 2020-03-20 | $6.41 | $6.73 | $5.26 | $5.47 | $5.47 | 1,985,369 |
| 2020-03-19 | $5.11 | $6.20 | $4.50 | $6.00 | $6.00 | 1,803,755 |
| 2020-03-18 | $7.00 | $7.24 | $4.76 | $5.00 | $5.00 | 1,449,438 |
| 2020-03-17 | $8.23 | $8.86 | $7.22 | $7.43 | $7.43 | 1,405,709 |
| 2020-03-16 | $10.45 | $10.60 | $8.14 | $8.21 | $8.21 | 929,644 |
| 2020-03-13 | $11.09 | $11.56 | $10.24 | $10.74 | $10.74 | 1,041,570 |
| 2020-03-12 | $11.75 | $11.75 | $10.46 | $10.50 | $10.50 | 1,105,728 |
| 2020-03-11 | $14.22 | $14.27 | $12.56 | $12.59 | $12.59 | 1,090,965 |
| 2020-03-10 | $14.95 | $15.06 | $13.95 | $14.59 | $14.59 | 786,974 |
| 2020-03-09 | $14.68 | $15.02 | $14.36 | $14.49 | $14.49 | 1,018,194 |
| 2020-03-06 | $15.50 | $15.76 | $15.10 | $15.46 | $15.46 | 643,300 |
| 2020-03-05 | $16.53 | $16.68 | $15.71 | $15.94 | $15.94 | 711,265 |
| 2020-03-04 | $16.67 | $16.85 | $16.37 | $16.78 | $16.78 | 518,000 |
| 2020-03-03 | $17.68 | $17.68 | $16.51 | $16.54 | $16.54 | 733,799 |
| 2020-03-02 | $17.37 | $17.74 | $17.12 | $17.69 | $17.69 | 486,439 |
| 2020-02-28 | $17.59 | $17.88 | $17.04 | $17.41 | $17.41 | 832,187 |
| 2020-02-27 | $17.99 | $18.37 | $17.71 | $17.97 | $17.97 | 1,120,820 |
| 2020-02-26 | $18.87 | $18.99 | $18.33 | $18.39 | $18.39 | 688,663 |
| 2020-02-25 | $19.90 | $20.06 | $18.89 | $18.94 | $18.94 | 429,607 |
| 2020-02-24 | $20.13 | $20.37 | $19.83 | $19.96 | $19.96 | 476,551 |
| 2020-02-21 | $20.59 | $20.67 | $20.47 | $20.55 | $20.55 | 240,217 |
| 2020-02-20 | $20.54 | $20.91 | $20.49 | $20.57 | $20.57 | 374,725 |
| 2020-02-19 | $20.75 | $20.80 | $20.49 | $20.52 | $20.52 | 374,344 |
| 2020-02-18 | $20.17 | $20.85 | $20.17 | $20.77 | $20.77 | 612,652 |
| 2020-02-14 | $20.00 | $20.26 | $19.66 | $20.15 | $20.15 | 590,340 |
| 2020-02-13 | $20.20 | $20.72 | $19.98 | $20.00 | $20.00 | 507,914 |
| 2020-02-12 | $21.46 | $22.10 | $19.78 | $20.31 | $20.31 | 963,688 |
| 2020-02-11 | $21.13 | $21.44 | $21.13 | $21.34 | $21.34 | 635,786 |
| 2020-02-10 | $21.00 | $21.18 | $20.78 | $21.02 | $21.02 | 384,875 |
| 2020-02-07 | $21.52 | $21.61 | $20.91 | $20.98 | $20.98 | 485,601 |
| 2020-02-06 | $22.05 | $22.13 | $21.46 | $21.50 | $21.50 | 401,325 |
| 2020-02-05 | $20.72 | $22.11 | $20.63 | $22.03 | $22.03 | 701,475 |
| 2020-02-04 | $20.76 | $20.92 | $20.65 | $20.67 | $20.67 | 246,151 |
| 2020-02-03 | $20.50 | $20.76 | $20.45 | $20.67 | $20.67 | 377,484 |
| 2020-01-31 | $20.56 | $20.62 | $20.27 | $20.47 | $20.47 | 412,548 |
| 2020-01-30 | $20.52 | $20.70 | $20.46 | $20.60 | $20.60 | 320,841 |
| 2020-01-29 | $20.68 | $20.72 | $20.42 | $20.65 | $20.65 | 218,626 |
| 2020-01-28 | $20.68 | $20.84 | $20.63 | $20.67 | $20.67 | 220,135 |
| 2020-01-27 | $20.71 | $20.93 | $20.65 | $20.66 | $20.66 | 256,287 |
| 2020-01-24 | $21.11 | $21.22 | $20.83 | $20.91 | $20.91 | 291,583 |
| 2020-01-23 | $20.97 | $21.20 | $20.81 | $21.12 | $21.12 | 298,650 |
| 2020-01-22 | $20.99 | $21.27 | $20.95 | $21.05 | $21.05 | 315,899 |
| 2020-01-21 | $21.35 | $21.43 | $20.87 | $20.93 | $20.93 | 458,437 |
| 2020-01-17 | $21.49 | $21.50 | $21.20 | $21.35 | $21.35 | 365,142 |
| 2020-01-16 | $21.12 | $21.46 | $21.09 | $21.36 | $21.36 | 360,256 |
| 2020-01-15 | $20.64 | $21.24 | $20.64 | $21.14 | $21.14 | 514,900 |
| 2020-01-14 | $20.46 | $20.70 | $20.41 | $20.70 | $20.70 | 468,196 |
| 2020-01-13 | $20.47 | $20.63 | $20.35 | $20.41 | $20.41 | 446,058 |
| 2020-01-10 | $20.47 | $20.60 | $20.31 | $20.44 | $20.44 | 359,886 |
| 2020-01-09 | $20.56 | $20.94 | $20.45 | $20.48 | $20.48 | 318,961 |
| 2020-01-08 | $20.18 | $20.66 | $20.17 | $20.48 | $20.48 | 429,188 |
| 2020-01-07 | $20.30 | $20.36 | $20.19 | $20.25 | $20.25 | 473,935 |
| 2020-01-06 | $20.09 | $20.55 | $20.05 | $20.33 | $20.33 | 437,262 |
| 2020-01-03 | $19.79 | $20.17 | $19.73 | $20.14 | $20.14 | 422,265 |
| 2020-01-02 | $19.94 | $20.00 | $19.73 | $19.99 | $19.99 | 462,843 |
| 2019-12-31 | $19.91 | $19.97 | $19.78 | $19.88 | $19.88 | 470,430 |
| 2019-12-30 | $19.68 | $19.89 | $19.63 | $19.89 | $19.89 | 405,170 |
| 2019-12-27 | $20.21 | $20.27 | $19.72 | $19.77 | $19.77 | 434,538 |
| 2019-12-26 | $20.22 | $20.28 | $20.05 | $20.19 | $20.19 | 277,341 |
| 2019-12-24 | $20.19 | $20.32 | $20.07 | $20.25 | $20.25 | 138,382 |
| 2019-12-23 | $20.17 | $20.23 | $19.52 | $20.12 | $20.12 | 484,299 |
| 2019-12-20 | $20.11 | $20.26 | $19.95 | $20.16 | $20.16 | 634,499 |
| 2019-12-19 | $20.04 | $20.13 | $19.87 | $20.09 | $20.09 | 251,737 |
| 2019-12-18 | $19.98 | $20.10 | $19.83 | $20.04 | $20.04 | 715,721 |
| 2019-12-17 | $20.14 | $20.16 | $19.91 | $20.00 | $20.00 | 345,602 |
| 2019-12-16 | $20.43 | $20.52 | $20.03 | $20.09 | $20.09 | 464,834 |
| 2019-12-13 | $20.28 | $20.39 | $20.15 | $20.36 | $20.36 | 315,755 |
| 2019-12-12 | $20.58 | $20.64 | $20.29 | $20.33 | $20.33 | 415,223 |
| 2019-12-11 | $20.58 | $20.65 | $20.37 | $20.56 | $20.56 | 296,698 |
| 2019-12-10 | $20.83 | $20.85 | $20.48 | $20.57 | $20.57 | 498,805 |
| 2019-12-09 | $20.72 | $20.98 | $20.68 | $20.84 | $20.84 | 465,817 |
| 2019-12-06 | $20.99 | $21.12 | $20.60 | $20.69 | $20.69 | 629,344 |
| 2019-12-05 | $20.90 | $21.18 | $20.71 | $21.00 | $21.00 | 820,802 |
| 2019-12-04 | $20.70 | $20.87 | $20.49 | $20.79 | $20.79 | 604,868 |
| 2019-12-03 | $19.98 | $20.27 | $19.91 | $20.15 | $20.15 | 633,161 |
| 2019-12-02 | $19.66 | $20.09 | $19.61 | $20.05 | $20.05 | 620,248 |
| 2019-11-29 | $19.41 | $19.73 | $19.31 | $19.54 | $19.54 | 247,266 |
| 2019-11-27 | $19.39 | $19.64 | $19.34 | $19.50 | $19.50 | 456,574 |
| 2019-11-26 | $19.11 | $19.54 | $19.06 | $19.34 | $19.34 | 560,049 |
| 2019-11-25 | $18.90 | $19.23 | $18.85 | $19.09 | $19.09 | 510,299 |
| 2019-11-22 | $19.36 | $19.52 | $18.93 | $18.96 | $18.96 | 419,769 |
| 2019-11-21 | $19.50 | $19.55 | $19.07 | $19.39 | $19.39 | 488,935 |
| 2019-11-20 | $19.37 | $19.60 | $19.31 | $19.45 | $19.45 | 357,869 |
| 2019-11-19 | $19.57 | $19.58 | $19.31 | $19.42 | $19.42 | 418,089 |
| 2019-11-18 | $19.41 | $19.61 | $19.38 | $19.51 | $19.51 | 571,779 |
| 2019-11-15 | $19.30 | $19.49 | $19.23 | $19.42 | $19.42 | 346,339 |
| 2019-11-14 | $19.25 | $19.45 | $19.21 | $19.26 | $19.26 | 333,228 |
| 2019-11-13 | $19.33 | $19.48 | $19.23 | $19.25 | $19.25 | 380,422 |
| 2019-11-12 | $19.60 | $19.66 | $19.39 | $19.40 | $19.40 | 308,060 |
| 2019-11-11 | $19.39 | $19.74 | $19.37 | $19.59 | $19.59 | 407,588 |
| 2019-11-08 | $19.45 | $19.75 | $19.36 | $19.42 | $19.42 | 380,717 |
| 2019-11-07 | $20.12 | $20.14 | $19.42 | $19.49 | $19.49 | 513,249 |
| 2019-11-06 | $19.75 | $20.10 | $19.70 | $20.10 | $20.10 | 512,135 |
| 2019-11-05 | $19.75 | $20.10 | $19.70 | $19.76 | $19.76 | 373,272 |
| 2019-11-04 | $20.01 | $20.01 | $19.60 | $19.83 | $19.83 | 531,170 |
| 2019-11-01 | $20.17 | $20.51 | $19.85 | $20.02 | $20.02 | 522,923 |
| 2019-10-31 | $20.92 | $21.09 | $19.95 | $20.12 | $20.12 | 828,372 |
| 2019-10-30 | $21.60 | $21.94 | $20.36 | $20.77 | $20.77 | 1,015,275 |
| 2019-10-29 | $21.62 | $21.75 | $21.45 | $21.60 | $21.60 | 681,819 |
| 2019-10-28 | $21.50 | $21.59 | $21.34 | $21.46 | $21.46 | 323,793 |
| 2019-10-25 | $21.26 | $21.63 | $21.26 | $21.50 | $21.50 | 283,017 |
| 2019-10-24 | $21.44 | $21.58 | $21.20 | $21.31 | $21.31 | 284,064 |
| 2019-10-23 | $21.65 | $21.66 | $21.33 | $21.44 | $21.44 | 320,983 |
| 2019-10-22 | $21.90 | $22.00 | $21.58 | $21.67 | $21.67 | 275,487 |
| 2019-10-21 | $21.98 | $22.21 | $21.88 | $21.98 | $21.98 | 352,642 |
| 2019-10-18 | $21.75 | $21.92 | $21.64 | $21.88 | $21.88 | 282,223 |
| 2019-10-17 | $21.73 | $21.95 | $21.64 | $21.83 | $21.83 | 629,722 |
| 2019-10-16 | $21.57 | $21.74 | $21.43 | $21.73 | $21.73 | 273,189 |
| 2019-10-15 | $21.64 | $21.78 | $21.48 | $21.61 | $21.61 | 392,425 |
| 2019-10-14 | $21.91 | $22.03 | $21.46 | $21.63 | $21.63 | 252,567 |
| 2019-10-11 | $22.33 | $22.35 | $21.88 | $21.89 | $21.89 | 357,070 |
| 2019-10-10 | $22.35 | $22.39 | $21.96 | $22.16 | $22.16 | 287,457 |
| 2019-10-09 | $22.50 | $22.58 | $22.21 | $22.29 | $22.29 | 301,473 |
| 2019-10-08 | $22.68 | $22.77 | $22.35 | $22.43 | $22.43 | 348,572 |
| 2019-10-07 | $22.73 | $23.05 | $22.69 | $22.78 | $22.78 | 370,384 |
| 2019-10-04 | $22.40 | $22.89 | $22.40 | $22.86 | $22.86 | 349,490 |
| 2019-10-03 | $22.48 | $22.65 | $22.26 | $22.44 | $22.44 | 223,893 |
| 2019-10-02 | $22.53 | $22.71 | $22.43 | $22.48 | $22.48 | 433,827 |
| 2019-10-01 | $22.83 | $23.05 | $22.57 | $22.60 | $22.60 | 523,498 |
| 2019-09-30 | $22.44 | $22.87 | $22.44 | $22.77 | $22.77 | 659,479 |
| 2019-09-27 | $22.70 | $22.96 | $22.34 | $22.37 | $22.37 | 486,883 |
| 2019-09-26 | $22.98 | $23.05 | $22.65 | $22.73 | $22.73 | 232,205 |
| 2019-09-25 | $22.78 | $22.98 | $22.71 | $22.90 | $22.90 | 224,737 |
| 2019-09-24 | $22.94 | $23.11 | $22.58 | $22.70 | $22.70 | 925,827 |
| 2019-09-23 | $23.20 | $23.39 | $22.87 | $22.89 | $22.89 | 325,740 |
| 2019-09-20 | $23.02 | $23.48 | $23.02 | $23.27 | $23.27 | 1,635,669 |
| 2019-09-19 | $22.82 | $23.07 | $22.69 | $23.04 | $23.04 | 442,506 |
| 2019-09-18 | $22.66 | $22.83 | $22.26 | $22.59 | $22.59 | 657,512 |
| 2019-09-17 | $22.55 | $22.73 | $22.49 | $22.54 | $22.54 | 300,090 |
| 2019-09-16 | $22.55 | $22.73 | $22.42 | $22.47 | $22.47 | 414,350 |
| 2019-09-13 | $22.85 | $22.99 | $22.51 | $22.64 | $22.64 | 245,547 |
| 2019-09-12 | $23.04 | $23.04 | $22.72 | $22.79 | $22.79 | 462,678 |
| 2019-09-11 | $23.10 | $23.25 | $22.72 | $22.98 | $22.98 | 288,435 |
| 2019-09-10 | $23.31 | $23.43 | $22.69 | $22.99 | $22.99 | 407,376 |
| 2019-09-09 | $23.31 | $23.40 | $23.03 | $23.39 | $23.39 | 330,311 |
| 2019-09-06 | $23.60 | $23.71 | $23.28 | $23.31 | $23.31 | 236,917 |
| 2019-09-05 | $23.79 | $23.88 | $23.47 | $23.61 | $23.61 | 344,309 |
| 2019-09-04 | $23.35 | $23.73 | $23.24 | $23.61 | $23.61 | 420,738 |
| 2019-09-03 | $23.63 | $23.82 | $23.30 | $23.33 | $23.33 | 605,162 |
| 2019-08-30 | $23.52 | $23.66 | $23.36 | $23.59 | $23.59 | 252,269 |
| 2019-08-29 | $23.52 | $23.67 | $23.41 | $23.49 | $23.49 | 335,288 |
| 2019-08-28 | $23.06 | $23.43 | $23.05 | $23.37 | $23.37 | 302,853 |
| 2019-08-27 | $23.52 | $23.57 | $23.06 | $23.08 | $23.08 | 395,714 |
| 2019-08-26 | $23.13 | $23.53 | $23.08 | $23.52 | $23.52 | 221,697 |
