FS KKR Capital Corp (FSK) Exchange: NYSE
Data as of May 2, 2025
$20.99 ($-0.10) -0.47%
FS KKR Capital Corp - Daily Information
Click for more stock information on FS KKR Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.13 |
| Previous Close | $20.99 |
| High | $21.18 |
| Low | $20.88 |
| Adjusted Open | $21.13 |
| Previous Adjusted Close | $20.99 |
| Adjusted High | $21.18 |
| Adjusted Low | $20.88 |
About FS KKR Capital Corp (FSK)
FS KKR Capital Corp. is a leading publicly traded business development company (BDC) focused on providing customized credit solutions to private middle market U.S. companies. FSK seeks to invest primarily in the senior secured debt and, to a lesser extent, the subordinated debt of private middle market companies. FSK is advised by FS/KKR Advisor, LLC. About FS/KKR Advisor, LLC FS/KKR Advisor, LLC (FS/KKR) is a partnership between FS Investments and KKR Credit that serves as the investment adviser to BDCs with approximately $15 billion in assets under management as of September 30, 2020. The BDCs managed by FS/KKR are FSK and FS KKR Capital Corp. II (NYSE: FSKR ). FS Investments is a leading asset manager dedicated to helping individuals, financial professionals and institutions design better portfolios. The firm provides access to alternative sources of income and growth, and focuses on setting industry standards for investor protection, education and transparency. FS Investments is headquartered in Philadelphia, PA with offices in New York, NY, Orlando, FL, Washington, DC and Leawood, KS. KKR Credit is a subsidiary of KKR & Co. Inc., a leading global investment firm that manages multiple alternative asset classes, including private equity, credit and real assets, with strategic manager partnerships that manage hedge funds. KKR aims to generate attractive investment returns for its fund investors by following a patient and disciplined investment approach, employing world-class people, and driving growth and value creation with KKR portfolio companies. KKR invests its own capital alongside the capital it manages for fund investors and provides financing solutions and investment opportunities through its capital markets business. References to KKR's investments may include the activities of its sponsored funds.
Invest in FS KKR Capital Corp (FSK)
Historical Stock Data for FS KKR Capital Corp (FSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $21.13 | $21.18 | $20.88 | $20.99 | $20.99 | 1,398,256 |
| 2025-03-27 | $21.29 | $21.30 | $21.03 | $21.09 | $21.09 | 1,242,183 |
| 2025-03-26 | $21.32 | $21.55 | $21.24 | $21.26 | $21.26 | 1,455,656 |
| 2025-03-25 | $21.05 | $21.52 | $21.04 | $21.26 | $21.26 | 2,488,080 |
| 2025-03-24 | $20.94 | $21.00 | $20.74 | $20.98 | $20.98 | 1,761,860 |
| 2025-03-21 | $20.41 | $20.74 | $20.31 | $20.74 | $20.74 | 6,616,405 |
| 2025-03-20 | $20.29 | $20.49 | $20.15 | $20.47 | $20.47 | 2,960,155 |
| 2025-03-19 | $20.60 | $20.67 | $20.24 | $20.52 | $20.52 | 3,799,622 |
| 2025-03-18 | $21.29 | $21.45 | $21.17 | $21.25 | $20.55 | 3,386,620 |
| 2025-03-17 | $21.19 | $21.57 | $21.19 | $21.29 | $20.59 | 3,334,942 |
| 2025-03-14 | $21.17 | $21.48 | $21.14 | $21.44 | $21.44 | 2,031,482 |
| 2025-03-13 | $21.61 | $21.65 | $20.90 | $20.97 | $20.97 | 3,241,112 |
| 2025-03-12 | $21.89 | $22.25 | $21.45 | $21.64 | $21.64 | 2,365,302 |
| 2025-03-11 | $22.70 | $22.74 | $21.53 | $21.74 | $21.74 | 3,308,945 |
| 2025-03-10 | $22.62 | $22.85 | $22.42 | $22.67 | $22.67 | 1,538,634 |
| 2025-03-07 | $22.32 | $22.95 | $22.31 | $22.88 | $22.88 | 1,325,364 |
| 2025-03-06 | $22.55 | $22.64 | $22.18 | $22.26 | $22.26 | 1,775,179 |
| 2025-03-05 | $22.86 | $22.94 | $22.44 | $22.65 | $22.65 | 1,481,433 |
| 2025-03-04 | $22.88 | $23.07 | $22.69 | $22.79 | $22.79 | 1,775,205 |
| 2025-03-03 | $23.55 | $23.84 | $23.01 | $23.13 | $23.13 | 1,981,827 |
| 2025-02-28 | $22.80 | $23.50 | $22.78 | $23.48 | $23.48 | 1,976,028 |
| 2025-02-27 | $22.32 | $23.05 | $22.26 | $22.76 | $22.76 | 2,210,805 |
| 2025-02-26 | $23.46 | $23.51 | $22.82 | $22.90 | $22.90 | 2,462,428 |
| 2025-02-25 | $23.53 | $23.60 | $23.30 | $23.41 | $23.41 | 2,215,817 |
| 2025-02-24 | $23.66 | $23.73 | $23.40 | $23.48 | $23.48 | 1,335,304 |
| 2025-02-21 | $23.76 | $23.83 | $23.56 | $23.71 | $23.71 | 1,384,070 |
| 2025-02-20 | $24.02 | $24.03 | $23.66 | $23.75 | $23.75 | 1,488,895 |
| 2025-02-19 | $23.94 | $24.10 | $23.75 | $24.06 | $24.06 | 1,258,377 |
| 2025-02-18 | $23.75 | $24.04 | $23.71 | $23.95 | $23.95 | 1,309,276 |
| 2025-02-14 | $23.38 | $23.73 | $23.35 | $23.73 | $23.73 | 1,237,707 |
| 2025-02-13 | $23.37 | $23.43 | $23.27 | $23.36 | $23.36 | 1,038,040 |
| 2025-02-12 | $23.10 | $23.39 | $23.10 | $23.37 | $23.37 | 1,065,321 |
| 2025-02-11 | $23.11 | $23.24 | $23.07 | $23.16 | $23.16 | 715,598 |
| 2025-02-10 | $23.29 | $23.30 | $23.06 | $23.11 | $23.11 | 1,035,993 |
| 2025-02-07 | $23.16 | $23.24 | $22.99 | $23.23 | $23.23 | 915,941 |
| 2025-02-06 | $23.15 | $23.20 | $23.00 | $23.14 | $23.14 | 869,870 |
| 2025-02-05 | $23.27 | $23.33 | $22.88 | $23.10 | $23.10 | 1,235,462 |
| 2025-02-04 | $23.11 | $23.31 | $23.10 | $23.23 | $23.23 | 975,580 |
| 2025-02-03 | $22.58 | $23.31 | $22.40 | $23.21 | $23.21 | 1,682,652 |
| 2025-01-31 | $23.25 | $23.47 | $23.14 | $23.39 | $23.39 | 2,895,273 |
| 2025-01-30 | $22.82 | $23.18 | $22.76 | $23.11 | $23.11 | 1,296,476 |
| 2025-01-29 | $23.01 | $23.09 | $22.58 | $22.67 | $22.67 | 969,414 |
| 2025-01-28 | $22.79 | $23.02 | $22.77 | $22.98 | $22.98 | 1,217,190 |
| 2025-01-27 | $22.58 | $22.79 | $22.58 | $22.79 | $22.79 | 906,471 |
| 2025-01-24 | $22.53 | $22.67 | $22.50 | $22.65 | $22.65 | 1,073,499 |
| 2025-01-23 | $22.34 | $22.55 | $22.33 | $22.52 | $22.52 | 1,061,045 |
| 2025-01-22 | $22.48 | $22.48 | $22.28 | $22.34 | $22.34 | 1,011,314 |
| 2025-01-21 | $22.30 | $22.47 | $22.30 | $22.47 | $22.47 | 1,511,364 |
| 2025-01-17 | $22.16 | $22.40 | $22.11 | $22.26 | $22.26 | 1,286,272 |
| 2025-01-16 | $21.85 | $22.19 | $21.85 | $22.16 | $22.16 | 1,259,369 |
| 2025-01-15 | $21.97 | $22.03 | $21.77 | $21.85 | $21.85 | 898,892 |
| 2025-01-14 | $21.59 | $21.83 | $21.59 | $21.70 | $21.70 | 959,924 |
| 2025-01-13 | $21.15 | $21.47 | $21.04 | $21.44 | $21.44 | 988,712 |
| 2025-01-10 | $21.25 | $21.40 | $21.18 | $21.24 | $21.24 | 1,307,861 |
| 2025-01-08 | $21.40 | $21.43 | $21.17 | $21.38 | $21.38 | 1,474,081 |
| 2025-01-07 | $21.74 | $21.74 | $21.48 | $21.54 | $21.54 | 1,106,977 |
| 2025-01-06 | $21.97 | $22.09 | $21.63 | $21.74 | $21.74 | 1,372,529 |
| 2025-01-03 | $22.07 | $22.17 | $21.91 | $22.00 | $22.00 | 1,225,568 |
| 2025-01-02 | $21.78 | $22.06 | $21.74 | $22.05 | $22.05 | 1,654,546 |
| 2024-12-31 | $21.79 | $21.85 | $21.67 | $21.72 | $21.72 | 1,144,180 |
| 2024-12-30 | $21.63 | $21.83 | $21.54 | $21.70 | $21.70 | 1,190,026 |
| 2024-12-27 | $21.66 | $21.85 | $21.66 | $21.69 | $21.69 | 927,568 |
| 2024-12-26 | $21.61 | $21.77 | $21.58 | $21.74 | $21.74 | 733,176 |
| 2024-12-24 | $21.38 | $21.68 | $21.38 | $21.62 | $21.62 | 569,582 |
| 2024-12-23 | $21.32 | $21.49 | $21.18 | $21.46 | $21.46 | 1,001,391 |
| 2024-12-20 | $21.13 | $21.60 | $21.11 | $21.29 | $21.29 | 2,372,698 |
| 2024-12-19 | $21.14 | $21.37 | $21.00 | $21.22 | $21.22 | 2,189,106 |
| 2024-12-18 | $21.28 | $21.49 | $20.94 | $20.97 | $20.97 | 2,264,080 |
| 2024-12-17 | $21.27 | $21.40 | $21.25 | $21.29 | $21.29 | 1,003,316 |
| 2024-12-16 | $21.50 | $21.67 | $21.33 | $21.33 | $21.33 | 1,367,944 |
| 2024-12-13 | $21.35 | $21.51 | $21.33 | $21.48 | $21.48 | 1,027,754 |
| 2024-12-12 | $21.33 | $21.50 | $21.33 | $21.35 | $21.35 | 945,086 |
| 2024-12-11 | $21.24 | $21.36 | $21.07 | $21.33 | $21.33 | 1,514,831 |
| 2024-12-10 | $21.40 | $21.46 | $21.23 | $21.45 | $21.45 | 1,227,336 |
| 2024-12-09 | $21.58 | $21.70 | $21.41 | $21.44 | $21.44 | 1,495,452 |
| 2024-12-06 | $21.39 | $21.58 | $21.36 | $21.54 | $21.54 | 1,595,612 |
| 2024-12-05 | $21.44 | $21.44 | $21.22 | $21.30 | $21.30 | 1,556,633 |
| 2024-12-04 | $21.38 | $21.49 | $21.20 | $21.37 | $21.37 | 2,170,757 |
| 2024-12-03 | $22.10 | $22.12 | $21.94 | $21.98 | $21.28 | 2,611,753 |
| 2024-12-02 | $22.31 | $22.31 | $21.78 | $21.98 | $21.28 | 3,194,258 |
| 2024-11-29 | $22.23 | $22.39 | $22.21 | $22.22 | $21.52 | 707,498 |
| 2024-11-27 | $22.02 | $22.19 | $22.01 | $22.13 | $21.43 | 1,217,975 |
| 2024-11-26 | $22.00 | $22.09 | $21.93 | $21.95 | $21.25 | 1,160,021 |
| 2024-11-25 | $21.87 | $22.11 | $21.86 | $22.01 | $21.31 | 1,508,154 |
| 2024-11-22 | $21.59 | $21.79 | $21.56 | $21.77 | $21.08 | 1,039,015 |
| 2024-11-21 | $21.51 | $21.69 | $21.49 | $21.54 | $20.86 | 1,448,351 |
| 2024-11-20 | $21.55 | $21.58 | $21.33 | $21.49 | $20.81 | 1,387,484 |
| 2024-11-19 | $21.21 | $21.60 | $21.21 | $21.55 | $20.87 | 1,194,282 |
| 2024-11-18 | $21.14 | $21.31 | $21.10 | $21.24 | $20.57 | 945,695 |
| 2024-11-15 | $21.25 | $21.30 | $21.09 | $21.16 | $20.49 | 1,437,581 |
| 2024-11-14 | $21.16 | $21.28 | $21.07 | $21.11 | $20.44 | 1,084,522 |
| 2024-11-13 | $21.07 | $21.25 | $21.05 | $21.15 | $20.48 | 973,752 |
| 2024-11-12 | $21.07 | $21.19 | $20.97 | $21.01 | $20.34 | 1,240,303 |
| 2024-11-11 | $21.10 | $21.24 | $21.00 | $21.08 | $20.41 | 1,322,611 |
| 2024-11-08 | $21.09 | $21.09 | $20.91 | $21.07 | $21.07 | 1,942,368 |
| 2024-11-07 | $20.89 | $21.14 | $20.68 | $20.94 | $20.94 | 2,142,859 |
| 2024-11-06 | $20.69 | $20.83 | $20.42 | $20.81 | $20.81 | 1,571,724 |