| 2019-08-23 | $23.46 | $23.66 | $23.04 | $23.07 | $23.07 | 357,367 |
| 2019-08-22 | $23.27 | $23.65 | $23.26 | $23.49 | $23.49 | 286,012 |
| 2019-08-21 | $23.32 | $23.39 | $23.18 | $23.27 | $23.27 | 360,715 |
| 2019-08-20 | $23.08 | $23.34 | $23.05 | $23.20 | $23.20 | 329,401 |
| 2019-08-19 | $22.89 | $23.29 | $22.76 | $23.06 | $23.06 | 462,585 |
| 2019-08-16 | $22.54 | $23.05 | $22.51 | $22.84 | $22.84 | 451,563 |
| 2019-08-15 | $22.46 | $22.84 | $22.34 | $22.42 | $22.42 | 631,371 |
| 2019-08-14 | $22.50 | $22.64 | $22.03 | $22.40 | $22.40 | 546,358 |
| 2019-08-13 | $22.65 | $22.91 | $22.55 | $22.60 | $22.60 | 473,856 |
| 2019-08-12 | $22.64 | $22.72 | $22.34 | $22.64 | $22.64 | 303,375 |
| 2019-08-09 | $22.59 | $22.72 | $22.43 | $22.63 | $22.63 | 508,357 |
| 2019-08-08 | $22.27 | $22.67 | $22.25 | $22.58 | $22.58 | 702,971 |
| 2019-08-07 | $22.08 | $22.43 | $21.97 | $22.24 | $22.24 | 420,209 |
| 2019-08-06 | $22.05 | $22.34 | $21.88 | $22.12 | $22.12 | 753,667 |
| 2019-08-05 | $22.17 | $22.17 | $21.59 | $21.95 | $21.95 | 474,093 |
| 2019-08-02 | $22.33 | $22.52 | $22.13 | $22.17 | $22.17 | 382,876 |
| 2019-08-01 | $22.67 | $22.85 | $22.23 | $22.46 | $22.46 | 866,774 |
| 2019-07-31 | $22.25 | $23.55 | $22.01 | $22.59 | $22.59 | 1,728,632 |
| 2019-07-30 | $21.76 | $21.94 | $21.48 | $21.68 | $21.68 | 789,700 |
| 2019-07-29 | $21.95 | $22.10 | $21.72 | $21.76 | $21.76 | 470,715 |
| 2019-07-26 | $22.19 | $22.20 | $21.90 | $21.95 | $21.95 | 543,223 |
| 2019-07-25 | $21.68 | $22.18 | $21.68 | $21.98 | $21.98 | 965,578 |
| 2019-07-24 | $21.49 | $21.70 | $21.40 | $21.70 | $21.70 | 360,457 |
| 2019-07-23 | $21.83 | $21.88 | $21.29 | $21.49 | $21.49 | 381,498 |
| 2019-07-22 | $21.64 | $21.84 | $21.51 | $21.76 | $21.76 | 461,481 |
| 2019-07-19 | $21.42 | $21.81 | $21.42 | $21.58 | $21.58 | 542,009 |
| 2019-07-18 | $21.81 | $22.00 | $21.44 | $21.45 | $21.45 | 704,297 |
| 2019-07-17 | $21.55 | $21.82 | $21.50 | $21.73 | $21.73 | 420,547 |
| 2019-07-16 | $21.89 | $21.89 | $21.48 | $21.50 | $21.50 | 307,546 |
| 2019-07-15 | $21.77 | $21.97 | $21.60 | $21.91 | $21.91 | 411,295 |
| 2019-07-12 | $21.23 | $21.75 | $21.23 | $21.71 | $21.71 | 343,086 |
| 2019-07-11 | $21.56 | $21.60 | $21.40 | $21.49 | $21.49 | 216,662 |
| 2019-07-10 | $21.33 | $21.53 | $21.26 | $21.51 | $21.51 | 311,512 |
| 2019-07-09 | $21.10 | $21.46 | $21.10 | $21.24 | $21.24 | 320,343 |
| 2019-07-08 | $21.64 | $21.64 | $21.05 | $21.10 | $21.10 | 339,418 |
| 2019-07-05 | $21.07 | $21.63 | $21.06 | $21.62 | $21.62 | 266,815 |
| 2019-07-03 | $20.75 | $21.21 | $20.75 | $21.16 | $21.16 | 227,899 |
| 2019-07-02 | $20.50 | $20.78 | $20.44 | $20.74 | $20.74 | 252,929 |
| 2019-07-01 | $20.56 | $20.69 | $20.24 | $20.50 | $20.50 | 323,492 |
| 2019-06-28 | $20.45 | $20.57 | $20.22 | $20.53 | $20.53 | 815,713 |
| 2019-06-27 | $19.77 | $20.48 | $19.77 | $20.47 | $20.47 | 420,979 |
| 2019-06-26 | $20.10 | $20.13 | $19.75 | $19.77 | $19.77 | 475,575 |
| 2019-06-25 | $20.25 | $20.48 | $20.12 | $20.13 | $20.13 | 430,766 |
| 2019-06-24 | $20.25 | $20.31 | $20.14 | $20.23 | $20.23 | 271,401 |
| 2019-06-21 | $20.33 | $20.39 | $20.13 | $20.15 | $20.15 | 497,729 |
| 2019-06-20 | $20.52 | $20.61 | $20.32 | $20.45 | $20.45 | 333,569 |
| 2019-06-19 | $20.46 | $20.53 | $20.24 | $20.49 | $20.49 | 413,440 |
| 2019-06-18 | $20.87 | $21.00 | $20.47 | $20.48 | $20.48 | 355,023 |
| 2019-06-17 | $20.91 | $21.14 | $20.79 | $20.83 | $20.83 | 333,909 |
| 2019-06-14 | $20.65 | $20.95 | $20.55 | $20.80 | $20.80 | 323,671 |
| 2019-06-13 | $20.71 | $20.79 | $20.61 | $20.64 | $20.64 | 264,482 |
| 2019-06-12 | $20.64 | $20.87 | $20.51 | $20.62 | $20.62 | 367,063 |
| 2019-06-11 | $19.80 | $20.80 | $19.60 | $20.62 | $20.62 | 378,221 |
| 2019-06-10 | $20.62 | $20.85 | $20.47 | $20.72 | $20.72 | 337,948 |
| 2019-06-07 | $20.56 | $20.83 | $20.46 | $20.64 | $20.64 | 357,636 |
| 2019-06-06 | $20.27 | $20.67 | $20.22 | $20.65 | $20.65 | 375,115 |
| 2019-06-05 | $19.89 | $20.17 | $19.74 | $20.16 | $20.16 | 399,682 |
| 2019-06-04 | $19.75 | $20.21 | $19.73 | $19.79 | $19.79 | 748,227 |
| 2019-06-03 | $19.59 | $19.77 | $19.41 | $19.53 | $19.53 | 828,369 |
| 2019-05-31 | $19.44 | $19.80 | $19.33 | $19.68 | $19.68 | 304,945 |
| 2019-05-30 | $19.00 | $19.60 | $19.00 | $19.53 | $19.53 | 339,840 |
| 2019-05-29 | $19.19 | $19.20 | $18.90 | $19.00 | $19.00 | 531,974 |
| 2019-05-28 | $19.31 | $19.66 | $19.09 | $19.14 | $19.14 | 344,396 |
| 2019-05-24 | $19.46 | $19.55 | $19.20 | $19.32 | $19.32 | 225,678 |
| 2019-05-23 | $19.50 | $19.57 | $19.20 | $19.44 | $19.44 | 440,741 |
| 2019-05-22 | $19.59 | $19.76 | $19.43 | $19.47 | $19.47 | 310,558 |
| 2019-05-21 | $19.65 | $19.83 | $19.58 | $19.58 | $19.58 | 241,058 |
| 2019-05-20 | $19.51 | $19.66 | $19.40 | $19.65 | $19.65 | 287,358 |
| 2019-05-17 | $19.49 | $19.76 | $19.49 | $19.55 | $19.55 | 371,877 |
| 2019-05-16 | $19.41 | $19.83 | $19.36 | $19.54 | $19.54 | 424,530 |
| 2019-05-15 | $19.19 | $19.48 | $19.10 | $19.43 | $19.43 | 488,901 |
| 2019-05-14 | $19.14 | $19.49 | $19.11 | $19.20 | $19.20 | 249,174 |
| 2019-05-13 | $19.12 | $19.54 | $19.05 | $19.19 | $19.19 | 424,643 |
| 2019-05-10 | $19.39 | $19.51 | $19.25 | $19.32 | $19.32 | 372,817 |
| 2019-05-09 | $19.40 | $19.50 | $19.24 | $19.41 | $19.41 | 330,699 |
| 2019-05-08 | $19.65 | $19.71 | $19.36 | $19.44 | $19.44 | 482,954 |
| 2019-05-07 | $19.67 | $19.93 | $19.45 | $19.65 | $19.65 | 303,480 |
| 2019-05-06 | $18.99 | $19.70 | $18.99 | $19.69 | $19.69 | 604,209 |
| 2019-05-03 | $19.28 | $19.40 | $19.10 | $19.19 | $19.19 | 368,191 |
| 2019-05-02 | $19.16 | $19.38 | $18.98 | $19.19 | $19.19 | 418,566 |
| 2019-05-01 | $19.78 | $20.41 | $19.11 | $19.11 | $19.11 | 669,178 |
| 2019-04-30 | $18.76 | $18.85 | $18.40 | $18.62 | $18.62 | 521,819 |
| 2019-04-29 | $18.97 | $18.97 | $18.72 | $18.83 | $18.83 | 309,498 |
| 2019-04-26 | $18.91 | $19.13 | $18.83 | $18.95 | $18.95 | 368,378 |
| 2019-04-25 | $17.91 | $18.82 | $17.81 | $18.80 | $18.80 | 404,417 |
| 2019-04-24 | $17.69 | $18.35 | $17.68 | $17.94 | $17.94 | 441,420 |
| 2019-04-23 | $17.53 | $17.72 | $17.12 | $17.66 | $17.66 | 252,803 |
| 2019-04-22 | $17.08 | $17.58 | $17.06 | $17.54 | $17.54 | 394,647 |
| 2019-04-18 | $16.93 | $17.29 | $16.93 | $17.14 | $17.14 | 222,686 |
| 2019-04-17 | $17.17 | $17.35 | $16.74 | $16.96 | $16.96 | 396,441 |
| 2019-04-16 | $17.56 | $17.65 | $17.06 | $17.18 | $17.18 | 371,572 |
| 2019-04-15 | $17.50 | $17.57 | $17.33 | $17.53 | $17.53 | 369,984 |
| 2019-04-12 | $17.70 | $17.72 | $17.52 | $17.53 | $17.53 | 289,934 |
| 2019-04-11 | $17.76 | $17.85 | $17.65 | $17.70 | $17.70 | 237,404 |
| 2019-04-10 | $17.59 | $17.80 | $17.42 | $17.74 | $17.74 | 203,712 |
| 2019-04-09 | $18.01 | $18.02 | $17.57 | $17.59 | $17.59 | 318,249 |
| 2019-04-08 | $18.41 | $18.48 | $18.01 | $18.05 | $18.05 | 292,360 |
| 2019-04-05 | $18.36 | $18.60 | $18.21 | $18.53 | $18.53 | 1,053,399 |
| 2019-04-04 | $18.11 | $18.36 | $17.96 | $18.35 | $18.35 | 285,670 |
| 2019-04-03 | $18.32 | $18.32 | $18.04 | $18.11 | $18.11 | 275,526 |
| 2019-04-02 | $18.39 | $18.39 | $17.98 | $18.08 | $18.08 | 283,858 |
| 2019-04-01 | $18.36 | $18.52 | $18.26 | $18.42 | $18.42 | 337,802 |
| 2019-03-29 | $18.48 | $18.52 | $18.28 | $18.35 | $18.35 | 380,805 |
| 2019-03-28 | $18.55 | $18.64 | $18.31 | $18.43 | $18.43 | 273,860 |
| 2019-03-27 | $18.50 | $18.64 | $18.36 | $18.53 | $18.53 | 267,003 |
| 2019-03-26 | $18.23 | $18.53 | $18.23 | $18.50 | $18.50 | 286,747 |
| 2019-03-25 | $17.71 | $18.41 | $16.84 | $18.23 | $18.23 | 1,130,820 |
| 2019-03-22 | $17.74 | $18.00 | $17.74 | $17.84 | $17.84 | 345,742 |
| 2019-03-21 | $17.63 | $17.93 | $17.43 | $17.82 | $17.82 | 339,856 |
| 2019-03-20 | $17.92 | $17.92 | $17.50 | $17.65 | $17.65 | 263,480 |
| 2019-03-19 | $18.00 | $18.00 | $17.71 | $17.95 | $17.95 | 985,808 |
| 2019-03-18 | $17.99 | $18.18 | $17.88 | $17.99 | $17.99 | 297,127 |
| 2019-03-15 | $18.00 | $18.24 | $17.75 | $18.00 | $18.00 | 1,114,323 |
| 2019-03-14 | $18.03 | $18.13 | $17.65 | $17.98 | $17.98 | 237,452 |
| 2019-03-13 | $17.50 | $18.07 | $17.44 | $18.04 | $18.04 | 404,387 |
| 2019-03-12 | $17.61 | $17.73 | $17.41 | $17.49 | $17.49 | 245,664 |
| 2019-03-11 | $17.56 | $17.67 | $17.33 | $17.61 | $17.61 | 338,659 |
| 2019-03-08 | $17.32 | $17.57 | $17.23 | $17.56 | $17.56 | 355,484 |
| 2019-03-07 | $17.17 | $17.42 | $17.03 | $17.33 | $17.33 | 418,800 |
| 2019-03-06 | $17.25 | $17.42 | $17.04 | $17.25 | $17.25 | 474,900 |
| 2019-03-05 | $17.42 | $17.55 | $17.20 | $17.20 | $17.20 | 247,397 |
| 2019-03-04 | $17.43 | $17.44 | $17.29 | $17.40 | $17.40 | 241,641 |
| 2019-03-01 | $17.58 | $17.67 | $17.38 | $17.43 | $17.43 | 272,530 |
| 2019-02-28 | $17.55 | $17.63 | $17.38 | $17.46 | $17.46 | 308,820 |
| 2019-02-27 | $17.65 | $17.79 | $17.46 | $17.55 | $17.55 | 321,571 |
| 2019-02-26 | $18.29 | $18.38 | $17.67 | $17.67 | $17.67 | 575,083 |
| 2019-02-25 | $18.41 | $18.57 | $18.00 | $18.28 | $18.28 | 482,341 |
| 2019-02-22 | $17.85 | $18.33 | $17.84 | $18.33 | $18.33 | 332,286 |
| 2019-02-21 | $17.77 | $17.88 | $17.60 | $17.86 | $17.86 | 302,492 |
| 2019-02-20 | $17.62 | $17.97 | $17.59 | $17.87 | $17.87 | 243,133 |
| 2019-02-19 | $17.71 | $17.84 | $17.60 | $17.63 | $17.63 | 303,101 |
| 2019-02-15 | $17.63 | $18.12 | $17.63 | $17.74 | $17.74 | 532,636 |
| 2019-02-14 | $17.50 | $17.91 | $17.35 | $17.58 | $17.58 | 380,339 |
| 2019-02-13 | $18.11 | $18.11 | $17.30 | $17.59 | $17.59 | 1,060,631 |
| 2019-02-12 | $18.18 | $18.72 | $18.12 | $18.23 | $18.23 | 591,208 |
| 2019-02-11 | $18.06 | $18.37 | $17.97 | $18.24 | $18.24 | 519,534 |
| 2019-02-08 | $17.71 | $17.98 | $17.69 | $17.94 | $17.94 | 229,834 |
| 2019-02-07 | $17.85 | $17.90 | $17.62 | $17.72 | $17.72 | 222,793 |
| 2019-02-06 | $17.59 | $17.87 | $17.55 | $17.84 | $17.84 | 388,917 |
| 2019-02-05 | $17.44 | $17.80 | $17.40 | $17.67 | $17.67 | 267,866 |
| 2019-02-04 | $17.52 | $17.64 | $17.37 | $17.49 | $17.49 | 301,050 |
| 2019-02-01 | $17.78 | $17.88 | $17.46 | $17.50 | $17.50 | 280,768 |
| 2019-01-31 | $17.66 | $17.76 | $17.43 | $17.69 | $17.69 | 613,303 |
| 2019-01-30 | $17.62 | $17.78 | $17.43 | $17.60 | $17.60 | 428,704 |