| 2024-11-05 | $20.09 | $20.30 | $20.09 | $20.29 | $20.29 | 1,062,293 |
| 2024-11-04 | $20.13 | $20.14 | $19.95 | $20.04 | $20.04 | 1,140,850 |
| 2024-11-01 | $20.29 | $20.37 | $20.08 | $20.14 | $20.14 | 1,241,255 |
| 2024-10-31 | $20.25 | $20.31 | $20.16 | $20.24 | $20.24 | 818,769 |
| 2024-10-30 | $20.36 | $20.49 | $20.19 | $20.26 | $20.26 | 1,126,094 |
| 2024-10-29 | $20.60 | $20.65 | $20.33 | $20.35 | $20.35 | 1,340,737 |
| 2024-10-28 | $20.71 | $20.75 | $20.65 | $20.73 | $20.73 | 773,552 |
| 2024-10-25 | $20.80 | $20.82 | $20.61 | $20.67 | $20.67 | 945,987 |
| 2024-10-24 | $20.66 | $20.78 | $20.53 | $20.78 | $20.78 | 1,146,569 |
| 2024-10-23 | $20.58 | $20.61 | $20.41 | $20.51 | $20.51 | 1,292,225 |
| 2024-10-22 | $20.77 | $20.77 | $20.56 | $20.61 | $20.61 | 1,113,548 |
| 2024-10-21 | $20.53 | $20.82 | $20.52 | $20.81 | $20.81 | 1,607,904 |
| 2024-10-18 | $20.47 | $20.55 | $20.40 | $20.52 | $20.52 | 979,483 |
| 2024-10-17 | $20.50 | $20.51 | $20.43 | $20.47 | $20.47 | 837,254 |
| 2024-10-16 | $20.28 | $20.49 | $20.26 | $20.45 | $20.45 | 1,003,468 |
| 2024-10-15 | $20.18 | $20.30 | $20.18 | $20.24 | $20.24 | 1,071,561 |
| 2024-10-14 | $20.17 | $20.23 | $20.06 | $20.22 | $20.22 | 902,193 |
| 2024-10-11 | $20.17 | $20.19 | $20.12 | $20.17 | $20.17 | 1,110,716 |
| 2024-10-10 | $19.92 | $20.16 | $19.92 | $20.12 | $20.12 | 1,324,784 |
| 2024-10-09 | $20.05 | $20.05 | $19.92 | $20.00 | $20.00 | 864,911 |
| 2024-10-08 | $20.00 | $20.03 | $19.86 | $20.00 | $20.00 | 960,031 |
| 2024-10-07 | $20.10 | $20.14 | $19.97 | $20.02 | $20.02 | 859,112 |
| 2024-10-04 | $20.11 | $20.20 | $20.01 | $20.17 | $20.17 | 1,029,393 |
| 2024-10-03 | $19.90 | $20.09 | $19.88 | $20.04 | $20.04 | 2,209,300 |
| 2024-10-02 | $19.72 | $19.94 | $19.70 | $19.85 | $19.85 | 2,584,160 |
| 2024-10-01 | $19.80 | $19.82 | $19.65 | $19.71 | $19.71 | 962,722 |
| 2024-09-30 | $19.81 | $19.84 | $19.73 | $19.73 | $19.73 | 941,524 |
| 2024-09-27 | $19.68 | $19.86 | $19.66 | $19.81 | $19.81 | 1,149,823 |
| 2024-09-26 | $19.39 | $19.61 | $19.39 | $19.60 | $19.60 | 921,215 |
| 2024-09-25 | $19.67 | $19.69 | $19.32 | $19.34 | $19.34 | 1,706,819 |
| 2024-09-24 | $19.77 | $19.86 | $19.66 | $19.69 | $19.69 | 1,265,251 |
| 2024-09-23 | $19.80 | $19.89 | $19.69 | $19.76 | $19.76 | 1,456,040 |
| 2024-09-20 | $19.80 | $19.80 | $19.61 | $19.72 | $19.72 | 1,049,476 |
| 2024-09-19 | $19.81 | $19.83 | $19.65 | $19.77 | $19.77 | 1,147,717 |
| 2024-09-18 | $19.66 | $19.79 | $19.57 | $19.64 | $19.64 | 1,011,195 |
| 2024-09-17 | $19.72 | $19.82 | $19.55 | $19.57 | $19.57 | 1,066,071 |
| 2024-09-16 | $19.80 | $19.82 | $19.69 | $19.79 | $19.79 | 1,166,767 |
| 2024-09-13 | $19.50 | $19.75 | $19.48 | $19.74 | $19.74 | 1,192,087 |
| 2024-09-12 | $19.30 | $19.44 | $19.29 | $19.42 | $19.42 | 1,073,800 |
| 2024-09-11 | $19.15 | $19.31 | $18.95 | $19.29 | $19.29 | 1,795,751 |
| 2024-09-10 | $20.09 | $20.13 | $19.83 | $19.87 | $19.17 | 1,939,321 |
| 2024-09-09 | $20.10 | $20.24 | $20.06 | $20.06 | $19.36 | 1,434,684 |
| 2024-09-06 | $20.23 | $20.26 | $19.93 | $20.01 | $19.31 | 1,321,387 |
| 2024-09-05 | $20.32 | $20.38 | $20.17 | $20.23 | $19.52 | 1,071,314 |
| 2024-09-04 | $20.17 | $20.34 | $20.17 | $20.24 | $19.53 | 831,019 |
| 2024-09-03 | $20.24 | $20.29 | $20.13 | $20.17 | $19.46 | 1,015,637 |
| 2024-08-30 | $20.21 | $20.37 | $20.16 | $20.23 | $19.52 | 1,134,107 |
| 2024-08-29 | $20.20 | $20.28 | $20.10 | $20.23 | $19.52 | 807,296 |
| 2024-08-28 | $20.20 | $20.23 | $20.04 | $20.07 | $19.37 | 961,925 |
| 2024-08-27 | $20.03 | $20.24 | $20.03 | $20.21 | $19.50 | 1,082,817 |
| 2024-08-26 | $20.03 | $20.16 | $20.01 | $20.10 | $19.40 | 1,324,494 |
| 2024-08-23 | $19.85 | $19.98 | $19.80 | $19.91 | $19.91 | 1,126,940 |
| 2024-08-22 | $19.62 | $19.83 | $19.59 | $19.77 | $19.77 | 1,213,419 |
| 2024-08-21 | $19.48 | $19.59 | $19.44 | $19.59 | $19.59 | 1,551,703 |
| 2024-08-20 | $19.65 | $19.70 | $19.40 | $19.44 | $19.44 | 1,243,603 |
| 2024-08-19 | $19.74 | $19.82 | $19.65 | $19.70 | $19.70 | 1,366,956 |
| 2024-08-16 | $19.64 | $19.78 | $19.57 | $19.69 | $19.69 | 988,407 |
| 2024-08-15 | $19.49 | $19.65 | $19.43 | $19.57 | $19.57 | 1,163,091 |
| 2024-08-14 | $19.37 | $19.49 | $19.35 | $19.40 | $19.40 | 1,117,217 |
| 2024-08-13 | $19.31 | $19.41 | $19.23 | $19.31 | $19.31 | 1,098,545 |
| 2024-08-12 | $19.29 | $19.37 | $19.19 | $19.25 | $19.25 | 1,168,867 |
| 2024-08-09 | $19.20 | $19.28 | $19.09 | $19.16 | $19.16 | 1,300,857 |
| 2024-08-08 | $19.25 | $19.28 | $19.05 | $19.16 | $19.16 | 2,061,967 |
| 2024-08-07 | $19.39 | $19.61 | $19.06 | $19.09 | $19.09 | 1,845,694 |
| 2024-08-06 | $18.93 | $19.37 | $18.91 | $19.21 | $19.21 | 1,900,702 |
| 2024-08-05 | $19.00 | $19.04 | $18.53 | $18.74 | $18.74 | 3,243,092 |
| 2024-08-02 | $19.99 | $19.99 | $19.41 | $19.47 | $19.47 | 2,127,118 |
| 2024-08-01 | $20.29 | $20.37 | $20.02 | $20.07 | $20.07 | 1,038,788 |
| 2024-07-31 | $20.50 | $20.55 | $20.24 | $20.25 | $20.25 | 998,116 |
| 2024-07-30 | $20.23 | $20.44 | $20.23 | $20.41 | $20.41 | 827,321 |
| 2024-07-29 | $20.34 | $20.36 | $20.19 | $20.23 | $20.23 | 1,113,536 |
| 2024-07-26 | $20.21 | $20.27 | $20.11 | $20.26 | $20.26 | 957,682 |
| 2024-07-25 | $20.15 | $20.36 | $20.07 | $20.14 | $20.14 | 912,850 |
| 2024-07-24 | $20.35 | $20.41 | $20.16 | $20.19 | $20.19 | 811,424 |
| 2024-07-23 | $20.40 | $20.48 | $20.33 | $20.36 | $20.36 | 900,896 |
| 2024-07-22 | $20.25 | $20.45 | $20.19 | $20.43 | $20.43 | 949,534 |
| 2024-07-19 | $20.16 | $20.26 | $20.12 | $20.17 | $20.17 | 883,200 |
| 2024-07-18 | $20.40 | $20.40 | $20.14 | $20.16 | $20.16 | 935,321 |
| 2024-07-17 | $20.21 | $20.42 | $20.19 | $20.38 | $20.38 | 1,052,382 |
| 2024-07-16 | $20.35 | $20.38 | $20.22 | $20.25 | $20.25 | 963,212 |
| 2024-07-15 | $20.34 | $20.37 | $20.21 | $20.35 | $20.35 | 969,092 |
| 2024-07-12 | $20.33 | $20.39 | $20.27 | $20.33 | $20.33 | 669,258 |
| 2024-07-11 | $20.23 | $20.32 | $20.20 | $20.30 | $20.30 | 992,846 |
| 2024-07-10 | $20.02 | $20.21 | $20.02 | $20.19 | $20.19 | 902,579 |
| 2024-07-09 | $20.17 | $20.19 | $20.03 | $20.03 | $20.03 | 857,609 |
| 2024-07-08 | $20.16 | $20.23 | $20.09 | $20.18 | $20.18 | 1,188,057 |
| 2024-07-05 | $20.12 | $20.19 | $19.99 | $20.16 | $20.16 | 1,144,926 |
| 2024-07-03 | $20.03 | $20.31 | $19.99 | $20.15 | $20.15 | 2,314,478 |
| 2024-07-02 | $19.82 | $20.04 | $19.72 | $19.97 | $19.97 | 2,161,782 |
| 2024-07-01 | $19.84 | $19.94 | $19.75 | $19.83 | $19.83 | 1,243,703 |
| 2024-06-28 | $19.80 | $19.85 | $19.68 | $19.73 | $19.73 | 989,351 |
| 2024-06-27 | $19.60 | $19.74 | $19.60 | $19.68 | $19.68 | 687,731 |
| 2024-06-26 | $19.52 | $19.73 | $19.50 | $19.60 | $19.60 | 857,739 |
| 2024-06-25 | $19.59 | $19.67 | $19.54 | $19.54 | $19.54 | 645,846 |
| 2024-06-24 | $19.49 | $19.68 | $19.46 | $19.67 | $19.67 | 1,052,843 |
| 2024-06-21 | $19.53 | $19.57 | $19.34 | $19.40 | $19.40 | 4,085,479 |
| 2024-06-20 | $19.40 | $19.62 | $19.40 | $19.56 | $19.56 | 1,057,604 |
| 2024-06-18 | $19.48 | $19.55 | $19.36 | $19.40 | $19.40 | 976,644 |
| 2024-06-17 | $19.46 | $19.53 | $19.26 | $19.51 | $19.51 | 1,287,937 |
| 2024-06-14 | $19.40 | $19.57 | $19.34 | $19.53 | $19.53 | 1,175,363 |
| 2024-06-13 | $19.73 | $19.76 | $19.44 | $19.49 | $19.49 | 1,634,224 |
| 2024-06-12 | $19.97 | $19.97 | $19.67 | $19.81 | $19.81 | 2,117,889 |
| 2024-06-11 | $20.62 | $20.62 | $20.45 | $20.49 | $19.79 | 1,509,480 |
| 2024-06-10 | $20.61 | $20.73 | $20.58 | $20.61 | $19.91 | 1,096,557 |
| 2024-06-07 | $20.57 | $20.67 | $20.55 | $20.62 | $20.62 | 817,114 |
| 2024-06-06 | $20.66 | $20.67 | $20.53 | $20.57 | $20.57 | 1,103,926 |
| 2024-06-05 | $20.70 | $20.70 | $20.42 | $20.64 | $20.64 | 1,109,772 |
| 2024-06-04 | $20.63 | $20.81 | $20.62 | $20.63 | $20.63 | 1,274,175 |
| 2024-06-03 | $20.52 | $20.73 | $20.51 | $20.71 | $20.71 | 1,561,968 |
| 2024-05-31 | $20.26 | $20.50 | $20.24 | $20.50 | $20.50 | 1,694,679 |
| 2024-05-30 | $20.18 | $20.26 | $20.14 | $20.25 | $20.25 | 1,251,502 |
| 2024-05-29 | $20.18 | $20.24 | $20.08 | $20.13 | $20.13 | 1,546,766 |
| 2024-05-28 | $20.17 | $20.21 | $20.04 | $20.12 | $20.12 | 817,324 |
| 2024-05-24 | $19.99 | $20.12 | $19.98 | $20.11 | $20.11 | 723,415 |
| 2024-05-23 | $20.10 | $20.12 | $19.89 | $19.90 | $19.90 | 1,048,434 |
| 2024-05-22 | $20.15 | $20.20 | $20.05 | $20.12 | $20.12 | 604,102 |
| 2024-05-21 | $20.00 | $20.21 | $20.00 | $20.19 | $20.19 | 1,006,623 |
| 2024-05-20 | $20.02 | $20.10 | $19.92 | $20.02 | $20.02 | 1,109,169 |
| 2024-05-17 | $19.95 | $20.04 | $19.88 | $20.03 | $20.03 | 1,193,724 |
| 2024-05-16 | $20.00 | $20.05 | $19.90 | $19.94 | $19.94 | 1,319,267 |
| 2024-05-15 | $20.14 | $20.28 | $20.01 | $20.01 | $20.01 | 1,718,051 |
| 2024-05-14 | $19.96 | $20.15 | $19.96 | $20.13 | $20.13 | 1,802,099 |
| 2024-05-13 | $19.91 | $19.99 | $19.85 | $19.98 | $19.93 | 2,360,767 |
| 2024-05-10 | $19.93 | $20.09 | $19.81 | $19.87 | $19.82 | 1,599,718 |
| 2024-05-09 | $19.60 | $20.08 | $19.50 | $19.87 | $19.82 | 2,079,616 |
| 2024-05-08 | $19.38 | $19.50 | $19.38 | $19.40 | $19.35 | 1,216,010 |
| 2024-05-07 | $19.50 | $19.51 | $19.40 | $19.40 | $19.35 | 1,031,840 |
| 2024-05-06 | $19.30 | $19.46 | $19.28 | $19.42 | $19.37 | 1,490,336 |
| 2024-05-03 | $19.20 | $19.25 | $19.10 | $19.22 | $19.22 | 867,946 |
| 2024-05-02 | $19.29 | $19.30 | $19.06 | $19.10 | $19.10 | 973,369 |
| 2024-05-01 | $19.10 | $19.34 | $19.10 | $19.21 | $19.21 | 1,044,613 |
| 2024-04-30 | $19.19 | $19.20 | $19.01 | $19.12 | $19.12 | 1,059,911 |