| 2019-01-29 | $17.66 | $17.67 | $17.42 | $17.58 | $17.58 | 516,382 |
| 2019-01-28 | $17.77 | $17.86 | $17.44 | $17.75 | $17.75 | 285,634 |
| 2019-01-25 | $17.95 | $18.03 | $17.63 | $17.77 | $17.77 | 291,515 |
| 2019-01-24 | $18.20 | $18.26 | $17.85 | $17.89 | $17.89 | 397,374 |
| 2019-01-23 | $17.96 | $18.39 | $17.52 | $18.17 | $18.17 | 236,016 |
| 2019-01-22 | $18.19 | $18.44 | $17.68 | $18.00 | $18.00 | 463,663 |
| 2019-01-18 | $18.06 | $18.24 | $17.98 | $18.16 | $18.16 | 376,076 |
| 2019-01-17 | $17.88 | $18.12 | $17.86 | $18.06 | $18.06 | 327,911 |
| 2019-01-16 | $17.78 | $17.92 | $17.55 | $17.88 | $17.88 | 330,874 |
| 2019-01-15 | $17.80 | $17.90 | $17.08 | $17.72 | $17.72 | 414,759 |
| 2019-01-14 | $18.50 | $18.94 | $17.71 | $17.88 | $17.88 | 829,491 |
| 2019-01-11 | $17.72 | $18.31 | $17.72 | $18.27 | $18.27 | 525,802 |
| 2019-01-10 | $17.68 | $17.80 | $17.32 | $17.74 | $17.74 | 326,630 |
| 2019-01-09 | $17.35 | $17.73 | $17.30 | $17.57 | $17.57 | 471,003 |
| 2019-01-08 | $17.10 | $17.30 | $17.05 | $17.29 | $17.29 | 326,196 |
| 2019-01-07 | $16.69 | $17.10 | $16.55 | $17.00 | $17.00 | 496,328 |
| 2019-01-04 | $16.63 | $16.77 | $16.51 | $16.65 | $16.65 | 392,751 |
| 2019-01-03 | $16.41 | $16.76 | $16.41 | $16.50 | $16.50 | 277,288 |
| 2019-01-02 | $16.07 | $16.40 | $15.88 | $16.40 | $16.40 | 556,902 |
| 2018-12-31 | $16.34 | $16.34 | $16.04 | $16.21 | $16.21 | 348,524 |
| 2018-12-28 | $16.35 | $16.52 | $16.14 | $16.26 | $16.26 | 214,961 |
| 2018-12-27 | $16.12 | $17.45 | $15.95 | $16.29 | $16.29 | 391,756 |
| 2018-12-26 | $15.94 | $16.28 | $15.72 | $16.26 | $16.26 | 196,321 |
| 2018-12-24 | $15.88 | $16.10 | $15.82 | $15.89 | $15.89 | 187,473 |
| 2018-12-21 | $16.32 | $16.73 | $15.91 | $15.95 | $15.95 | 550,364 |
| 2018-12-20 | $16.12 | $16.44 | $15.86 | $16.32 | $16.32 | 283,372 |
| 2018-12-19 | $16.38 | $16.48 | $16.04 | $16.13 | $16.13 | 241,496 |
| 2018-12-18 | $16.66 | $16.74 | $16.36 | $16.39 | $16.39 | 273,146 |
| 2018-12-17 | $16.57 | $16.83 | $16.43 | $16.55 | $16.55 | 321,271 |
| 2018-12-14 | $16.56 | $17.03 | $16.50 | $16.58 | $16.58 | 394,293 |
| 2018-12-13 | $16.70 | $16.91 | $16.56 | $16.69 | $16.69 | 318,983 |
| 2018-12-12 | $16.62 | $17.09 | $16.40 | $16.70 | $16.70 | 174,983 |
| 2018-12-11 | $16.64 | $17.10 | $16.37 | $16.46 | $16.46 | 281,889 |
| 2018-12-10 | $16.15 | $16.51 | $16.03 | $16.18 | $16.18 | 104,057 |
| 2018-12-07 | $16.30 | $16.52 | $16.04 | $16.11 | $16.11 | 214,010 |
| 2018-12-06 | $16.00 | $16.80 | $15.53 | $16.36 | $16.36 | 366,492 |
| 2018-12-04 | $16.41 | $16.70 | $15.91 | $16.06 | $16.06 | 270,379 |
| 2018-12-03 | $16.65 | $16.74 | $15.97 | $16.46 | $16.46 | 322,803 |
| 2018-11-30 | $16.73 | $16.99 | $16.52 | $16.54 | $16.54 | 293,411 |
| 2018-11-29 | $16.76 | $16.93 | $16.54 | $16.68 | $16.68 | 177,593 |
| 2018-11-28 | $16.53 | $16.84 | $16.40 | $16.83 | $16.83 | 230,402 |
| 2018-11-27 | $16.59 | $16.96 | $16.38 | $16.43 | $16.43 | 271,981 |
| 2018-11-26 | $17.02 | $17.02 | $16.52 | $16.66 | $16.66 | 192,466 |
| 2018-11-23 | $16.76 | $17.13 | $16.73 | $16.89 | $16.89 | 145,471 |
| 2018-11-21 | $16.69 | $17.09 | $16.54 | $16.87 | $16.87 | 233,523 |
| 2018-11-20 | $16.70 | $16.89 | $16.46 | $16.63 | $16.63 | 286,644 |
| 2018-11-19 | $16.96 | $17.58 | $16.82 | $16.86 | $16.86 | 351,760 |
| 2018-11-16 | $16.80 | $17.10 | $16.72 | $16.92 | $16.92 | 292,247 |
| 2018-11-15 | $17.15 | $17.15 | $16.55 | $16.84 | $16.84 | 191,907 |
| 2018-11-14 | $16.46 | $17.39 | $16.46 | $17.24 | $17.24 | 553,556 |
| 2018-11-13 | $16.48 | $16.54 | $16.32 | $16.46 | $16.46 | 232,490 |
| 2018-11-12 | $16.27 | $16.59 | $16.21 | $16.40 | $16.40 | 261,151 |
| 2018-11-09 | $16.50 | $16.69 | $16.20 | $16.29 | $16.29 | 182,254 |
| 2018-11-08 | $16.70 | $16.89 | $16.44 | $16.51 | $16.51 | 173,166 |
| 2018-11-07 | $16.85 | $17.00 | $16.48 | $16.73 | $16.73 | 217,299 |
| 2018-11-06 | $16.87 | $17.09 | $16.75 | $16.93 | $16.93 | 216,614 |
| 2018-11-05 | $16.72 | $17.06 | $16.47 | $16.88 | $16.88 | 253,092 |
| 2018-11-02 | $17.01 | $17.38 | $16.46 | $16.74 | $16.74 | 575,682 |
| 2018-11-01 | $16.90 | $17.49 | $16.71 | $17.01 | $17.01 | 713,142 |
| 2018-10-31 | $15.25 | $18.16 | $15.24 | $17.35 | $17.35 | 2,703,447 |
| 2018-10-30 | $14.36 | $14.53 | $14.14 | $14.15 | $14.15 | 382,511 |
| 2018-10-29 | $14.45 | $14.86 | $14.23 | $14.39 | $14.39 | 368,900 |
| 2018-10-26 | $14.28 | $14.46 | $14.15 | $14.29 | $14.29 | 190,986 |
| 2018-10-25 | $14.08 | $14.51 | $14.07 | $14.42 | $14.42 | 232,126 |
| 2018-10-24 | $14.51 | $14.57 | $14.02 | $14.04 | $14.04 | 222,573 |
| 2018-10-23 | $14.73 | $14.81 | $14.45 | $14.55 | $14.55 | 171,488 |
| 2018-10-22 | $14.42 | $14.87 | $14.41 | $14.77 | $14.77 | 178,617 |
| 2018-10-19 | $14.39 | $14.52 | $14.27 | $14.43 | $14.43 | 179,128 |
| 2018-10-18 | $14.60 | $14.78 | $14.41 | $14.42 | $14.42 | 221,033 |
| 2018-10-17 | $14.52 | $14.72 | $14.32 | $14.66 | $14.66 | 286,724 |
| 2018-10-16 | $14.62 | $14.75 | $14.39 | $14.52 | $14.52 | 216,769 |
| 2018-10-15 | $14.20 | $14.51 | $14.20 | $14.45 | $14.45 | 192,783 |
| 2018-10-12 | $14.07 | $14.27 | $14.00 | $14.23 | $14.23 | 333,874 |
| 2018-10-11 | $14.09 | $14.29 | $13.93 | $13.93 | $13.93 | 297,807 |
| 2018-10-10 | $14.06 | $14.42 | $14.02 | $14.15 | $14.15 | 317,720 |
| 2018-10-09 | $13.96 | $14.45 | $13.96 | $14.05 | $14.05 | 303,013 |
| 2018-10-08 | $13.67 | $13.96 | $13.67 | $13.92 | $13.92 | 242,860 |
| 2018-10-05 | $13.59 | $13.71 | $13.32 | $13.64 | $13.64 | 798,731 |
| 2018-10-04 | $13.69 | $13.84 | $13.55 | $13.59 | $13.59 | 238,953 |
| 2018-10-03 | $13.86 | $13.88 | $13.53 | $13.76 | $13.76 | 376,898 |
| 2018-10-02 | $14.26 | $14.26 | $13.84 | $13.86 | $13.86 | 511,960 |
| 2018-10-01 | $14.74 | $14.74 | $14.23 | $14.27 | $14.27 | 383,491 |
| 2018-09-28 | $14.32 | $14.82 | $14.31 | $14.72 | $14.72 | 202,528 |
| 2018-09-27 | $13.97 | $14.49 | $13.97 | $14.34 | $14.34 | 324,181 |
| 2018-09-26 | $13.80 | $14.04 | $13.80 | $13.94 | $13.94 | 282,154 |
| 2018-09-25 | $13.99 | $14.12 | $13.82 | $13.83 | $13.83 | 211,398 |
| 2018-09-24 | $14.25 | $14.33 | $13.90 | $13.94 | $13.94 | 299,015 |
| 2018-09-21 | $14.02 | $14.59 | $13.92 | $14.25 | $14.25 | 808,031 |
| 2018-09-20 | $14.03 | $14.27 | $13.85 | $14.02 | $14.02 | 425,880 |
| 2018-09-19 | $14.36 | $14.44 | $13.90 | $13.93 | $13.93 | 205,325 |
| 2018-09-18 | $14.40 | $14.53 | $14.39 | $14.39 | $14.39 | 203,933 |
| 2018-09-17 | $14.50 | $14.56 | $14.40 | $14.41 | $14.41 | 106,307 |
| 2018-09-14 | $14.50 | $14.59 | $14.41 | $14.49 | $14.49 | 132,855 |
| 2018-09-13 | $14.34 | $14.64 | $14.33 | $14.50 | $14.50 | 192,767 |
| 2018-09-12 | $14.65 | $14.65 | $14.04 | $14.30 | $14.30 | 458,500 |
| 2018-09-11 | $15.18 | $15.24 | $15.00 | $15.00 | $15.00 | 131,908 |
| 2018-09-10 | $15.28 | $15.29 | $15.12 | $15.21 | $15.21 | 131,018 |
| 2018-09-07 | $15.15 | $15.27 | $15.08 | $15.22 | $15.22 | 193,872 |
| 2018-09-06 | $15.20 | $15.43 | $15.14 | $15.15 | $15.15 | 288,034 |
| 2018-09-05 | $15.04 | $15.19 | $14.89 | $15.19 | $15.19 | 951,640 |
| 2018-09-04 | $15.05 | $15.18 | $14.87 | $15.03 | $15.03 | 172,856 |
| 2018-08-31 | $14.85 | $15.10 | $14.80 | $15.07 | $15.07 | 274,419 |
| 2018-08-30 | $15.22 | $15.31 | $15.04 | $15.08 | $15.08 | 177,447 |
| 2018-08-29 | $15.18 | $15.33 | $15.15 | $15.28 | $15.28 | 189,852 |
| 2018-08-28 | $15.22 | $15.30 | $15.07 | $15.15 | $15.15 | 201,515 |
| 2018-08-27 | $15.43 | $15.46 | $15.17 | $15.22 | $15.22 | 209,991 |
| 2018-08-24 | $15.25 | $15.51 | $15.23 | $15.35 | $15.35 | 119,830 |
| 2018-08-23 | $15.15 | $15.31 | $15.09 | $15.23 | $15.23 | 133,094 |
| 2018-08-22 | $15.04 | $15.25 | $15.03 | $15.16 | $15.16 | 134,322 |
| 2018-08-21 | $14.95 | $15.15 | $14.88 | $15.03 | $15.03 | 153,902 |
| 2018-08-20 | $14.89 | $14.99 | $14.84 | $14.89 | $14.89 | 94,519 |
| 2018-08-17 | $14.71 | $14.89 | $14.63 | $14.84 | $14.84 | 123,666 |
| 2018-08-16 | $14.75 | $14.90 | $14.72 | $14.77 | $14.77 | 126,109 |
| 2018-08-15 | $14.57 | $14.79 | $14.50 | $14.68 | $14.68 | 137,474 |
| 2018-08-14 | $14.53 | $14.82 | $14.48 | $14.66 | $14.66 | 267,098 |
| 2018-08-13 | $14.71 | $14.77 | $14.49 | $14.54 | $14.54 | 195,111 |
| 2018-08-10 | $14.92 | $15.01 | $14.73 | $14.73 | $14.73 | 188,856 |
| 2018-08-09 | $14.94 | $15.16 | $14.91 | $14.97 | $14.97 | 389,869 |
| 2018-08-08 | $15.09 | $15.09 | $14.76 | $14.90 | $14.90 | 191,651 |
| 2018-08-07 | $15.06 | $15.24 | $15.01 | $15.09 | $15.09 | 168,442 |
| 2018-08-06 | $14.88 | $15.03 | $14.84 | $15.01 | $15.01 | 181,143 |
| 2018-08-03 | $14.98 | $15.05 | $14.65 | $14.87 | $14.87 | 356,948 |
| 2018-08-02 | $14.78 | $15.04 | $14.68 | $15.01 | $15.01 | 238,081 |
| 2018-08-01 | $14.52 | $14.88 | $14.45 | $14.76 | $14.76 | 334,063 |
| 2018-07-31 | $14.83 | $15.11 | $14.01 | $14.55 | $14.55 | 870,091 |
| 2018-07-30 | $15.60 | $15.80 | $15.44 | $15.52 | $15.52 | 338,595 |
| 2018-07-27 | $15.63 | $15.79 | $15.55 | $15.66 | $15.66 | 237,985 |
| 2018-07-26 | $15.55 | $15.70 | $15.47 | $15.56 | $15.56 | 97,679 |
| 2018-07-25 | $15.63 | $15.83 | $15.47 | $15.54 | $15.54 | 99,053 |
| 2018-07-24 | $15.87 | $15.90 | $15.49 | $15.65 | $15.65 | 147,600 |
| 2018-07-23 | $15.84 | $15.99 | $15.80 | $15.83 | $15.83 | 136,034 |
| 2018-07-20 | $15.86 | $16.06 | $15.77 | $15.89 | $15.89 | 171,287 |
| 2018-07-19 | $15.87 | $16.20 | $15.30 | $15.89 | $15.89 | 734,250 |
| 2018-07-18 | $15.72 | $15.99 | $15.71 | $15.95 | $15.95 | 385,166 |
| 2018-07-17 | $15.71 | $16.05 | $15.69 | $15.71 | $15.71 | 201,670 |
| 2018-07-16 | $15.89 | $15.94 | $15.59 | $15.71 | $15.71 | 217,518 |
| 2018-07-13 | $15.87 | $16.14 | $15.87 | $15.90 | $15.90 | 184,928 |
| 2018-07-12 | $15.83 | $15.94 | $15.73 | $15.91 | $15.91 | 271,952 |
| 2018-07-11 | $15.66 | $15.87 | $15.66 | $15.75 | $15.75 | 173,588 |
| 2018-07-10 | $16.03 | $16.14 | $15.69 | $15.70 | $15.70 | 272,054 |
| 2018-07-09 | $16.34 | $16.38 | $15.99 | $16.00 | $16.00 | 237,648 |
| 2018-07-06 | $16.45 | $16.55 | $16.26 | $16.29 | $16.29 | 105,591 |
| 2018-07-05 | $16.27 | $16.44 | $16.12 | $16.41 | $16.41 | 125,345 |