| 2024-04-29 | $19.33 | $19.41 | $19.18 | $19.22 | $19.22 | 1,408,596 |
| 2024-04-26 | $19.22 | $19.35 | $19.19 | $19.33 | $19.33 | 958,030 |
| 2024-04-25 | $19.40 | $19.43 | $19.16 | $19.23 | $19.23 | 1,210,917 |
| 2024-04-24 | $19.39 | $19.47 | $19.36 | $19.45 | $19.45 | 851,732 |
| 2024-04-23 | $19.37 | $19.46 | $19.31 | $19.42 | $19.42 | 1,189,350 |
| 2024-04-22 | $19.39 | $19.44 | $19.29 | $19.42 | $19.42 | 993,091 |
| 2024-04-19 | $19.12 | $19.40 | $19.12 | $19.39 | $19.39 | 1,499,537 |
| 2024-04-18 | $19.14 | $19.19 | $19.03 | $19.16 | $19.16 | 1,024,059 |
| 2024-04-17 | $18.93 | $19.15 | $18.90 | $19.05 | $19.05 | 1,188,741 |
| 2024-04-16 | $18.82 | $18.93 | $18.73 | $18.85 | $18.85 | 1,449,462 |
| 2024-04-15 | $19.17 | $19.24 | $18.79 | $18.82 | $18.82 | 1,383,246 |
| 2024-04-12 | $19.28 | $19.37 | $18.93 | $19.01 | $19.01 | 1,245,521 |
| 2024-04-11 | $19.25 | $19.34 | $19.12 | $19.33 | $19.33 | 1,308,933 |
| 2024-04-10 | $19.12 | $19.30 | $19.12 | $19.23 | $19.23 | 1,115,203 |
| 2024-04-09 | $19.30 | $19.32 | $19.18 | $19.29 | $19.29 | 990,157 |
| 2024-04-08 | $19.17 | $19.25 | $19.12 | $19.24 | $19.24 | 1,006,285 |
| 2024-04-05 | $18.91 | $19.20 | $18.90 | $19.18 | $19.18 | 1,029,257 |
| 2024-04-04 | $19.24 | $19.28 | $18.96 | $18.97 | $18.97 | 1,230,539 |
| 2024-04-03 | $19.07 | $19.22 | $19.03 | $19.16 | $19.16 | 2,777,859 |
| 2024-04-02 | $18.98 | $19.18 | $18.90 | $19.10 | $19.10 | 2,607,361 |
| 2024-04-01 | $19.13 | $19.16 | $18.93 | $18.96 | $18.96 | 1,535,034 |
| 2024-03-28 | $18.99 | $19.18 | $18.96 | $19.07 | $19.07 | 1,434,750 |
| 2024-03-27 | $18.90 | $18.95 | $18.84 | $18.95 | $18.95 | 1,297,547 |
| 2024-03-26 | $18.71 | $18.82 | $18.71 | $18.81 | $18.81 | 910,873 |
| 2024-03-25 | $18.65 | $18.80 | $18.63 | $18.69 | $18.69 | 1,028,830 |
| 2024-03-22 | $18.73 | $18.79 | $18.55 | $18.62 | $18.62 | 853,977 |
| 2024-03-21 | $18.59 | $18.83 | $18.59 | $18.74 | $18.74 | 1,130,246 |
| 2024-03-20 | $18.43 | $18.63 | $18.38 | $18.62 | $18.62 | 1,313,955 |
| 2024-03-19 | $18.36 | $18.53 | $18.33 | $18.44 | $18.44 | 1,214,497 |
| 2024-03-18 | $18.45 | $18.50 | $18.38 | $18.42 | $18.42 | 1,366,974 |
| 2024-03-15 | $18.38 | $18.58 | $18.31 | $18.48 | $18.48 | 2,684,155 |
| 2024-03-14 | $18.66 | $18.72 | $18.31 | $18.36 | $18.36 | 1,901,714 |
| 2024-03-13 | $18.61 | $18.76 | $18.55 | $18.66 | $18.66 | 1,363,644 |
| 2024-03-12 | $18.70 | $18.71 | $18.44 | $18.52 | $18.52 | 2,417,607 |
| 2024-03-11 | $19.27 | $19.39 | $19.21 | $19.34 | $18.64 | 2,072,857 |
| 2024-03-08 | $19.30 | $19.53 | $19.20 | $19.20 | $18.50 | 2,059,506 |
| 2024-03-07 | $18.96 | $19.25 | $18.94 | $19.23 | $18.53 | 2,025,038 |
| 2024-03-06 | $18.81 | $19.07 | $18.80 | $18.93 | $18.24 | 1,925,138 |
| 2024-03-05 | $19.10 | $19.16 | $18.62 | $18.68 | $18.00 | 3,926,455 |
| 2024-03-04 | $19.17 | $19.40 | $19.15 | $19.17 | $18.47 | 2,333,263 |
| 2024-03-01 | $18.94 | $19.13 | $18.83 | $19.08 | $19.08 | 2,267,321 |
| 2024-02-29 | $18.65 | $18.90 | $18.56 | $18.88 | $18.88 | 2,613,682 |
| 2024-02-28 | $18.76 | $18.83 | $18.53 | $18.54 | $18.54 | 3,891,324 |
| 2024-02-27 | $19.51 | $19.60 | $18.56 | $18.82 | $18.82 | 7,177,385 |
| 2024-02-26 | $20.17 | $20.19 | $19.95 | $19.99 | $19.99 | 2,311,488 |
| 2024-02-23 | $20.22 | $20.35 | $20.12 | $20.23 | $20.23 | 1,548,868 |
| 2024-02-22 | $20.09 | $20.21 | $20.04 | $20.17 | $20.17 | 1,556,177 |
| 2024-02-21 | $20.12 | $20.17 | $20.01 | $20.07 | $20.07 | 1,197,000 |
| 2024-02-20 | $20.20 | $20.22 | $20.09 | $20.13 | $20.13 | 1,596,527 |
| 2024-02-16 | $20.12 | $20.26 | $20.01 | $20.20 | $20.20 | 1,393,843 |
| 2024-02-15 | $20.02 | $20.25 | $20.02 | $20.20 | $20.20 | 1,508,785 |
| 2024-02-14 | $20.00 | $20.09 | $19.95 | $20.04 | $20.04 | 1,470,176 |
| 2024-02-13 | $19.99 | $20.04 | $19.87 | $19.91 | $19.91 | 1,573,926 |
| 2024-02-12 | $19.98 | $20.26 | $19.98 | $20.21 | $20.16 | 1,569,538 |
| 2024-02-09 | $20.00 | $20.01 | $19.87 | $20.01 | $19.96 | 1,297,852 |
| 2024-02-08 | $20.01 | $20.08 | $19.88 | $19.98 | $19.93 | 1,543,664 |
| 2024-02-07 | $20.10 | $20.16 | $19.91 | $20.07 | $20.02 | 1,637,320 |
| 2024-02-06 | $20.28 | $20.28 | $20.02 | $20.07 | $20.02 | 1,866,587 |
| 2024-02-05 | $20.35 | $20.39 | $20.04 | $20.28 | $20.23 | 1,513,264 |
| 2024-02-02 | $20.38 | $20.53 | $20.31 | $20.44 | $20.39 | 1,471,809 |
| 2024-02-01 | $20.52 | $20.59 | $20.18 | $20.45 | $20.40 | 2,073,215 |
| 2024-01-31 | $20.73 | $20.76 | $20.51 | $20.52 | $20.47 | 1,694,862 |
| 2024-01-30 | $20.65 | $20.77 | $20.65 | $20.73 | $20.68 | 1,237,329 |
| 2024-01-29 | $20.71 | $20.79 | $20.54 | $20.67 | $20.62 | 1,202,047 |
| 2024-01-26 | $20.63 | $20.77 | $20.57 | $20.68 | $20.68 | 1,488,030 |
| 2024-01-25 | $20.53 | $20.63 | $20.41 | $20.63 | $20.63 | 1,072,048 |
| 2024-01-24 | $20.68 | $20.74 | $20.49 | $20.51 | $20.51 | 1,018,281 |
| 2024-01-23 | $20.71 | $20.75 | $20.58 | $20.65 | $20.65 | 1,054,379 |
| 2024-01-22 | $20.70 | $20.81 | $20.63 | $20.68 | $20.68 | 1,226,277 |
| 2024-01-19 | $20.70 | $20.72 | $20.48 | $20.62 | $20.62 | 1,251,887 |
| 2024-01-18 | $20.38 | $20.59 | $20.35 | $20.59 | $20.59 | 1,331,341 |
| 2024-01-17 | $20.25 | $20.37 | $20.19 | $20.37 | $20.37 | 1,209,669 |
| 2024-01-16 | $20.45 | $20.50 | $20.26 | $20.38 | $20.38 | 1,212,222 |
| 2024-01-12 | $20.50 | $20.66 | $20.43 | $20.50 | $20.50 | 1,269,545 |
| 2024-01-11 | $20.58 | $20.58 | $20.15 | $20.51 | $20.51 | 1,795,080 |
| 2024-01-10 | $20.75 | $20.77 | $20.57 | $20.60 | $20.60 | 1,618,249 |
| 2024-01-09 | $20.73 | $20.80 | $20.68 | $20.77 | $20.77 | 1,403,279 |
| 2024-01-08 | $20.71 | $20.87 | $20.58 | $20.82 | $20.82 | 1,602,692 |
| 2024-01-05 | $20.85 | $20.88 | $20.64 | $20.72 | $20.72 | 2,233,419 |
| 2024-01-04 | $20.29 | $20.99 | $20.27 | $20.89 | $20.89 | 4,017,147 |
| 2024-01-03 | $20.27 | $20.37 | $20.10 | $20.26 | $20.26 | 2,944,269 |
| 2024-01-02 | $20.00 | $20.24 | $19.97 | $20.19 | $20.19 | 1,561,216 |
| 2023-12-29 | $20.18 | $20.27 | $19.96 | $19.97 | $19.97 | 1,496,836 |
| 2023-12-28 | $20.08 | $20.26 | $20.06 | $20.16 | $20.16 | 1,644,928 |
| 2023-12-27 | $20.08 | $20.10 | $19.95 | $20.10 | $20.10 | 1,170,165 |
| 2023-12-26 | $19.91 | $20.10 | $19.87 | $20.05 | $20.05 | 1,121,151 |
| 2023-12-22 | $19.90 | $20.03 | $19.87 | $19.89 | $19.89 | 1,025,708 |
| 2023-12-21 | $19.83 | $19.89 | $19.76 | $19.88 | $19.88 | 1,147,745 |
| 2023-12-20 | $19.85 | $20.01 | $19.74 | $19.74 | $19.74 | 1,140,765 |
| 2023-12-19 | $19.85 | $19.99 | $19.83 | $19.90 | $19.90 | 1,329,819 |
| 2023-12-18 | $19.76 | $19.92 | $19.74 | $19.85 | $19.85 | 1,585,507 |
| 2023-12-15 | $19.88 | $19.88 | $19.66 | $19.75 | $19.75 | 2,191,477 |
| 2023-12-14 | $19.93 | $20.10 | $19.81 | $19.87 | $19.87 | 2,764,143 |
| 2023-12-13 | $19.75 | $19.89 | $19.59 | $19.88 | $19.88 | 1,724,109 |
| 2023-12-12 | $19.70 | $19.87 | $19.65 | $19.72 | $19.72 | 2,046,452 |
| 2023-12-11 | $20.52 | $20.52 | $20.29 | $20.32 | $20.32 | 2,278,313 |
| 2023-12-08 | $20.21 | $20.49 | $20.16 | $20.47 | $20.47 | 1,879,442 |
| 2023-12-07 | $20.03 | $20.23 | $19.97 | $20.20 | $20.20 | 2,170,758 |
| 2023-12-06 | $20.13 | $20.20 | $19.95 | $19.99 | $19.99 | 2,720,709 |
| 2023-12-05 | $19.95 | $20.05 | $19.93 | $20.01 | $20.01 | 2,081,336 |
| 2023-12-04 | $19.91 | $20.08 | $19.91 | $20.00 | $20.00 | 1,787,959 |
| 2023-12-01 | $19.76 | $19.98 | $19.76 | $19.91 | $19.91 | 1,622,010 |
| 2023-11-30 | $19.82 | $19.91 | $19.76 | $19.76 | $19.76 | 1,287,007 |
| 2023-11-29 | $19.98 | $20.02 | $19.75 | $19.78 | $19.78 | 1,455,464 |
| 2023-11-28 | $19.85 | $19.92 | $19.80 | $19.84 | $19.84 | 1,480,725 |
| 2023-11-27 | $19.98 | $20.01 | $19.84 | $19.90 | $19.90 | 1,935,707 |
| 2023-11-24 | $19.91 | $19.98 | $19.83 | $19.91 | $19.91 | 1,022,742 |
| 2023-11-22 | $19.87 | $19.91 | $19.76 | $19.83 | $19.83 | 980,086 |
| 2023-11-21 | $19.86 | $19.90 | $19.77 | $19.78 | $19.78 | 1,343,386 |
| 2023-11-20 | $19.87 | $19.92 | $19.79 | $19.90 | $19.90 | 1,317,784 |
| 2023-11-17 | $19.83 | $19.89 | $19.79 | $19.87 | $19.87 | 1,340,780 |
| 2023-11-16 | $19.90 | $19.96 | $19.75 | $19.83 | $19.83 | 1,905,743 |
| 2023-11-15 | $19.92 | $19.99 | $19.78 | $19.90 | $19.90 | 1,463,368 |
| 2023-11-14 | $19.88 | $20.00 | $19.84 | $19.90 | $19.90 | 1,917,661 |
| 2023-11-13 | $19.85 | $19.93 | $19.70 | $19.74 | $19.69 | 1,551,833 |
| 2023-11-10 | $19.74 | $19.83 | $19.66 | $19.82 | $19.77 | 1,126,733 |
| 2023-11-09 | $19.79 | $19.94 | $19.61 | $19.68 | $19.63 | 932,603 |
| 2023-11-08 | $19.86 | $19.86 | $19.61 | $19.70 | $19.65 | 1,060,771 |
| 2023-11-07 | $20.00 | $20.06 | $19.70 | $19.85 | $19.80 | 1,715,326 |
| 2023-11-06 | $19.87 | $19.92 | $19.59 | $19.75 | $19.70 | 1,130,333 |
| 2023-11-03 | $19.77 | $19.92 | $19.73 | $19.81 | $19.76 | 1,644,309 |
| 2023-11-02 | $19.46 | $19.66 | $19.43 | $19.65 | $19.60 | 1,382,012 |
| 2023-11-01 | $19.02 | $19.29 | $18.99 | $19.28 | $19.23 | 788,823 |
| 2023-10-31 | $18.85 | $19.02 | $18.85 | $18.95 | $18.90 | 817,147 |
| 2023-10-30 | $18.78 | $18.92 | $18.72 | $18.89 | $18.84 | 760,459 |
| 2023-10-27 | $18.90 | $18.98 | $18.60 | $18.65 | $18.60 | 883,964 |
| 2023-10-26 | $18.92 | $19.10 | $18.90 | $18.90 | $18.85 | 765,921 |
| 2023-10-25 | $19.04 | $19.15 | $18.86 | $18.92 | $18.87 | 729,704 |
| 2023-10-24 | $18.92 | $19.22 | $18.92 | $19.06 | $19.01 | 1,062,058 |
| 2023-10-23 | $18.90 | $19.04 | $18.69 | $18.91 | $18.86 | 947,322 |