| 2018-07-03 | $16.26 | $16.30 | $16.03 | $16.22 | $16.22 | 86,867 |
| 2018-07-02 | $15.90 | $16.24 | $15.79 | $16.22 | $16.22 | 177,778 |
| 2018-06-29 | $16.22 | $16.36 | $15.91 | $15.93 | $15.93 | 194,595 |
| 2018-06-28 | $16.07 | $16.25 | $15.96 | $16.20 | $16.20 | 146,522 |
| 2018-06-27 | $16.44 | $16.49 | $16.08 | $16.09 | $16.09 | 340,789 |
| 2018-06-26 | $16.30 | $16.58 | $16.21 | $16.45 | $16.45 | 137,913 |
| 2018-06-25 | $16.43 | $16.66 | $16.05 | $16.25 | $16.25 | 152,664 |
| 2018-06-22 | $16.40 | $16.65 | $16.31 | $16.53 | $16.53 | 324,009 |
| 2018-06-21 | $16.40 | $16.57 | $16.25 | $16.39 | $16.39 | 169,984 |
| 2018-06-20 | $16.08 | $16.38 | $15.50 | $16.34 | $16.34 | 255,971 |
| 2018-06-19 | $15.76 | $16.12 | $15.75 | $16.12 | $16.12 | 497,493 |
| 2018-06-18 | $15.74 | $15.83 | $15.65 | $15.83 | $15.83 | 160,090 |
| 2018-06-15 | $15.60 | $15.78 | $15.36 | $15.78 | $15.78 | 307,146 |
| 2018-06-14 | $15.53 | $15.64 | $15.46 | $15.64 | $15.64 | 229,433 |
| 2018-06-13 | $15.75 | $15.79 | $15.47 | $15.54 | $15.54 | 230,960 |
| 2018-06-12 | $15.83 | $15.98 | $15.73 | $15.78 | $15.78 | 177,682 |
| 2018-06-11 | $15.89 | $15.93 | $15.73 | $15.83 | $15.83 | 176,735 |
| 2018-06-08 | $15.74 | $15.94 | $15.73 | $15.90 | $15.90 | 215,899 |
| 2018-06-07 | $15.88 | $15.99 | $15.68 | $15.80 | $15.80 | 196,267 |
| 2018-06-06 | $15.72 | $15.93 | $15.67 | $15.81 | $15.81 | 225,816 |
| 2018-06-05 | $15.36 | $15.74 | $15.36 | $15.74 | $15.74 | 283,333 |
| 2018-06-04 | $15.23 | $15.41 | $15.17 | $15.40 | $15.40 | 181,639 |
| 2018-06-01 | $15.31 | $15.40 | $15.15 | $15.23 | $15.23 | 227,839 |
| 2018-05-31 | $15.48 | $15.51 | $15.11 | $15.25 | $15.25 | 165,958 |
| 2018-05-30 | $15.10 | $15.56 | $15.02 | $15.49 | $15.49 | 714,563 |
| 2018-05-29 | $14.93 | $15.07 | $14.76 | $15.01 | $15.01 | 367,511 |
| 2018-05-25 | $14.87 | $15.25 | $14.87 | $15.01 | $15.01 | 262,322 |
| 2018-05-24 | $14.90 | $14.96 | $14.75 | $14.83 | $14.83 | 291,425 |
| 2018-05-23 | $14.79 | $14.92 | $14.77 | $14.89 | $14.89 | 574,127 |
| 2018-05-22 | $14.94 | $15.00 | $14.80 | $14.87 | $14.87 | 230,622 |
| 2018-05-21 | $14.80 | $15.01 | $14.80 | $14.93 | $14.93 | 149,798 |
| 2018-05-18 | $15.27 | $15.29 | $14.73 | $14.81 | $14.81 | 307,998 |
| 2018-05-17 | $15.10 | $15.27 | $15.06 | $15.18 | $15.18 | 421,448 |
| 2018-05-16 | $15.15 | $15.26 | $15.00 | $15.08 | $15.08 | 263,584 |
| 2018-05-15 | $15.20 | $15.34 | $15.05 | $15.12 | $15.12 | 325,477 |
| 2018-05-14 | $15.51 | $15.63 | $15.22 | $15.22 | $15.22 | 200,359 |
| 2018-05-11 | $15.79 | $15.87 | $15.51 | $15.52 | $15.52 | 128,291 |
| 2018-05-10 | $15.60 | $15.94 | $15.55 | $15.78 | $15.78 | 216,913 |
| 2018-05-09 | $15.91 | $15.91 | $15.52 | $15.55 | $15.55 | 197,976 |
| 2018-05-08 | $15.66 | $15.98 | $15.52 | $15.93 | $15.93 | 219,993 |
| 2018-05-07 | $15.84 | $15.88 | $15.61 | $15.65 | $15.65 | 226,346 |
| 2018-05-04 | $15.73 | $15.98 | $15.55 | $15.81 | $15.81 | 269,448 |
| 2018-05-03 | $14.90 | $15.80 | $14.79 | $15.73 | $15.73 | 499,133 |
| 2018-05-02 | $15.25 | $16.13 | $14.99 | $14.99 | $14.99 | 1,258,978 |
| 2018-05-01 | $17.59 | $17.75 | $17.27 | $17.28 | $17.28 | 595,483 |
| 2018-04-30 | $17.25 | $17.61 | $17.13 | $17.51 | $17.51 | 398,773 |
| 2018-04-27 | $17.21 | $17.34 | $16.99 | $17.21 | $17.21 | 190,453 |
| 2018-04-26 | $17.06 | $17.65 | $17.06 | $17.15 | $17.15 | 314,651 |
| 2018-04-25 | $16.63 | $17.13 | $16.56 | $17.02 | $17.02 | 301,981 |
| 2018-04-24 | $16.63 | $16.78 | $16.36 | $16.57 | $16.57 | 182,683 |
| 2018-04-23 | $16.56 | $16.72 | $16.56 | $16.57 | $16.57 | 162,839 |
| 2018-04-20 | $16.52 | $16.73 | $16.52 | $16.59 | $16.59 | 178,644 |
| 2018-04-19 | $16.55 | $16.66 | $16.50 | $16.59 | $16.59 | 241,457 |
| 2018-04-18 | $16.64 | $16.65 | $16.47 | $16.58 | $16.58 | 182,779 |
| 2018-04-17 | $16.67 | $16.97 | $16.44 | $16.61 | $16.61 | 311,609 |
| 2018-04-16 | $16.32 | $16.75 | $16.32 | $16.59 | $16.59 | 165,599 |
| 2018-04-13 | $16.25 | $16.49 | $16.10 | $16.18 | $16.18 | 158,918 |
| 2018-04-12 | $16.21 | $16.36 | $16.16 | $16.20 | $16.20 | 138,536 |
| 2018-04-11 | $16.16 | $16.27 | $16.11 | $16.16 | $16.16 | 138,627 |
| 2018-04-10 | $16.16 | $16.32 | $15.96 | $16.24 | $16.24 | 209,512 |
| 2018-04-09 | $16.32 | $16.39 | $16.00 | $16.01 | $16.01 | 165,036 |
| 2018-04-06 | $16.07 | $16.37 | $16.07 | $16.24 | $16.24 | 454,526 |
| 2018-04-05 | $15.96 | $16.24 | $15.84 | $16.17 | $16.17 | 220,438 |
| 2018-04-04 | $15.34 | $15.92 | $15.07 | $15.84 | $15.84 | 347,424 |
| 2018-04-03 | $15.18 | $15.55 | $15.17 | $15.50 | $15.50 | 253,942 |
| 2018-04-02 | $15.44 | $15.71 | $15.06 | $15.15 | $15.15 | 211,456 |
| 2018-03-29 | $15.41 | $15.64 | $15.39 | $15.43 | $15.43 | 372,542 |
| 2018-03-28 | $15.29 | $15.51 | $15.22 | $15.34 | $15.34 | 181,471 |
| 2018-03-27 | $15.39 | $15.49 | $15.22 | $15.24 | $15.24 | 195,798 |
| 2018-03-26 | $15.35 | $15.48 | $15.22 | $15.40 | $15.40 | 269,454 |
| 2018-03-23 | $15.42 | $15.52 | $15.22 | $15.23 | $15.23 | 313,693 |
| 2018-03-22 | $15.39 | $15.90 | $15.26 | $15.34 | $15.34 | 295,989 |
| 2018-03-21 | $15.59 | $15.70 | $15.41 | $15.47 | $15.47 | 196,253 |
| 2018-03-20 | $15.62 | $15.87 | $15.54 | $15.58 | $15.58 | 168,042 |
| 2018-03-19 | $15.61 | $15.65 | $15.44 | $15.58 | $15.58 | 260,538 |
| 2018-03-16 | $15.62 | $15.80 | $15.61 | $15.65 | $15.65 | 386,843 |
| 2018-03-15 | $16.03 | $16.06 | $15.55 | $15.62 | $15.62 | 195,887 |
| 2018-03-14 | $16.05 | $16.18 | $15.92 | $15.97 | $15.97 | 197,193 |
| 2018-03-13 | $16.23 | $16.31 | $16.02 | $16.03 | $16.03 | 127,385 |
| 2018-03-12 | $16.10 | $16.22 | $16.01 | $16.15 | $16.15 | 211,822 |
| 2018-03-09 | $16.02 | $16.19 | $15.92 | $16.07 | $16.07 | 348,923 |
| 2018-03-08 | $15.95 | $16.16 | $15.84 | $15.93 | $15.93 | 232,506 |
| 2018-03-07 | $15.58 | $15.98 | $15.45 | $15.88 | $15.88 | 247,949 |
| 2018-03-06 | $15.54 | $15.67 | $15.32 | $15.65 | $15.65 | 275,119 |
| 2018-03-05 | $15.44 | $15.77 | $15.38 | $15.46 | $15.46 | 514,795 |
| 2018-03-02 | $14.89 | $15.52 | $14.83 | $15.48 | $15.48 | 332,422 |
| 2018-03-01 | $15.01 | $15.22 | $14.97 | $15.07 | $15.07 | 351,597 |
| 2018-02-28 | $14.99 | $15.28 | $14.99 | $15.04 | $15.04 | 430,916 |
| 2018-02-27 | $15.03 | $15.17 | $14.97 | $14.97 | $14.97 | 251,419 |
| 2018-02-26 | $15.08 | $15.17 | $14.96 | $15.02 | $15.02 | 216,152 |
| 2018-02-23 | $14.94 | $15.57 | $14.80 | $14.98 | $14.98 | 176,245 |
| 2018-02-22 | $15.04 | $15.22 | $14.85 | $14.88 | $14.88 | 301,012 |
| 2018-02-21 | $14.79 | $15.05 | $14.71 | $14.95 | $14.95 | 310,662 |
| 2018-02-20 | $14.86 | $14.97 | $14.53 | $14.82 | $14.82 | 282,685 |
| 2018-02-16 | $15.10 | $15.26 | $14.89 | $14.91 | $14.91 | 219,402 |
| 2018-02-15 | $15.13 | $15.17 | $14.84 | $15.16 | $15.16 | 269,127 |
| 2018-02-14 | $15.27 | $15.70 | $14.87 | $15.09 | $15.09 | 781,246 |
| 2018-02-13 | $14.45 | $14.59 | $14.20 | $14.49 | $14.49 | 364,704 |
| 2018-02-12 | $14.76 | $14.80 | $14.54 | $14.55 | $14.55 | 324,593 |
| 2018-02-09 | $14.50 | $14.74 | $14.24 | $14.65 | $14.65 | 348,559 |
| 2018-02-08 | $14.72 | $14.72 | $14.32 | $14.34 | $14.34 | 173,109 |
| 2018-02-07 | $14.54 | $14.77 | $14.44 | $14.68 | $14.68 | 183,777 |
| 2018-02-06 | $14.26 | $14.76 | $14.10 | $14.62 | $14.62 | 359,906 |
| 2018-02-05 | $14.70 | $14.94 | $14.01 | $14.49 | $14.49 | 225,412 |
| 2018-02-02 | $15.17 | $15.17 | $14.90 | $14.99 | $14.99 | 155,029 |
| 2018-02-01 | $14.96 | $15.26 | $14.82 | $15.21 | $15.21 | 332,492 |
| 2018-01-31 | $15.29 | $15.39 | $14.99 | $14.99 | $14.99 | 280,301 |
| 2018-01-30 | $15.12 | $15.35 | $15.07 | $15.23 | $15.23 | 244,834 |
| 2018-01-29 | $15.32 | $15.49 | $15.18 | $15.25 | $15.25 | 174,508 |
| 2018-01-26 | $15.25 | $15.47 | $15.02 | $15.34 | $15.34 | 393,413 |
| 2018-01-25 | $15.28 | $15.37 | $15.18 | $15.28 | $15.28 | 259,037 |
| 2018-01-24 | $15.27 | $15.44 | $15.06 | $15.15 | $15.15 | 435,529 |
| 2018-01-23 | $15.31 | $15.31 | $15.01 | $15.24 | $15.24 | 341,827 |
| 2018-01-22 | $15.30 | $15.56 | $15.17 | $15.33 | $15.33 | 351,099 |
| 2018-01-19 | $15.10 | $15.50 | $15.10 | $15.30 | $15.30 | 320,141 |
| 2018-01-18 | $15.08 | $15.25 | $14.96 | $15.11 | $15.11 | 246,483 |
| 2018-01-17 | $15.10 | $15.23 | $15.01 | $15.06 | $15.06 | 299,729 |
| 2018-01-16 | $15.02 | $15.31 | $15.00 | $15.09 | $15.09 | 512,051 |
| 2018-01-12 | $14.51 | $15.10 | $14.49 | $14.90 | $14.90 | 944,591 |
| 2018-01-11 | $13.89 | $14.52 | $13.82 | $14.44 | $14.44 | 746,164 |
| 2018-01-10 | $13.70 | $14.63 | $13.66 | $13.90 | $13.90 | 722,136 |
| 2018-01-09 | $13.70 | $13.72 | $13.57 | $13.63 | $13.63 | 253,997 |
| 2018-01-08 | $13.85 | $13.85 | $13.46 | $13.70 | $13.70 | 300,784 |
| 2018-01-05 | $13.74 | $13.91 | $13.67 | $13.80 | $13.80 | 256,542 |
| 2018-01-04 | $13.66 | $13.84 | $13.65 | $13.71 | $13.71 | 310,424 |
| 2018-01-03 | $13.47 | $13.65 | $13.42 | $13.64 | $13.64 | 320,526 |
| 2018-01-02 | $13.26 | $13.63 | $13.26 | $13.51 | $13.51 | 233,244 |
| 2017-12-29 | $13.33 | $13.34 | $13.22 | $13.24 | $13.24 | 203,828 |
| 2017-12-28 | $13.39 | $13.46 | $13.26 | $13.33 | $13.33 | 88,962 |
| 2017-12-27 | $13.41 | $13.50 | $13.36 | $13.40 | $13.40 | 86,594 |
| 2017-12-26 | $13.44 | $13.57 | $13.37 | $13.43 | $13.43 | 89,539 |
| 2017-12-22 | $13.60 | $13.62 | $13.41 | $13.45 | $13.45 | 108,006 |
| 2017-12-21 | $13.61 | $13.68 | $13.54 | $13.54 | $13.54 | 116,105 |
| 2017-12-20 | $13.55 | $13.69 | $13.44 | $13.59 | $13.59 | 119,813 |
| 2017-12-19 | $13.46 | $13.70 | $13.46 | $13.62 | $13.62 | 159,236 |
| 2017-12-18 | $13.52 | $13.63 | $13.39 | $13.40 | $13.40 | 272,352 |
| 2017-12-15 | $13.34 | $13.58 | $13.34 | $13.41 | $13.41 | 622,595 |
| 2017-12-14 | $13.66 | $13.66 | $13.25 | $13.33 | $13.33 | 195,813 |
| 2017-12-13 | $13.27 | $13.67 | $13.26 | $13.62 | $13.62 | 257,564 |
| 2017-12-12 | $13.30 | $13.36 | $13.13 | $13.26 | $13.26 | 162,050 |
| 2017-12-11 | $13.24 | $13.33 | $13.16 | $13.27 | $13.27 | 135,384 |
| 2017-12-08 | $13.30 | $13.37 | $13.20 | $13.26 | $13.26 | 132,089 |
| 2017-12-07 | $13.28 | $13.44 | $13.20 | $13.27 | $13.27 | 272,288 |
| 2017-12-06 | $13.40 | $13.51 | $13.26 | $13.28 | $13.28 | 195,198 |
| 2017-12-05 | $13.65 | $13.65 | $13.37 | $13.39 | $13.39 | 182,968 |
| 2017-12-04 | $13.47 | $13.77 | $13.47 | $13.59 | $13.59 | 315,587 |
| 2017-12-01 | $13.49 | $13.52 | $12.99 | $13.38 | $13.38 | 281,388 |
| 2017-11-30 | $13.65 | $13.65 | $13.39 | $13.55 | $13.55 | 301,974 |
| 2017-11-29 | $13.21 | $13.71 | $13.19 | $13.61 | $13.61 | 345,818 |
| 2017-11-28 | $12.91 | $13.27 | $12.79 | $13.14 | $13.14 | 373,437 |
| 2017-11-27 | $12.84 | $12.91 | $12.75 | $12.88 | $12.88 | 289,165 |
| 2017-11-24 | $12.68 | $12.84 | $12.57 | $12.81 | $12.81 | 237,345 |
| 2017-11-22 | $12.48 | $13.20 | $12.33 | $12.69 | $12.69 | 581,291 |
| 2017-11-21 | $12.65 | $12.68 | $12.48 | $12.49 | $12.49 | 161,671 |
| 2017-11-20 | $12.67 | $12.68 | $12.42 | $12.61 | $12.61 | 171,906 |
| 2017-11-17 | $12.45 | $12.70 | $12.45 | $12.67 | $12.67 | 213,576 |
| 2017-11-16 | $12.47 | $12.62 | $12.46 | $12.52 | $12.52 | 226,606 |
| 2017-11-15 | $12.41 | $12.54 | $12.32 | $12.44 | $12.44 | 168,776 |
| 2017-11-14 | $12.39 | $12.55 | $12.39 | $12.47 | $12.47 | 183,133 |
| 2017-11-13 | $12.26 | $12.45 | $12.20 | $12.35 | $12.35 | 137,619 |
| 2017-11-10 | $12.23 | $12.42 | $12.23 | $12.30 | $12.30 | 161,006 |
| 2017-11-09 | $12.13 | $12.27 | $12.11 | $12.23 | $12.23 | 201,175 |
| 2017-11-08 | $12.22 | $12.33 | $12.09 | $12.23 | $12.23 | 324,345 |
| 2017-11-07 | $12.54 | $12.63 | $12.28 | $12.31 | $12.31 | 231,150 |
| 2017-11-06 | $12.85 | $12.87 | $12.61 | $12.62 | $12.62 | 220,774 |
| 2017-11-03 | $13.29 | $13.29 | $12.84 | $12.84 | $12.84 | 317,505 |
| 2017-11-02 | $12.51 | $13.35 | $12.37 | $13.30 | $13.30 | 849,519 |
| 2017-11-01 | $13.07 | $13.24 | $12.83 | $12.84 | $12.84 | 482,160 |
| 2017-10-31 | $13.02 | $13.25 | $12.94 | $13.07 | $13.07 | 382,317 |
| 2017-10-30 | $12.98 | $12.98 | $12.79 | $12.84 | $12.84 | 227,142 |
| 2017-10-27 | $12.90 | $13.15 | $12.88 | $13.00 | $13.00 | 464,177 |
| 2017-10-26 | $12.93 | $13.04 | $12.79 | $12.88 | $12.88 | 337,964 |
| 2017-10-25 | $12.97 | $13.01 | $12.80 | $12.89 | $12.89 | 242,959 |
| 2017-10-24 | $12.99 | $13.11 | $12.73 | $13.06 | $13.06 | 242,549 |
| 2017-10-23 | $13.13 | $13.20 | $12.98 | $13.01 | $13.01 | 212,897 |
| 2017-10-20 | $13.15 | $13.21 | $13.04 | $13.09 | $13.09 | 195,103 |
| 2017-10-19 | $13.05 | $13.15 | $12.98 | $13.13 | $13.13 | 188,980 |
| 2017-10-18 | $13.05 | $13.10 | $12.96 | $13.06 | $13.06 | 236,460 |
| 2017-10-17 | $12.90 | $13.10 | $12.89 | $12.99 | $12.99 | 188,462 |
| 2017-10-16 | $13.04 | $13.25 | $12.91 | $12.93 | $12.93 | 205,605 |
| 2017-10-13 | $12.96 | $13.05 | $12.90 | $12.98 | $12.98 | 152,491 |
| 2017-10-12 | $12.98 | $13.01 | $12.86 | $12.95 | $12.95 | 131,481 |
| 2017-10-11 | $13.11 | $13.15 | $12.97 | $13.00 | $13.00 | 143,678 |
| 2017-10-10 | $13.09 | $13.16 | $13.03 | $13.14 | $13.14 | 205,678 |
| 2017-10-09 | $13.05 | $13.14 | $12.94 | $13.02 | $13.02 | 204,700 |
| 2017-10-06 | $12.90 | $13.20 | $12.89 | $13.05 | $13.05 | 309,756 |
| 2017-10-05 | $12.80 | $12.98 | $12.75 | $12.87 | $12.87 | 154,525 |
| 2017-10-04 | $12.80 | $12.99 | $12.74 | $12.76 | $12.76 | 181,383 |
| 2017-10-03 | $12.76 | $12.99 | $12.69 | $12.81 | $12.81 | 277,608 |
| 2017-10-02 | $12.48 | $12.73 | $12.39 | $12.73 | $12.73 | 311,811 |
| 2017-09-29 | $12.45 | $12.51 | $12.41 | $12.45 | $12.45 | 216,606 |
| 2017-09-28 | $12.38 | $12.53 | $12.31 | $12.43 | $12.43 | 264,550 |
| 2017-09-27 | $12.41 | $12.50 | $12.19 | $12.41 | $12.41 | 313,411 |
| 2017-09-26 | $12.18 | $12.41 | $12.14 | $12.38 | $12.38 | 273,852 |
| 2017-09-25 | $12.08 | $12.27 | $12.08 | $12.21 | $12.21 | 392,959 |
| 2017-09-22 | $12.00 | $12.16 | $12.00 | $12.11 | $12.11 | 182,649 |
| 2017-09-21 | $12.07 | $12.10 | $11.98 | $12.01 | $12.01 | 193,486 |
| 2017-09-20 | $11.89 | $12.23 | $11.88 | $12.07 | $12.07 | 343,846 |
| 2017-09-19 | $11.85 | $11.97 | $11.78 | $11.90 | $11.90 | 209,999 |
| 2017-09-18 | $11.90 | $12.01 | $11.78 | $11.80 | $11.80 | 259,261 |
| 2017-09-15 | $11.76 | $11.91 | $11.50 | $11.84 | $11.84 | 873,476 |
| 2017-09-14 | $11.88 | $11.88 | $11.61 | $11.75 | $11.75 | 323,550 |
| 2017-09-13 | $11.75 | $12.08 | $11.68 | $11.89 | $11.89 | 320,421 |
| 2017-09-12 | $11.56 | $11.81 | $11.52 | $11.75 | $11.75 | 244,681 |
| 2017-09-11 | $11.52 | $11.72 | $11.52 | $11.57 | $11.57 | 228,781 |
| 2017-09-08 | $11.41 | $11.48 | $11.31 | $11.41 | $11.41 | 386,319 |
| 2017-09-07 | $11.62 | $11.68 | $11.33 | $11.40 | $11.40 | 296,847 |
| 2017-09-06 | $11.88 | $11.88 | $11.62 | $11.62 | $11.62 | 395,349 |
| 2017-09-05 | $12.00 | $12.01 | $11.74 | $11.81 | $11.81 | 247,194 |
| 2017-09-01 | $11.94 | $12.05 | $11.85 | $12.01 | $12.01 | 193,373 |
| 2017-08-31 | $11.74 | $11.97 | $11.74 | $11.96 | $11.96 | 278,878 |
| 2017-08-30 | $11.60 | $11.78 | $11.50 | $11.73 | $11.73 | 157,423 |
| 2017-08-29 | $11.72 | $11.82 | $11.62 | $11.63 | $11.63 | 177,879 |
| 2017-08-28 | $11.76 | $11.87 | $11.64 | $11.76 | $11.76 | 223,554 |
| 2017-08-25 | $11.80 | $11.88 | $11.69 | $11.69 | $11.69 | 276,449 |
| 2017-08-24 | $11.96 | $12.07 | $11.72 | $11.74 | $11.74 | 268,552 |
| 2017-08-23 | $12.03 | $12.28 | $11.94 | $11.95 | $11.95 | 177,253 |
| 2017-08-22 | $12.08 | $12.17 | $12.05 | $12.13 | $12.13 | 142,092 |
| 2017-08-21 | $12.05 | $12.13 | $12.02 | $12.03 | $12.03 | 179,051 |
| 2017-08-18 | $12.06 | $12.34 | $11.96 | $12.12 | $12.12 | 238,775 |
| 2017-08-17 | $12.21 | $12.40 | $12.18 | $12.19 | $12.19 | 161,696 |
| 2017-08-16 | $12.30 | $12.40 | $12.25 | $12.29 | $12.29 | 146,693 |
| 2017-08-15 | $12.36 | $12.44 | $12.23 | $12.25 | $12.25 | 149,838 |
| 2017-08-14 | $12.17 | $12.38 | $12.14 | $12.36 | $12.36 | 220,813 |
| 2017-08-11 | $12.10 | $12.16 | $11.97 | $12.10 | $12.10 | 242,891 |
| 2017-08-10 | $12.00 | $12.19 | $11.99 | $12.03 | $12.03 | 219,399 |
| 2017-08-09 | $12.14 | $12.18 | $12.05 | $12.07 | $12.07 | 236,159 |
| 2017-08-08 | $12.29 | $12.39 | $12.17 | $12.20 | $12.20 | 192,096 |
| 2017-08-07 | $12.21 | $12.44 | $12.21 | $12.31 | $12.31 | 278,893 |
| 2017-08-04 | $12.18 | $12.28 | $12.06 | $12.21 | $12.21 | 290,643 |
| 2017-08-03 | $12.29 | $12.37 | $12.12 | $12.12 | $12.12 | 454,336 |
| 2017-08-02 | $11.74 | $12.99 | $11.44 | $12.31 | $12.31 | 1,055,053 |
| 2017-08-01 | $11.42 | $11.73 | $11.24 | $11.65 | $11.65 | 616,948 |
| 2017-07-31 | $11.45 | $11.47 | $11.29 | $11.36 | $11.36 | 325,378 |
| 2017-07-28 | $11.47 | $11.58 | $11.30 | $11.40 | $11.40 | 324,429 |
| 2017-07-27 | $11.53 | $11.63 | $11.49 | $11.55 | $11.55 | 206,498 |
| 2017-07-26 | $11.59 | $11.61 | $11.46 | $11.52 | $11.52 | 204,782 |
| 2017-07-25 | $11.43 | $11.66 | $11.43 | $11.58 | $11.58 | 242,818 |
| 2017-07-24 | $11.60 | $11.63 | $11.40 | $11.42 | $11.42 | 244,181 |
| 2017-07-21 | $11.78 | $11.86 | $11.59 | $11.61 | $11.61 | 232,148 |
| 2017-07-20 | $11.48 | $11.70 | $11.47 | $11.66 | $11.66 | 237,117 |
| 2017-07-19 | $11.41 | $11.59 | $11.41 | $11.50 | $11.50 | 263,760 |
| 2017-07-18 | $11.43 | $11.49 | $11.37 | $11.42 | $11.42 | 265,730 |
| 2017-07-17 | $11.41 | $11.53 | $11.36 | $11.47 | $11.47 | 244,367 |
| 2017-07-14 | $11.42 | $11.52 | $11.40 | $11.42 | $11.42 | 234,076 |
| 2017-07-13 | $11.49 | $11.49 | $11.35 | $11.45 | $11.45 | 282,637 |
| 2017-07-12 | $11.55 | $11.61 | $11.49 | $11.50 | $11.50 | 270,543 |
| 2017-07-11 | $11.50 | $11.60 | $11.42 | $11.48 | $11.48 | 208,524 |
| 2017-07-10 | $11.62 | $11.66 | $11.47 | $11.49 | $11.49 | 338,798 |
| 2017-07-07 | $11.72 | $11.77 | $11.64 | $11.67 | $11.67 | 214,078 |
| 2017-07-06 | $11.72 | $11.77 | $11.54 | $11.67 | $11.67 | 379,335 |
| 2017-07-05 | $11.89 | $11.89 | $11.62 | $11.81 | $11.81 | 396,790 |
| 2017-07-03 | $11.83 | $11.94 | $11.75 | $11.90 | $11.90 | 300,499 |
| 2017-06-30 | $11.80 | $11.88 | $11.74 | $11.77 | $11.77 | 307,876 |
| 2017-06-29 | $11.76 | $11.81 | $11.58 | $11.75 | $11.75 | 354,832 |
| 2017-06-28 | $11.68 | $11.82 | $11.64 | $11.76 | $11.76 | 381,189 |
| 2017-06-27 | $11.57 | $11.71 | $11.53 | $11.60 | $11.60 | 381,355 |
| 2017-06-26 | $11.48 | $11.59 | $11.45 | $11.57 | $11.57 | 421,438 |
| 2017-06-23 | $11.09 | $11.53 | $11.04 | $11.47 | $11.47 | 837,048 |
| 2017-06-22 | $11.02 | $11.12 | $10.87 | $11.07 | $11.07 | 570,067 |
| 2017-06-21 | $11.18 | $11.27 | $11.06 | $11.07 | $11.07 | 377,001 |
| 2017-06-20 | $11.50 | $11.50 | $11.17 | $11.21 | $11.21 | 354,235 |
| 2017-06-19 | $11.53 | $11.53 | $11.30 | $11.49 | $11.49 | 499,708 |
| 2017-06-16 | $11.33 | $11.60 | $11.33 | $11.50 | $11.50 | 741,997 |
| 2017-06-15 | $11.58 | $11.63 | $11.38 | $11.62 | $11.62 | 312,711 |
| 2017-06-14 | $11.83 | $11.95 | $11.62 | $11.69 | $11.69 | 323,242 |
| 2017-06-13 | $11.88 | $11.89 | $11.68 | $11.79 | $11.79 | 347,998 |
| 2017-06-12 | $12.08 | $12.10 | $11.88 | $11.91 | $11.91 | 358,894 |
| 2017-06-09 | $12.02 | $12.10 | $11.91 | $12.06 | $12.06 | 285,873 |
| 2017-06-08 | $12.08 | $12.22 | $11.96 | $12.03 | $12.03 | 409,827 |
| 2017-06-07 | $12.12 | $12.24 | $12.08 | $12.11 | $12.11 | 403,163 |
| 2017-06-06 | $12.06 | $12.17 | $11.69 | $12.11 | $12.11 | 299,158 |
| 2017-06-05 | $12.11 | $12.16 | $12.03 | $12.13 | $12.13 | 480,031 |
| 2017-06-02 | $11.96 | $12.19 | $11.87 | $12.12 | $12.12 | 505,038 |
| 2017-06-01 | $11.98 | $11.98 | $11.77 | $11.95 | $11.95 | 512,091 |
| 2017-05-31 | $11.67 | $11.92 | $11.58 | $11.90 | $11.90 | 643,496 |
| 2017-05-30 | $11.61 | $11.77 | $11.54 | $11.66 | $11.66 | 414,820 |
| 2017-05-26 | $11.46 | $11.65 | $11.34 | $11.61 | $11.61 | 343,892 |
| 2017-05-25 | $11.51 | $11.57 | $11.40 | $11.54 | $11.54 | 302,802 |
| 2017-05-24 | $11.41 | $11.54 | $11.38 | $11.50 | $11.50 | 198,270 |
| 2017-05-23 | $11.44 | $11.44 | $11.35 | $11.37 | $11.37 | 183,663 |
| 2017-05-22 | $11.47 | $11.56 | $11.35 | $11.40 | $11.40 | 236,564 |
| 2017-05-19 | $11.43 | $11.60 | $11.30 | $11.47 | $11.47 | 291,453 |
| 2017-05-18 | $11.36 | $11.54 | $11.35 | $11.44 | $11.44 | 306,152 |
| 2017-05-17 | $11.43 | $11.53 | $11.28 | $11.41 | $11.41 | 439,971 |
| 2017-05-16 | $11.58 | $11.62 | $11.43 | $11.48 | $11.48 | 283,556 |
| 2017-05-15 | $11.67 | $11.76 | $11.58 | $11.58 | $11.58 | 446,660 |
| 2017-05-12 | $12.02 | $12.48 | $11.68 | $11.68 | $11.68 | 687,994 |