| 2023-10-20 | $19.05 | $19.15 | $18.88 | $18.98 | $18.93 | 1,088,365 |
| 2023-10-19 | $19.31 | $19.37 | $19.04 | $19.08 | $19.03 | 1,108,097 |
| 2023-10-18 | $19.52 | $19.53 | $19.31 | $19.34 | $19.29 | 1,019,364 |
| 2023-10-17 | $19.59 | $19.70 | $19.55 | $19.60 | $19.55 | 1,069,190 |
| 2023-10-16 | $19.70 | $19.81 | $19.56 | $19.64 | $19.59 | 1,491,432 |
| 2023-10-13 | $19.59 | $19.64 | $19.37 | $19.44 | $19.39 | 894,544 |
| 2023-10-12 | $19.56 | $19.66 | $19.37 | $19.49 | $19.44 | 1,867,870 |
| 2023-10-11 | $19.38 | $19.57 | $19.36 | $19.50 | $19.45 | 814,107 |
| 2023-10-10 | $19.40 | $19.60 | $19.33 | $19.42 | $19.37 | 1,080,968 |
| 2023-10-09 | $19.15 | $19.43 | $19.15 | $19.39 | $19.34 | 733,660 |
| 2023-10-06 | $19.19 | $19.48 | $19.18 | $19.36 | $19.31 | 1,023,333 |
| 2023-10-05 | $19.15 | $19.33 | $19.15 | $19.27 | $19.22 | 877,688 |
| 2023-10-04 | $19.00 | $19.34 | $18.90 | $19.27 | $19.22 | 2,253,532 |
| 2023-10-03 | $19.50 | $19.57 | $18.68 | $18.97 | $18.92 | 3,046,985 |
| 2023-10-02 | $19.70 | $19.79 | $19.46 | $19.55 | $19.50 | 1,611,015 |
| 2023-09-29 | $19.95 | $20.01 | $19.69 | $19.69 | $19.64 | 1,111,527 |
| 2023-09-28 | $19.79 | $20.00 | $19.79 | $19.90 | $19.85 | 1,005,374 |
| 2023-09-27 | $19.80 | $19.96 | $19.70 | $19.83 | $19.78 | 789,411 |
| 2023-09-26 | $19.88 | $19.96 | $19.69 | $19.71 | $19.66 | 779,945 |
| 2023-09-25 | $19.72 | $20.03 | $19.72 | $19.99 | $19.94 | 815,055 |
| 2023-09-22 | $19.72 | $19.90 | $19.72 | $19.83 | $19.83 | 667,805 |
| 2023-09-21 | $19.99 | $19.99 | $19.68 | $19.72 | $19.72 | 935,603 |
| 2023-09-20 | $20.10 | $20.15 | $20.00 | $20.01 | $20.01 | 960,126 |
| 2023-09-19 | $20.05 | $20.13 | $20.00 | $20.04 | $20.04 | 1,024,145 |
| 2023-09-18 | $20.06 | $20.08 | $19.98 | $20.00 | $20.00 | 1,040,617 |
| 2023-09-15 | $19.89 | $20.02 | $19.86 | $20.01 | $20.01 | 1,641,097 |
| 2023-09-14 | $19.91 | $19.97 | $19.86 | $19.92 | $19.92 | 938,100 |
| 2023-09-13 | $19.90 | $19.96 | $19.85 | $19.86 | $19.86 | 835,125 |
| 2023-09-12 | $19.91 | $19.98 | $19.81 | $19.82 | $19.82 | 1,420,355 |
| 2023-09-11 | $20.75 | $20.80 | $20.60 | $20.63 | $19.93 | 1,599,360 |
| 2023-09-08 | $20.39 | $20.64 | $20.37 | $20.63 | $19.93 | 1,146,176 |
| 2023-09-07 | $20.28 | $20.39 | $20.28 | $20.37 | $19.68 | 879,281 |
| 2023-09-06 | $20.50 | $20.50 | $20.18 | $20.31 | $19.62 | 969,099 |
| 2023-09-05 | $20.60 | $20.65 | $20.41 | $20.43 | $19.73 | 920,946 |
| 2023-09-01 | $20.58 | $20.66 | $20.51 | $20.59 | $20.59 | 606,197 |
| 2023-08-31 | $20.50 | $20.61 | $20.46 | $20.46 | $20.46 | 749,916 |
| 2023-08-30 | $20.46 | $20.57 | $20.37 | $20.48 | $20.48 | 886,617 |
| 2023-08-29 | $20.19 | $20.40 | $20.10 | $20.39 | $20.39 | 902,921 |
| 2023-08-28 | $20.09 | $20.17 | $20.04 | $20.14 | $20.14 | 671,266 |
| 2023-08-25 | $20.02 | $20.09 | $19.91 | $19.98 | $19.98 | 677,681 |
| 2023-08-24 | $19.95 | $20.12 | $19.90 | $19.97 | $19.97 | 696,719 |
| 2023-08-23 | $19.85 | $20.01 | $19.82 | $19.95 | $19.95 | 1,054,565 |
| 2023-08-22 | $20.05 | $20.05 | $19.78 | $19.80 | $19.80 | 857,795 |
| 2023-08-21 | $20.04 | $20.11 | $19.88 | $20.03 | $20.03 | 726,027 |
| 2023-08-18 | $19.75 | $20.09 | $19.65 | $20.01 | $20.01 | 855,483 |
| 2023-08-17 | $20.08 | $20.11 | $19.84 | $19.88 | $19.88 | 1,130,930 |
| 2023-08-16 | $19.95 | $20.14 | $19.95 | $20.09 | $20.09 | 930,344 |
| 2023-08-15 | $20.15 | $20.18 | $20.00 | $20.02 | $20.02 | 817,091 |
| 2023-08-14 | $20.16 | $20.29 | $20.09 | $20.25 | $20.20 | 1,006,319 |
| 2023-08-11 | $20.15 | $20.22 | $20.11 | $20.16 | $20.16 | 890,996 |
| 2023-08-10 | $20.31 | $20.37 | $20.11 | $20.13 | $20.13 | 1,010,093 |
| 2023-08-09 | $20.44 | $20.45 | $20.15 | $20.25 | $20.25 | 1,187,314 |
| 2023-08-08 | $20.22 | $20.47 | $20.05 | $20.37 | $20.37 | 1,244,537 |
| 2023-08-07 | $20.21 | $20.46 | $20.18 | $20.41 | $20.41 | 1,198,459 |
| 2023-08-04 | $20.18 | $20.32 | $20.13 | $20.21 | $20.21 | 752,297 |
| 2023-08-03 | $20.17 | $20.20 | $20.03 | $20.14 | $20.14 | 705,766 |
| 2023-08-02 | $20.15 | $20.26 | $20.07 | $20.17 | $20.17 | 948,140 |
| 2023-08-01 | $20.25 | $20.29 | $20.17 | $20.24 | $20.24 | 719,808 |
| 2023-07-31 | $20.36 | $20.43 | $20.16 | $20.27 | $20.27 | 1,409,272 |
| 2023-07-28 | $20.19 | $20.27 | $20.06 | $20.21 | $20.21 | 867,609 |
| 2023-07-27 | $20.23 | $20.28 | $20.02 | $20.07 | $20.07 | 829,079 |
| 2023-07-26 | $19.95 | $20.19 | $19.95 | $20.16 | $20.16 | 724,786 |
| 2023-07-25 | $20.00 | $20.09 | $19.91 | $19.93 | $19.93 | 933,208 |
| 2023-07-24 | $19.90 | $20.02 | $19.90 | $19.97 | $19.97 | 559,720 |
| 2023-07-21 | $19.83 | $19.94 | $19.76 | $19.87 | $19.87 | 593,029 |
| 2023-07-20 | $20.08 | $20.08 | $19.76 | $19.82 | $19.82 | 864,081 |