| 2017-05-11 | $11.95 | $12.09 | $11.86 | $12.00 | $12.00 | 747,350 |
| 2017-05-10 | $12.03 | $12.12 | $11.95 | $12.04 | $12.04 | 274,602 |
| 2017-05-09 | $11.98 | $12.08 | $11.90 | $12.06 | $12.06 | 333,956 |
| 2017-05-08 | $12.14 | $12.16 | $11.97 | $11.97 | $11.97 | 234,361 |
| 2017-05-05 | $12.08 | $12.20 | $11.92 | $12.14 | $12.14 | 257,119 |
| 2017-05-04 | $11.94 | $12.20 | $11.88 | $12.04 | $12.04 | 434,692 |
| 2017-05-03 | $12.07 | $12.32 | $11.55 | $11.91 | $11.91 | 1,168,195 |
| 2017-05-02 | $12.81 | $12.81 | $12.65 | $12.71 | $12.71 | 358,552 |
| 2017-05-01 | $12.77 | $12.81 | $12.61 | $12.73 | $12.73 | 203,394 |
| 2017-04-28 | $12.93 | $12.93 | $12.68 | $12.70 | $12.70 | 334,269 |
| 2017-04-27 | $13.03 | $13.04 | $12.82 | $12.91 | $12.91 | 193,674 |
| 2017-04-26 | $12.73 | $13.05 | $12.73 | $12.95 | $12.95 | 303,339 |
| 2017-04-25 | $12.86 | $13.02 | $12.76 | $12.76 | $12.76 | 270,067 |
| 2017-04-24 | $12.63 | $12.86 | $12.58 | $12.81 | $12.81 | 412,084 |
| 2017-04-21 | $12.46 | $12.52 | $12.34 | $12.46 | $12.46 | 343,022 |
| 2017-04-20 | $12.35 | $12.54 | $12.30 | $12.52 | $12.52 | 243,594 |
| 2017-04-19 | $12.28 | $12.36 | $12.25 | $12.30 | $12.30 | 252,456 |
| 2017-04-18 | $12.15 | $12.25 | $12.14 | $12.25 | $12.25 | 213,587 |
| 2017-04-17 | $12.16 | $12.21 | $12.09 | $12.19 | $12.19 | 251,902 |
| 2017-04-13 | $12.38 | $12.44 | $12.16 | $12.17 | $12.17 | 317,285 |
| 2017-04-12 | $12.46 | $12.52 | $12.30 | $12.38 | $12.38 | 188,986 |
| 2017-04-11 | $12.32 | $12.51 | $12.32 | $12.50 | $12.50 | 217,916 |
| 2017-04-10 | $12.36 | $12.44 | $12.26 | $12.36 | $12.36 | 195,647 |
| 2017-04-07 | $12.30 | $12.51 | $12.29 | $12.36 | $12.36 | 417,384 |
| 2017-04-06 | $12.24 | $12.41 | $12.19 | $12.38 | $12.38 | 264,858 |
| 2017-04-05 | $12.30 | $12.41 | $12.16 | $12.25 | $12.25 | 308,367 |
| 2017-04-04 | $12.29 | $12.34 | $12.14 | $12.19 | $12.19 | 269,972 |
| 2017-04-03 | $12.37 | $12.46 | $12.27 | $12.29 | $12.29 | 343,796 |
| 2017-03-31 | $12.29 | $12.41 | $12.24 | $12.37 | $12.37 | 801,511 |
| 2017-03-30 | $12.25 | $12.35 | $12.16 | $12.34 | $12.34 | 347,936 |
| 2017-03-29 | $12.13 | $12.30 | $12.13 | $12.21 | $12.21 | 197,872 |
| 2017-03-28 | $11.94 | $12.27 | $11.94 | $12.20 | $12.20 | 365,745 |
| 2017-03-27 | $11.98 | $12.07 | $11.81 | $11.92 | $11.92 | 386,512 |
| 2017-03-24 | $12.15 | $12.27 | $12.09 | $12.13 | $12.13 | 193,287 |
| 2017-03-23 | $12.03 | $12.26 | $11.95 | $12.14 | $12.14 | 226,654 |
| 2017-03-22 | $12.17 | $12.26 | $11.89 | $12.04 | $12.04 | 376,281 |
| 2017-03-21 | $12.40 | $12.46 | $12.13 | $12.14 | $12.14 | 338,264 |
| 2017-03-20 | $12.47 | $12.50 | $12.34 | $12.35 | $12.35 | 213,514 |
| 2017-03-17 | $12.33 | $12.53 | $12.33 | $12.47 | $12.47 | 402,945 |
| 2017-03-16 | $12.47 | $12.49 | $12.36 | $12.44 | $12.44 | 210,220 |
| 2017-03-15 | $12.38 | $12.50 | $12.32 | $12.45 | $12.45 | 220,228 |
| 2017-03-14 | $12.32 | $12.36 | $12.18 | $12.30 | $12.30 | 164,629 |
| 2017-03-13 | $12.38 | $12.51 | $12.30 | $12.31 | $12.31 | 259,617 |
| 2017-03-10 | $12.37 | $12.50 | $12.36 | $12.40 | $12.40 | 208,937 |
| 2017-03-09 | $12.42 | $12.52 | $12.36 | $12.37 | $12.37 | 198,898 |
| 2017-03-08 | $12.44 | $12.50 | $12.35 | $12.41 | $12.41 | 194,798 |
| 2017-03-07 | $12.56 | $12.60 | $12.38 | $12.38 | $12.38 | 153,023 |
| 2017-03-06 | $12.56 | $12.62 | $12.46 | $12.60 | $12.60 | 272,360 |
| 2017-03-03 | $12.66 | $12.77 | $12.55 | $12.57 | $12.57 | 357,604 |
| 2017-03-02 | $12.64 | $12.76 | $12.60 | $12.71 | $12.71 | 256,802 |
| 2017-03-01 | $12.64 | $12.74 | $12.56 | $12.66 | $12.66 | 316,136 |
| 2017-02-28 | $12.62 | $12.74 | $12.53 | $12.56 | $12.56 | 483,409 |
| 2017-02-27 | $12.72 | $12.82 | $12.62 | $12.65 | $12.65 | 326,060 |
| 2017-02-24 | $12.77 | $12.80 | $12.57 | $12.73 | $12.73 | 268,862 |
| 2017-02-23 | $12.89 | $12.95 | $12.79 | $12.82 | $12.82 | 258,002 |
| 2017-02-22 | $13.18 | $13.31 | $12.88 | $12.90 | $12.90 | 337,010 |
| 2017-02-21 | $13.23 | $13.72 | $13.13 | $13.17 | $13.17 | 690,282 |
| 2017-02-17 | $13.90 | $13.94 | $13.69 | $13.71 | $13.71 | 537,641 |
| 2017-02-16 | $12.86 | $14.25 | $12.86 | $13.77 | $13.77 | 1,877,796 |
| 2017-02-15 | $12.37 | $12.40 | $12.19 | $12.30 | $12.30 | 401,469 |
| 2017-02-14 | $12.30 | $12.39 | $12.23 | $12.30 | $12.30 | 269,031 |
| 2017-02-13 | $12.58 | $12.59 | $12.29 | $12.36 | $12.36 | 271,536 |
| 2017-02-10 | $12.40 | $12.54 | $12.34 | $12.51 | $12.51 | 302,704 |
| 2017-02-09 | $12.08 | $12.36 | $12.08 | $12.33 | $12.33 | 541,468 |
| 2017-02-08 | $12.01 | $12.11 | $11.91 | $12.07 | $12.07 | 260,826 |
| 2017-02-07 | $12.09 | $12.18 | $12.02 | $12.04 | $12.04 | 232,261 |
| 2017-02-06 | $12.19 | $12.28 | $12.05 | $12.05 | $12.05 | 267,165 |
| 2017-02-03 | $12.16 | $12.23 | $12.10 | $12.23 | $12.23 | 323,982 |
| 2017-02-02 | $12.07 | $12.20 | $12.05 | $12.12 | $12.12 | 616,551 |
| 2017-02-01 | $12.15 | $12.24 | $12.06 | $12.07 | $12.07 | 294,096 |
| 2017-01-31 | $12.16 | $12.24 | $12.09 | $12.17 | $12.17 | 265,104 |
| 2017-01-30 | $12.11 | $12.23 | $12.05 | $12.19 | $12.19 | 242,511 |
| 2017-01-27 | $12.23 | $12.25 | $12.11 | $12.20 | $12.20 | 228,356 |
| 2017-01-26 | $12.23 | $12.29 | $12.22 | $12.24 | $12.24 | 194,576 |
| 2017-01-25 | $12.25 | $12.38 | $12.23 | $12.29 | $12.29 | 300,087 |
| 2017-01-24 | $12.25 | $12.31 | $11.97 | $12.25 | $12.25 | 476,769 |
| 2017-01-23 | $12.20 | $12.30 | $12.17 | $12.23 | $12.23 | 309,174 |
| 2017-01-20 | $12.23 | $12.33 | $12.20 | $12.27 | $12.27 | 296,896 |
| 2017-01-19 | $12.38 | $12.40 | $12.26 | $12.28 | $12.28 | 399,670 |
| 2017-01-18 | $12.33 | $12.41 | $12.18 | $12.36 | $12.36 | 445,023 |
| 2017-01-17 | $12.31 | $12.46 | $12.23 | $12.30 | $12.30 | 426,446 |
| 2017-01-13 | $12.41 | $12.50 | $12.34 | $12.40 | $12.40 | 303,217 |
| 2017-01-12 | $12.43 | $12.50 | $12.26 | $12.42 | $12.42 | 347,118 |
| 2017-01-11 | $12.54 | $12.54 | $12.38 | $12.48 | $12.48 | 154,211 |
| 2017-01-10 | $12.25 | $12.50 | $12.25 | $12.43 | $12.43 | 363,541 |
| 2017-01-09 | $12.50 | $12.63 | $12.12 | $12.31 | $12.31 | 1,286,081 |
| 2017-01-06 | $12.76 | $12.83 | $12.62 | $12.63 | $12.63 | 460,629 |
| 2017-01-05 | $12.81 | $12.92 | $12.72 | $12.81 | $12.81 | 285,409 |
| 2017-01-04 | $12.82 | $12.95 | $12.76 | $12.85 | $12.85 | 219,592 |
| 2017-01-03 | $12.92 | $12.92 | $12.64 | $12.77 | $12.77 | 369,914 |
| 2016-12-30 | $12.89 | $13.01 | $12.76 | $12.83 | $12.83 | 354,940 |
| 2016-12-29 | $12.90 | $13.04 | $12.84 | $12.90 | $12.90 | 160,445 |
| 2016-12-28 | $12.95 | $12.99 | $12.80 | $12.87 | $12.87 | 248,299 |
| 2016-12-27 | $12.89 | $13.01 | $12.88 | $12.95 | $12.95 | 212,389 |
| 2016-12-23 | $12.90 | $12.98 | $12.84 | $12.94 | $12.94 | 146,094 |
| 2016-12-22 | $12.99 | $13.04 | $12.81 | $12.87 | $12.87 | 231,633 |
| 2016-12-21 | $12.97 | $13.10 | $12.90 | $12.96 | $12.96 | 263,694 |
| 2016-12-20 | $12.97 | $13.16 | $12.78 | $13.00 | $13.00 | 308,522 |
| 2016-12-19 | $12.88 | $13.07 | $12.85 | $12.87 | $12.87 | 232,118 |
| 2016-12-16 | $12.87 | $13.06 | $12.71 | $12.90 | $12.90 | 624,164 |
| 2016-12-15 | $12.73 | $12.93 | $12.71 | $12.81 | $12.81 | 283,890 |
| 2016-12-14 | $12.84 | $12.96 | $12.68 | $12.77 | $12.77 | 222,808 |
| 2016-12-13 | $12.80 | $12.92 | $12.73 | $12.81 | $12.81 | 297,570 |
| 2016-12-12 | $12.78 | $12.94 | $12.53 | $12.79 | $12.79 | 339,936 |
| 2016-12-09 | $13.03 | $13.05 | $12.72 | $12.84 | $12.84 | 413,875 |
| 2016-12-08 | $12.61 | $12.98 | $12.38 | $12.92 | $12.92 | 372,959 |
| 2016-12-07 | $12.57 | $12.69 | $12.52 | $12.59 | $12.59 | 315,438 |
| 2016-12-06 | $12.41 | $12.62 | $12.24 | $12.55 | $12.55 | 401,517 |
| 2016-12-05 | $12.15 | $12.38 | $12.14 | $12.36 | $12.36 | 286,990 |
| 2016-12-02 | $12.27 | $12.46 | $12.11 | $12.13 | $12.13 | 322,257 |
| 2016-12-01 | $12.09 | $12.44 | $12.09 | $12.27 | $12.27 | 390,043 |
| 2016-11-30 | $12.23 | $12.39 | $12.07 | $12.09 | $12.09 | 457,553 |
| 2016-11-29 | $12.40 | $12.46 | $12.24 | $12.26 | $12.26 | 370,994 |
| 2016-11-28 | $12.60 | $12.70 | $12.31 | $12.33 | $12.33 | 367,092 |
| 2016-11-25 | $12.50 | $12.73 | $12.50 | $12.67 | $12.67 | 173,434 |
| 2016-11-23 | $12.51 | $12.81 | $12.47 | $12.49 | $12.49 | 402,028 |
| 2016-11-22 | $12.33 | $12.45 | $12.17 | $12.44 | $12.44 | 438,921 |
| 2016-11-21 | $12.22 | $12.35 | $12.16 | $12.24 | $12.24 | 319,183 |
| 2016-11-18 | $12.12 | $12.29 | $11.92 | $12.24 | $12.24 | 368,472 |
| 2016-11-17 | $12.21 | $12.37 | $12.14 | $12.15 | $12.15 | 282,167 |
| 2016-11-16 | $12.07 | $12.36 | $12.07 | $12.26 | $12.26 | 417,347 |
| 2016-11-15 | $12.15 | $12.39 | $11.95 | $12.06 | $12.06 | 397,724 |
| 2016-11-14 | $12.29 | $12.54 | $12.08 | $12.24 | $12.24 | 657,974 |
| 2016-11-11 | $11.75 | $12.44 | $11.70 | $12.42 | $12.42 | 779,337 |
| 2016-11-10 | $11.50 | $11.87 | $11.34 | $11.81 | $11.81 | 506,119 |
| 2016-11-09 | $10.92 | $11.47 | $10.91 | $11.47 | $11.47 | 390,833 |
| 2016-11-08 | $11.09 | $11.15 | $11.00 | $11.06 | $11.06 | 276,538 |
| 2016-11-07 | $10.99 | $11.28 | $10.94 | $11.07 | $11.07 | 379,288 |
| 2016-11-04 | $11.30 | $11.30 | $10.99 | $10.99 | $10.99 | 339,254 |
| 2016-11-03 | $10.98 | $11.50 | $10.98 | $11.23 | $11.23 | 526,943 |
| 2016-11-02 | $10.50 | $11.38 | $10.35 | $11.00 | $11.00 | 1,196,445 |
| 2016-11-01 | $10.39 | $10.39 | $10.02 | $10.09 | $10.09 | 570,182 |
| 2016-10-31 | $10.35 | $10.46 | $10.31 | $10.37 | $10.37 | 270,851 |
| 2016-10-28 | $10.15 | $10.45 | $10.14 | $10.29 | $10.29 | 300,982 |
| 2016-10-27 | $10.16 | $10.23 | $10.11 | $10.18 | $10.18 | 348,952 |
| 2016-10-26 | $10.23 | $10.32 | $10.11 | $10.11 | $10.11 | 296,384 |
| 2016-10-25 | $10.47 | $10.58 | $10.23 | $10.30 | $10.30 | 289,502 |
| 2016-10-24 | $10.53 | $10.63 | $10.50 | $10.52 | $10.52 | 167,173 |
| 2016-10-21 | $10.29 | $10.51 | $10.29 | $10.44 | $10.44 | 325,337 |
| 2016-10-20 | $10.43 | $10.45 | $10.30 | $10.37 | $10.37 | 176,589 |
| 2016-10-19 | $10.39 | $10.53 | $10.39 | $10.46 | $10.46 | 249,629 |
| 2016-10-18 | $10.51 | $10.55 | $10.31 | $10.35 | $10.35 | 262,369 |
| 2016-10-17 | $10.50 | $10.54 | $10.35 | $10.41 | $10.41 | 348,504 |
| 2016-10-14 | $10.29 | $10.55 | $10.28 | $10.52 | $10.52 | 319,064 |
| 2016-10-13 | $10.22 | $10.33 | $10.21 | $10.23 | $10.23 | 188,503 |
| 2016-10-12 | $10.25 | $10.40 | $10.22 | $10.29 | $10.29 | 174,573 |
| 2016-10-11 | $10.38 | $10.38 | $10.22 | $10.23 | $10.23 | 241,670 |
| 2016-10-10 | $10.29 | $10.40 | $10.25 | $10.37 | $10.37 | 203,530 |
| 2016-10-07 | $10.30 | $10.36 | $10.21 | $10.25 | $10.25 | 316,537 |
| 2016-10-06 | $10.41 | $10.41 | $10.20 | $10.33 | $10.33 | 507,454 |
| 2016-10-05 | $10.65 | $10.66 | $10.43 | $10.46 | $10.46 | 429,449 |
| 2016-10-04 | $10.68 | $10.75 | $10.60 | $10.63 | $10.63 | 260,062 |
| 2016-10-03 | $10.64 | $10.75 | $10.56 | $10.66 | $10.66 | 407,441 |
| 2016-09-30 | $10.34 | $10.73 | $10.31 | $10.69 | $10.69 | 574,941 |
| 2016-09-29 | $10.31 | $10.38 | $10.21 | $10.34 | $10.34 | 431,726 |
| 2016-09-28 | $10.46 | $10.47 | $10.30 | $10.34 | $10.34 | 382,708 |
| 2016-09-27 | $10.49 | $10.61 | $10.42 | $10.49 | $10.49 | 304,526 |
| 2016-09-26 | $10.68 | $10.71 | $10.48 | $10.48 | $10.48 | 220,937 |
| 2016-09-23 | $10.70 | $10.79 | $10.64 | $10.74 | $10.74 | 276,900 |
| 2016-09-22 | $10.48 | $10.76 | $10.46 | $10.75 | $10.75 | 298,268 |
| 2016-09-21 | $10.49 | $10.55 | $10.35 | $10.46 | $10.46 | 251,056 |
| 2016-09-20 | $10.54 | $10.63 | $10.42 | $10.45 | $10.45 | 320,863 |
| 2016-09-19 | $10.66 | $10.70 | $10.44 | $10.48 | $10.48 | 281,900 |
| 2016-09-16 | $10.50 | $10.70 | $10.45 | $10.67 | $10.67 | 509,074 |
| 2016-09-15 | $10.44 | $10.50 | $10.33 | $10.48 | $10.48 | 385,753 |
| 2016-09-14 | $10.39 | $10.54 | $10.32 | $10.48 | $10.48 | 487,307 |
| 2016-09-13 | $10.43 | $10.46 | $10.28 | $10.43 | $10.43 | 503,187 |
| 2016-09-12 | $10.39 | $10.53 | $10.36 | $10.48 | $10.48 | 312,940 |
| 2016-09-09 | $10.63 | $10.69 | $10.38 | $10.38 | $10.38 | 662,059 |
| 2016-09-08 | $10.85 | $10.85 | $10.68 | $10.68 | $10.68 | 500,587 |
| 2016-09-07 | $10.74 | $10.92 | $10.73 | $10.91 | $10.91 | 377,885 |
| 2016-09-06 | $10.80 | $10.86 | $10.69 | $10.71 | $10.71 | 299,686 |
| 2016-09-02 | $10.59 | $10.79 | $10.56 | $10.77 | $10.77 | 328,679 |
| 2016-09-01 | $10.48 | $10.55 | $10.43 | $10.53 | $10.53 | 411,197 |
| 2016-08-31 | $10.46 | $10.51 | $10.38 | $10.45 | $10.45 | 473,738 |
| 2016-08-30 | $10.45 | $10.47 | $10.39 | $10.44 | $10.44 | 340,895 |
| 2016-08-29 | $10.48 | $10.59 | $10.43 | $10.48 | $10.48 | 379,096 |
| 2016-08-26 | $10.70 | $10.70 | $10.45 | $10.45 | $10.45 | 313,486 |
| 2016-08-25 | $10.67 | $10.86 | $10.64 | $10.66 | $10.66 | 358,393 |
| 2016-08-24 | $10.89 | $10.96 | $10.66 | $10.67 | $10.67 | 444,660 |
| 2016-08-23 | $10.89 | $10.96 | $10.85 | $10.88 | $10.88 | 197,432 |
| 2016-08-22 | $10.84 | $10.86 | $10.68 | $10.85 | $10.85 | 347,394 |
| 2016-08-19 | $10.99 | $10.99 | $10.81 | $10.82 | $10.82 | 282,866 |
| 2016-08-18 | $10.93 | $11.02 | $10.90 | $10.98 | $10.98 | 199,840 |
| 2016-08-17 | $10.97 | $11.00 | $10.81 | $10.94 | $10.94 | 254,410 |
| 2016-08-16 | $11.04 | $11.07 | $10.98 | $10.98 | $10.98 | 223,423 |
| 2016-08-15 | $11.01 | $11.12 | $11.01 | $11.09 | $11.09 | 144,008 |
| 2016-08-12 | $11.02 | $11.14 | $10.98 | $11.02 | $11.02 | 230,949 |
| 2016-08-11 | $11.07 | $11.19 | $11.01 | $11.04 | $11.04 | 567,117 |
| 2016-08-10 | $11.11 | $11.23 | $10.98 | $11.03 | $11.03 | 247,014 |
| 2016-08-09 | $10.84 | $11.14 | $10.84 | $11.13 | $11.13 | 418,579 |
| 2016-08-08 | $10.82 | $10.91 | $10.81 | $10.87 | $10.87 | 279,872 |
| 2016-08-05 | $10.76 | $10.96 | $10.76 | $10.88 | $10.88 | 458,508 |
| 2016-08-04 | $10.81 | $10.96 | $10.38 | $10.72 | $10.72 | 877,862 |
| 2016-08-03 | $10.96 | $10.99 | $10.81 | $10.89 | $10.89 | 517,068 |
| 2016-08-02 | $11.17 | $11.20 | $10.94 | $10.94 | $10.94 | 295,291 |
| 2016-08-01 | $11.19 | $11.28 | $11.11 | $11.20 | $11.20 | 547,415 |
| 2016-07-29 | $11.25 | $11.26 | $11.09 | $11.16 | $11.16 | 394,624 |
| 2016-07-28 | $11.26 | $11.33 | $11.13 | $11.29 | $11.29 | 224,360 |
| 2016-07-27 | $11.28 | $11.37 | $11.18 | $11.27 | $11.27 | 228,327 |
| 2016-07-26 | $11.63 | $11.63 | $11.24 | $11.27 | $11.27 | 263,599 |
| 2016-07-25 | $11.76 | $11.76 | $11.60 | $11.67 | $11.67 | 186,396 |
| 2016-07-22 | $11.32 | $11.89 | $11.32 | $11.79 | $11.79 | 578,349 |
| 2016-07-21 | $11.12 | $11.39 | $11.09 | $11.35 | $11.35 | 317,702 |
| 2016-07-20 | $11.15 | $11.25 | $11.11 | $11.13 | $11.13 | 187,464 |
| 2016-07-19 | $11.11 | $11.17 | $11.03 | $11.10 | $11.10 | 204,754 |
| 2016-07-18 | $11.16 | $11.23 | $11.09 | $11.10 | $11.10 | 173,072 |
| 2016-07-15 | $11.22 | $11.22 | $11.06 | $11.13 | $11.13 | 233,939 |
| 2016-07-14 | $11.18 | $11.30 | $11.06 | $11.16 | $11.16 | 255,174 |
| 2016-07-13 | $11.19 | $11.29 | $11.08 | $11.13 | $11.13 | 363,902 |
| 2016-07-12 | $11.22 | $11.28 | $11.19 | $11.20 | $11.20 | 330,630 |
| 2016-07-11 | $11.05 | $11.24 | $11.02 | $11.20 | $11.20 | 235,235 |
| 2016-07-08 | $10.80 | $11.05 | $10.80 | $11.01 | $11.01 | 329,384 |
| 2016-07-07 | $10.74 | $10.90 | $10.73 | $10.80 | $10.80 | 255,918 |
| 2016-07-06 | $10.72 | $10.82 | $10.64 | $10.76 | $10.76 | 323,814 |
| 2016-07-05 | $10.74 | $10.81 | $10.69 | $10.71 | $10.71 | 379,827 |
| 2016-07-01 | $10.75 | $10.87 | $10.61 | $10.72 | $10.72 | 342,359 |
| 2016-06-30 | $10.75 | $10.84 | $10.50 | $10.73 | $10.73 | 288,743 |
| 2016-06-29 | $10.55 | $10.83 | $10.55 | $10.70 | $10.70 | 209,175 |
| 2016-06-28 | $10.49 | $10.65 | $10.42 | $10.46 | $10.46 | 396,862 |
| 2016-06-27 | $10.65 | $10.84 | $10.37 | $10.45 | $10.45 | 390,367 |
| 2016-06-24 | $10.61 | $10.80 | $10.52 | $10.66 | $10.66 | 569,824 |
| 2016-06-23 | $10.87 | $10.96 | $10.79 | $10.86 | $10.86 | 445,900 |
| 2016-06-22 | $10.91 | $10.99 | $10.74 | $10.77 | $10.77 | 190,944 |
| 2016-06-21 | $11.03 | $11.19 | $10.81 | $10.89 | $10.89 | 243,026 |
| 2016-06-20 | $10.89 | $11.14 | $10.89 | $10.97 | $10.97 | 331,669 |
| 2016-06-17 | $10.92 | $11.12 | $10.67 | $10.84 | $10.84 | 734,973 |
| 2016-06-16 | $10.85 | $11.16 | $10.68 | $10.88 | $10.88 | 337,586 |
| 2016-06-15 | $11.02 | $11.18 | $10.89 | $10.91 | $10.91 | 362,601 |
| 2016-06-14 | $10.92 | $11.20 | $10.85 | $11.02 | $11.02 | 288,349 |
| 2016-06-13 | $11.10 | $11.12 | $10.93 | $10.94 | $10.94 | 484,415 |
| 2016-06-10 | $11.25 | $11.34 | $11.09 | $11.12 | $11.12 | 340,391 |
| 2016-06-09 | $11.26 | $11.36 | $11.16 | $11.32 | $11.32 | 428,331 |
| 2016-06-08 | $11.05 | $11.22 | $11.02 | $11.22 | $11.22 | 414,487 |
| 2016-06-07 | $11.02 | $11.12 | $10.99 | $11.05 | $11.05 | 382,569 |
| 2016-06-06 | $10.85 | $11.09 | $10.81 | $11.05 | $11.05 | 264,911 |
| 2016-06-03 | $10.98 | $11.00 | $10.77 | $10.86 | $10.86 | 376,564 |
| 2016-06-02 | $10.93 | $11.02 | $10.84 | $10.97 | $10.97 | 346,210 |
| 2016-06-01 | $10.78 | $10.98 | $10.77 | $10.94 | $10.94 | 1,100,246 |
| 2016-05-31 | $10.84 | $10.98 | $10.56 | $10.73 | $10.73 | 672,189 |
| 2016-05-27 | $10.86 | $11.32 | $10.86 | $10.97 | $10.97 | 639,640 |
| 2016-05-26 | $10.66 | $10.85 | $10.65 | $10.67 | $10.67 | 310,475 |
| 2016-05-25 | $10.76 | $10.79 | $10.60 | $10.65 | $10.65 | 298,002 |
| 2016-05-24 | $10.55 | $10.79 | $10.48 | $10.77 | $10.77 | 355,311 |
| 2016-05-23 | $10.52 | $10.75 | $10.47 | $10.49 | $10.49 | 336,947 |
| 2016-05-20 | $10.50 | $10.71 | $10.39 | $10.50 | $10.50 | 291,129 |
| 2016-05-19 | $10.50 | $10.86 | $10.40 | $10.45 | $10.45 | 298,778 |
| 2016-05-18 | $10.57 | $10.82 | $10.47 | $10.52 | $10.52 | 422,704 |
| 2016-05-17 | $10.72 | $10.84 | $10.53 | $10.62 | $10.62 | 613,686 |
| 2016-05-16 | $10.68 | $10.84 | $10.64 | $10.73 | $10.73 | 315,977 |
| 2016-05-13 | $10.78 | $10.81 | $10.61 | $10.67 | $10.67 | 349,335 |
| 2016-05-12 | $10.69 | $10.88 | $10.67 | $10.78 | $10.78 | 528,208 |
| 2016-05-11 | $10.93 | $10.93 | $10.64 | $10.66 | $10.66 | 430,064 |
| 2016-05-10 | $10.96 | $11.04 | $10.88 | $10.93 | $10.93 | 340,713 |
| 2016-05-09 | $10.77 | $11.02 | $10.60 | $10.95 | $10.95 | 532,723 |
| 2016-05-06 | $10.42 | $10.74 | $10.41 | $10.72 | $10.72 | 514,734 |
| 2016-05-05 | $10.53 | $10.65 | $10.38 | $10.46 | $10.46 | 656,364 |
| 2016-05-04 | $10.37 | $10.58 | $10.28 | $10.51 | $10.51 | 839,873 |
| 2016-05-03 | $10.46 | $10.75 | $10.26 | $10.49 | $10.49 | 1,475,872 |
| 2016-05-02 | $9.94 | $10.04 | $9.88 | $9.91 | $9.91 | 414,294 |
| 2016-04-29 | $9.96 | $10.10 | $9.84 | $9.89 | $9.89 | 452,674 |
| 2016-04-28 | $10.03 | $10.17 | $9.96 | $10.00 | $10.00 | 474,552 |
| 2016-04-27 | $10.07 | $10.10 | $9.93 | $10.03 | $10.03 | 337,753 |
| 2016-04-26 | $10.11 | $10.20 | $9.99 | $10.11 | $10.11 | 392,181 |
| 2016-04-25 | $10.02 | $10.19 | $9.98 | $10.11 | $10.11 | 620,386 |
| 2016-04-22 | $10.02 | $10.15 | $9.93 | $10.00 | $10.00 | 420,446 |
| 2016-04-21 | $10.18 | $10.25 | $9.97 | $10.01 | $10.01 | 451,589 |
| 2016-04-20 | $10.18 | $10.30 | $9.99 | $10.16 | $10.16 | 648,511 |
| 2016-04-19 | $10.27 | $10.36 | $10.13 | $10.25 | $10.25 | 621,491 |
| 2016-04-18 | $10.14 | $10.37 | $10.14 | $10.28 | $10.28 | 468,133 |
| 2016-04-15 | $10.11 | $10.25 | $10.11 | $10.14 | $10.14 | 306,953 |
| 2016-04-14 | $10.26 | $10.29 | $10.09 | $10.10 | $10.10 | 484,802 |
| 2016-04-13 | $10.06 | $10.26 | $10.00 | $10.24 | $10.24 | 427,405 |
| 2016-04-12 | $10.02 | $10.18 | $10.00 | $10.00 | $10.00 | 359,955 |
| 2016-04-11 | $10.19 | $10.32 | $9.99 | $10.03 | $10.03 | 451,648 |
| 2016-04-08 | $10.14 | $10.26 | $10.09 | $10.14 | $10.14 | 251,839 |
| 2016-04-07 | $10.13 | $10.28 | $10.07 | $10.12 | $10.12 | 439,438 |
| 2016-04-06 | $10.15 | $10.29 | $10.08 | $10.14 | $10.14 | 399,229 |
| 2016-04-05 | $10.21 | $10.31 | $10.06 | $10.16 | $10.16 | 410,660 |
| 2016-04-04 | $10.36 | $10.52 | $10.21 | $10.32 | $10.32 | 260,235 |
| 2016-04-01 | $10.33 | $10.47 | $10.27 | $10.37 | $10.37 | 405,422 |
| 2016-03-31 | $10.24 | $10.46 | $10.14 | $10.36 | $10.36 | 1,244,960 |
| 2016-03-30 | $10.36 | $10.44 | $10.19 | $10.25 | $10.25 | 663,482 |
| 2016-03-29 | $10.02 | $10.31 | $9.88 | $10.30 | $10.30 | 664,899 |
| 2016-03-28 | $10.04 | $10.16 | $9.93 | $10.01 | $10.01 | 355,239 |
| 2016-03-24 | $9.93 | $10.05 | $9.78 | $9.98 | $9.98 | 432,935 |
| 2016-03-23 | $10.02 | $10.07 | $9.90 | $9.93 | $9.93 | 452,405 |
| 2016-03-22 | $9.98 | $10.17 | $9.92 | $10.07 | $10.07 | 525,769 |