| 2023-07-19 | $20.08 | $20.15 | $20.05 | $20.07 | $20.07 | 743,464 |
| 2023-07-18 | $19.83 | $20.17 | $19.80 | $20.00 | $20.00 | 1,177,181 |
| 2023-07-17 | $19.70 | $19.81 | $19.53 | $19.74 | $19.74 | 961,568 |
| 2023-07-14 | $19.69 | $19.75 | $19.55 | $19.65 | $19.65 | 822,314 |
| 2023-07-13 | $19.70 | $19.74 | $19.60 | $19.64 | $19.64 | 846,640 |
| 2023-07-12 | $19.67 | $19.80 | $19.63 | $19.65 | $19.65 | 1,741,762 |
| 2023-07-11 | $19.47 | $19.53 | $19.36 | $19.51 | $19.51 | 1,302,559 |
| 2023-07-10 | $19.35 | $19.48 | $19.22 | $19.40 | $19.40 | 992,489 |
| 2023-07-07 | $19.22 | $19.38 | $19.19 | $19.24 | $19.24 | 990,749 |
| 2023-07-06 | $19.12 | $19.23 | $19.01 | $19.21 | $19.21 | 985,686 |
| 2023-07-05 | $19.38 | $19.38 | $19.14 | $19.25 | $19.25 | 2,077,807 |
| 2023-07-03 | $19.16 | $19.25 | $19.11 | $19.25 | $19.25 | 387,818 |
| 2023-06-30 | $19.16 | $19.33 | $19.04 | $19.18 | $19.18 | 2,195,267 |
| 2023-06-29 | $19.08 | $19.19 | $19.04 | $19.10 | $19.10 | 719,099 |
| 2023-06-28 | $18.89 | $19.07 | $18.84 | $19.02 | $19.02 | 641,142 |
| 2023-06-27 | $18.75 | $18.96 | $18.68 | $18.89 | $18.89 | 749,012 |
| 2023-06-26 | $18.46 | $18.79 | $18.44 | $18.71 | $18.71 | 721,059 |
| 2023-06-23 | $18.55 | $18.64 | $18.40 | $18.43 | $18.43 | 817,431 |
| 2023-06-22 | $18.70 | $18.74 | $18.58 | $18.64 | $18.64 | 959,729 |
| 2023-06-21 | $18.84 | $18.84 | $18.70 | $18.76 | $18.76 | 828,202 |
| 2023-06-20 | $19.11 | $19.11 | $18.86 | $18.88 | $18.88 | 1,011,316 |
| 2023-06-16 | $19.06 | $19.11 | $18.90 | $19.11 | $19.11 | 2,586,437 |
| 2023-06-15 | $18.90 | $19.07 | $18.90 | $19.05 | $19.05 | 849,946 |
| 2023-06-14 | $19.05 | $19.07 | $18.90 | $18.94 | $18.94 | 996,743 |
| 2023-06-13 | $19.06 | $19.11 | $18.98 | $19.06 | $19.06 | 1,512,693 |
| 2023-06-12 | $19.86 | $19.86 | $19.51 | $19.69 | $18.99 | 1,888,244 |
| 2023-06-09 | $19.86 | $19.95 | $19.84 | $19.85 | $19.85 | 1,233,022 |
| 2023-06-08 | $19.90 | $19.99 | $19.81 | $19.85 | $19.85 | 1,479,380 |
| 2023-06-07 | $19.97 | $20.01 | $19.84 | $19.90 | $19.90 | 1,440,237 |
| 2023-06-06 | $19.76 | $20.00 | $19.69 | $19.89 | $19.89 | 1,920,927 |
| 2023-06-05 | $19.74 | $19.89 | $19.67 | $19.76 | $19.76 | 1,130,619 |
| 2023-06-02 | $19.67 | $19.73 | $19.55 | $19.64 | $19.64 | 1,206,595 |
| 2023-06-01 | $19.35 | $19.68 | $19.32 | $19.55 | $19.55 | 1,175,482 |
| 2023-05-31 | $19.37 | $19.42 | $19.21 | $19.35 | $19.35 | 832,236 |
| 2023-05-30 | $19.27 | $19.45 | $19.21 | $19.42 | $19.42 | 636,214 |
| 2023-05-26 | $19.09 | $19.27 | $19.05 | $19.18 | $19.18 | 503,609 |
| 2023-05-25 | $19.15 | $19.20 | $18.98 | $19.03 | $19.03 | 628,951 |
| 2023-05-24 | $19.19 | $19.27 | $19.04 | $19.11 | $19.11 | 530,456 |
| 2023-05-23 | $19.31 | $19.49 | $19.27 | $19.32 | $19.32 | 698,026 |
| 2023-05-22 | $19.25 | $19.33 | $19.12 | $19.27 | $19.27 | 695,388 |
| 2023-05-19 | $19.10 | $19.28 | $19.06 | $19.23 | $19.23 | 827,855 |
| 2023-05-18 | $19.02 | $19.07 | $18.90 | $19.01 | $19.01 | 913,443 |
| 2023-05-17 | $18.94 | $19.07 | $18.83 | $19.00 | $19.00 | 848,467 |
| 2023-05-16 | $18.91 | $18.99 | $18.76 | $18.78 | $18.78 | 970,012 |
| 2023-05-15 | $18.95 | $19.20 | $18.92 | $19.07 | $19.02 | 663,253 |
| 2023-05-12 | $19.04 | $19.10 | $18.86 | $18.89 | $18.89 | 522,009 |
| 2023-05-11 | $19.05 | $19.10 | $18.77 | $18.94 | $18.94 | 639,182 |
| 2023-05-10 | $18.92 | $19.20 | $18.73 | $19.15 | $19.15 | 1,102,838 |
| 2023-05-09 | $19.07 | $19.11 | $18.79 | $18.82 | $18.82 | 713,885 |
| 2023-05-08 | $19.13 | $19.22 | $19.02 | $19.12 | $19.12 | 765,226 |
| 2023-05-05 | $18.23 | $19.33 | $18.12 | $19.12 | $19.12 | 1,688,585 |
| 2023-05-04 | $17.94 | $17.98 | $17.50 | $17.68 | $17.68 | 1,443,825 |
| 2023-05-03 | $18.12 | $18.40 | $18.08 | $18.11 | $18.11 | 765,524 |
| 2023-05-02 | $18.47 | $18.50 | $17.77 | $18.07 | $18.07 | 1,121,022 |
| 2023-05-01 | $18.86 | $18.93 | $18.49 | $18.55 | $18.55 | 658,566 |
| 2023-04-28 | $18.59 | $18.92 | $18.54 | $18.81 | $18.81 | 711,022 |
| 2023-04-27 | $18.32 | $18.64 | $18.32 | $18.64 | $18.64 | 632,375 |
| 2023-04-26 | $18.35 | $18.53 | $18.23 | $18.32 | $18.32 | 594,764 |
| 2023-04-25 | $18.62 | $18.68 | $18.37 | $18.40 | $18.40 | 667,786 |
| 2023-04-24 | $18.70 | $18.90 | $18.60 | $18.76 | $18.76 | 654,585 |
| 2023-04-21 | $18.57 | $18.73 | $18.46 | $18.70 | $18.70 | 585,061 |
| 2023-04-20 | $18.78 | $18.82 | $18.49 | $18.60 | $18.60 | 659,741 |
| 2023-04-19 | $18.44 | $18.88 | $18.39 | $18.87 | $18.87 | 628,931 |
| 2023-04-18 | $18.68 | $18.78 | $18.46 | $18.59 | $18.59 | 631,590 |
| 2023-04-17 | $18.51 | $18.78 | $18.48 | $18.74 | $18.74 | 740,972 |
| 2023-04-14 | $18.81 | $18.92 | $18.53 | $18.64 | $18.64 | 671,101 |
| 2023-04-13 | $18.70 | $18.78 | $18.58 | $18.71 | $