| 2016-03-21 | $10.25 | $10.26 | $10.01 | $10.05 | $10.05 | 705,777 |
| 2016-03-18 | $10.21 | $10.38 | $10.10 | $10.27 | $10.27 | 560,476 |
| 2016-03-17 | $10.00 | $10.25 | $10.00 | $10.15 | $10.15 | 372,612 |
| 2016-03-16 | $9.97 | $10.13 | $9.59 | $10.05 | $10.05 | 423,337 |
| 2016-03-15 | $10.02 | $10.07 | $9.88 | $9.95 | $9.95 | 450,312 |
| 2016-03-14 | $10.18 | $10.27 | $10.00 | $10.04 | $10.04 | 346,034 |
| 2016-03-11 | $10.19 | $10.36 | $10.05 | $10.18 | $10.18 | 348,592 |
| 2016-03-10 | $10.29 | $10.33 | $10.08 | $10.19 | $10.19 | 375,323 |
| 2016-03-09 | $10.25 | $10.38 | $10.24 | $10.25 | $10.25 | 226,488 |
| 2016-03-08 | $10.29 | $10.59 | $10.19 | $10.25 | $10.25 | 481,276 |
| 2016-03-07 | $10.31 | $10.45 | $10.24 | $10.31 | $10.31 | 348,548 |
| 2016-03-04 | $10.42 | $10.54 | $10.36 | $10.38 | $10.38 | 473,547 |
| 2016-03-03 | $10.45 | $10.50 | $10.35 | $10.42 | $10.42 | 360,419 |
| 2016-03-02 | $10.49 | $10.59 | $10.41 | $10.49 | $10.49 | 407,278 |
| 2016-03-01 | $10.39 | $10.52 | $10.27 | $10.42 | $10.42 | 606,288 |
| 2016-02-29 | $10.36 | $10.48 | $10.25 | $10.33 | $10.33 | 475,551 |
| 2016-02-26 | $10.48 | $10.54 | $10.29 | $10.38 | $10.38 | 346,908 |
| 2016-02-25 | $10.42 | $10.52 | $10.35 | $10.42 | $10.42 | 358,061 |
| 2016-02-24 | $10.22 | $10.39 | $10.15 | $10.32 | $10.32 | 377,326 |
| 2016-02-23 | $10.17 | $10.39 | $10.14 | $10.27 | $10.27 | 425,822 |
| 2016-02-22 | $10.20 | $10.39 | $10.10 | $10.15 | $10.15 | 625,991 |
| 2016-02-19 | $10.02 | $10.28 | $9.93 | $10.09 | $10.09 | 787,622 |
| 2016-02-18 | $9.80 | $10.25 | $9.31 | $10.03 | $10.03 | 2,032,978 |
| 2016-02-17 | $9.55 | $9.75 | $9.53 | $9.61 | $9.61 | 835,932 |
| 2016-02-16 | $9.46 | $9.57 | $9.43 | $9.54 | $9.54 | 317,589 |
| 2016-02-12 | $9.36 | $9.57 | $9.18 | $9.38 | $9.38 | 305,607 |
| 2016-02-11 | $9.07 | $9.37 | $9.00 | $9.27 | $9.27 | 318,991 |
| 2016-02-10 | $9.28 | $9.49 | $9.22 | $9.25 | $9.25 | 425,171 |
| 2016-02-09 | $9.30 | $9.48 | $9.10 | $9.23 | $9.23 | 558,700 |
| 2016-02-08 | $9.21 | $9.41 | $9.14 | $9.36 | $9.36 | 469,848 |
| 2016-02-05 | $9.40 | $9.49 | $9.23 | $9.29 | $9.29 | 709,773 |
| 2016-02-04 | $9.40 | $9.64 | $9.29 | $9.43 | $9.43 | 287,847 |
| 2016-02-03 | $9.56 | $9.62 | $9.32 | $9.41 | $9.41 | 439,878 |
| 2016-02-02 | $9.43 | $9.54 | $9.30 | $9.52 | $9.52 | 434,114 |
| 2016-02-01 | $9.34 | $9.59 | $9.31 | $9.49 | $9.49 | 575,806 |
| 2016-01-29 | $9.21 | $9.43 | $9.21 | $9.37 | $9.37 | 625,911 |
| 2016-01-28 | $9.37 | $9.49 | $9.10 | $9.21 | $9.21 | 484,337 |
| 2016-01-27 | $9.13 | $9.24 | $9.05 | $9.14 | $9.14 | 437,072 |
| 2016-01-26 | $9.03 | $9.34 | $9.00 | $9.16 | $9.16 | 415,084 |
| 2016-01-25 | $9.19 | $9.21 | $8.97 | $9.03 | $9.03 | 286,650 |
| 2016-01-22 | $9.00 | $9.25 | $9.00 | $9.20 | $9.20 | 353,772 |
| 2016-01-21 | $9.03 | $9.16 | $8.71 | $9.02 | $9.02 | 369,121 |
| 2016-01-20 | $9.04 | $9.22 | $8.85 | $8.98 | $8.98 | 1,020,264 |
| 2016-01-19 | $9.22 | $9.28 | $8.99 | $9.11 | $9.11 | 408,014 |
| 2016-01-15 | $9.00 | $9.31 | $8.93 | $9.14 | $9.14 | 531,004 |
| 2016-01-14 | $9.08 | $9.32 | $8.95 | $9.20 | $9.20 | 473,207 |
| 2016-01-13 | $9.25 | $9.39 | $9.10 | $9.16 | $9.16 | 418,655 |
| 2016-01-12 | $9.30 | $9.58 | $9.18 | $9.35 | $9.35 | 410,644 |
| 2016-01-11 | $9.14 | $9.56 | $9.09 | $9.34 | $9.34 | 723,368 |
| 2016-01-08 | $9.23 | $9.36 | $9.00 | $9.02 | $9.02 | 474,923 |
| 2016-01-07 | $9.23 | $9.37 | $9.15 | $9.17 | $9.17 | 503,664 |
| 2016-01-06 | $9.25 | $9.80 | $9.25 | $9.34 | $9.34 | 404,090 |
| 2016-01-05 | $9.47 | $9.51 | $9.28 | $9.30 | $9.30 | 588,461 |
| 2016-01-04 | $9.64 | $9.94 | $9.38 | $9.48 | $9.48 | 659,978 |
| 2015-12-31 | $10.00 | $10.00 | $9.80 | $9.83 | $9.83 | 656,947 |
| 2015-12-30 | $9.90 | $10.15 | $9.83 | $9.99 | $9.99 | 605,739 |
| 2015-12-29 | $9.73 | $9.90 | $9.72 | $9.90 | $9.90 | 253,324 |
| 2015-12-28 | $9.79 | $9.83 | $9.57 | $9.73 | $9.73 | 326,706 |
| 2015-12-24 | $9.60 | $9.81 | $9.47 | $9.78 | $9.78 | 298,195 |
| 2015-12-23 | $9.58 | $9.69 | $9.52 | $9.66 | $9.66 | 320,005 |
| 2015-12-22 | $9.66 | $9.66 | $9.38 | $9.59 | $9.59 | 619,308 |
| 2015-12-21 | $9.65 | $9.76 | $9.25 | $9.59 | $9.59 | 368,729 |
| 2015-12-18 | $9.67 | $9.79 | $9.53 | $9.64 | $9.64 | 780,989 |
| 2015-12-17 | $9.78 | $9.85 | $9.63 | $9.69 | $9.69 | 423,344 |
| 2015-12-16 | $9.78 | $9.88 | $9.63 | $9.78 | $9.78 | 507,414 |
| 2015-12-15 | $9.45 | $9.78 | $9.44 | $9.77 | $9.77 | 507,449 |
| 2015-12-14 | $9.52 | $9.66 | $9.37 | $9.45 | $9.45 | 446,075 |
| 2015-12-11 | $9.51 | $9.66 | $9.45 | $9.52 | $9.52 | 389,705 |
| 2015-12-10 | $9.77 | $9.81 | $9.56 | $9.68 | $9.68 | 338,714 |
| 2015-12-09 | $9.80 | $9.92 | $9.68 | $9.72 | $9.72 | 353,423 |
| 2015-12-08 | $9.70 | $10.01 | $9.64 | $9.78 | $9.78 | 492,939 |
| 2015-12-07 | $9.63 | $9.81 | $9.63 | $9.77 | $9.77 | 459,700 |
| 2015-12-04 | $9.61 | $9.84 | $9.58 | $9.70 | $9.70 | 322,140 |
| 2015-12-03 | $9.79 | $9.92 | $9.57 | $9.62 | $9.62 | 474,086 |
| 2015-12-02 | $9.62 | $9.88 | $9.62 | $9.75 | $9.75 | 762,289 |
| 2015-12-01 | $9.63 | $9.76 | $9.59 | $9.69 | $9.69 | 873,648 |
| 2015-11-30 | $9.82 | $9.88 | $9.63 | $9.64 | $9.64 | 544,559 |
| 2015-11-27 | $9.87 | $9.88 | $9.74 | $9.76 | $9.76 | 299,098 |
| 2015-11-25 | $9.69 | $9.83 | $9.65 | $9.76 | $9.76 | 352,617 |
| 2015-11-24 | $9.64 | $9.72 | $9.49 | $9.63 | $9.63 | 439,178 |
| 2015-11-23 | $9.56 | $9.77 | $9.55 | $9.71 | $9.71 | 597,185 |
| 2015-11-20 | $9.48 | $9.67 | $9.39 | $9.65 | $9.65 | 646,173 |
| 2015-11-19 | $9.44 | $9.50 | $9.35 | $9.39 | $9.39 | 364,707 |
| 2015-11-18 | $9.44 | $9.49 | $9.18 | $9.36 | $9.36 | 649,064 |
| 2015-11-17 | $9.59 | $9.65 | $9.34 | $9.35 | $9.35 | 598,323 |
| 2015-11-16 | $9.57 | $9.70 | $9.52 | $9.61 | $9.61 | 697,243 |
| 2015-11-13 | $9.78 | $9.89 | $9.61 | $9.65 | $9.65 | 1,061,486 |
| 2015-11-12 | $9.90 | $10.12 | $9.85 | $9.87 | $9.87 | 702,680 |
| 2015-11-11 | $10.12 | $10.17 | $9.95 | $9.96 | $9.96 | 1,212,442 |
| 2015-11-10 | $10.07 | $10.22 | $9.90 | $10.05 | $10.05 | 1,231,640 |
| 2015-11-09 | $10.76 | $10.92 | $10.05 | $10.14 | $10.14 | 845,780 |
| 2015-11-06 | $10.18 | $10.58 | $10.14 | $10.55 | $10.55 | 961,686 |
| 2015-11-05 | $10.52 | $10.52 | $10.18 | $10.23 | $10.23 | 724,437 |
| 2015-11-04 | $10.95 | $11.18 | $10.29 | $10.45 | $10.45 | 1,852,207 |
| 2015-11-03 | $11.05 | $11.19 | $11.01 | $11.07 | $11.07 | 563,346 |
| 2015-11-02 | $10.95 | $11.24 | $10.95 | $11.15 | $11.15 | 462,520 |
| 2015-10-30 | $11.12 | $11.17 | $10.88 | $10.96 | $10.96 | 441,096 |
| 2015-10-29 | $11.46 | $11.46 | $11.06 | $11.10 | $11.10 | 419,767 |
| 2015-10-28 | $11.11 | $11.54 | $11.04 | $11.54 | $11.54 | 435,352 |
| 2015-10-27 | $11.17 | $11.26 | $11.07 | $11.10 | $11.10 | 273,901 |
| 2015-10-26 | $11.09 | $11.33 | $11.09 | $11.26 | $11.26 | 361,050 |
| 2015-10-23 | $11.09 | $11.17 | $10.92 | $11.14 | $11.14 | 289,677 |
| 2015-10-22 | $10.91 | $11.06 | $10.86 | $10.95 | $10.95 | 374,625 |
| 2015-10-21 | $11.12 | $11.14 | $10.80 | $10.80 | $10.80 | 364,458 |
| 2015-10-20 | $11.26 | $11.43 | $11.10 | $11.15 | $11.15 | 330,295 |
| 2015-10-19 | $11.05 | $11.38 | $11.05 | $11.36 | $11.36 | 530,398 |
| 2015-10-16 | $10.97 | $11.16 | $10.94 | $11.05 | $11.05 | 500,410 |
| 2015-10-15 | $10.83 | $10.93 | $10.63 | $10.93 | $10.93 | 354,681 |
| 2015-10-14 | $11.23 | $11.42 | $10.75 | $10.78 | $10.78 | 511,936 |
| 2015-10-13 | $11.23 | $11.40 | $11.19 | $11.19 | $11.19 | 311,052 |
| 2015-10-12 | $11.23 | $11.33 | $11.15 | $11.28 | $11.28 | 227,475 |
| 2015-10-09 | $11.08 | $11.28 | $11.04 | $11.19 | $11.19 | 270,426 |
| 2015-10-08 | $11.03 | $11.28 | $10.93 | $11.10 | $11.10 | 370,727 |
| 2015-10-07 | $11.02 | $11.14 | $10.88 | $11.04 | $11.04 | 505,895 |
| 2015-10-06 | $11.24 | $11.29 | $11.03 | $11.04 | $11.04 | 417,848 |
| 2015-10-05 | $11.18 | $11.25 | $11.09 | $11.23 | $11.23 | 279,048 |
| 2015-10-02 | $10.82 | $11.09 | $10.78 | $11.08 | $11.08 | 350,417 |
| 2015-10-01 | $10.96 | $11.05 | $10.80 | $10.88 | $10.88 | 437,045 |
| 2015-09-30 | $11.08 | $11.23 | $10.99 | $11.03 | $11.03 | 478,746 |
| 2015-09-29 | $11.06 | $11.16 | $10.86 | $11.01 | $11.01 | 464,606 |
| 2015-09-28 | $11.40 | $11.50 | $10.98 | $11.05 | $11.05 | 538,830 |
| 2015-09-25 | $11.64 | $11.67 | $11.39 | $11.39 | $11.39 | 578,497 |
| 2015-09-24 | $11.45 | $11.64 | $11.45 | $11.61 | $11.61 | 594,487 |
| 2015-09-23 | $11.56 | $11.63 | $11.48 | $11.58 | $11.58 | 426,028 |
| 2015-09-22 | $11.46 | $11.55 | $11.41 | $11.52 | $11.52 | 632,560 |
| 2015-09-21 | $11.27 | $11.60 | $11.27 | $11.54 | $11.54 | 647,390 |
| 2015-09-18 | $11.27 | $11.61 | $11.23 | $11.27 | $11.27 | 861,678 |
| 2015-09-17 | $11.32 | $11.53 | $11.31 | $11.42 | $11.42 | 384,417 |
| 2015-09-16 | $11.31 | $11.41 | $11.24 | $11.34 | $11.34 | 309,867 |
| 2015-09-15 | $11.30 | $11.50 | $11.26 | $11.37 | $11.37 | 336,725 |
| 2015-09-14 | $11.36 | $11.43 | $11.29 | $11.37 | $11.37 | 289,571 |
| 2015-09-11 | $11.16 | $11.35 | $11.15 | $11.32 | $11.32 | 390,029 |
| 2015-09-10 | $11.18 | $11.43 | $11.18 | $11.27 | $11.27 | 289,707 |
| 2015-09-09 | $11.45 | $11.52 | $11.28 | $11.30 | $11.30 | 716,890 |
| 2015-09-08 | $11.42 | $11.51 | $11.35 | $11.44 | $11.44 | 387,441 |
| 2015-09-04 | $11.04 | $11.46 | $11.01 | $11.28 | $11.28 | 366,110 |
| 2015-09-03 | $11.24 | $11.43 | $11.14 | $11.18 | $11.18 | 299,405 |
| 2015-09-02 | $11.02 | $11.30 | $11.02 | $11.28 | $11.28 | 419,949 |
| 2015-09-01 | $11.07 | $11.21 | $10.96 | $11.01 | $11.01 | 684,944 |
| 2015-08-31 | $11.50 | $11.60 | $11.22 | $11.23 | $11.23 | 478,422 |
| 2015-08-28 | $11.55 | $11.60 | $11.38 | $11.48 | $11.48 | 646,587 |
| 2015-08-27 | $11.48 | $11.61 | $11.39 | $11.53 | $11.53 | 810,890 |
| 2015-08-26 | $11.50 | $11.56 | $11.16 | $11.45 | $11.45 | 550,599 |
Denny`s Corp (DENN) News Headlines
.jpg)
These restaurant chains closed locations in 2024
Wendy's, Applebee's and Red Lobster were among the chains that announced restaurant closures in 2024.
cnbc.com Jan. 1, 2025.jpg)
.jpg)
Recent Denny`s Corp (DENN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Denny`s Corp (DENN) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |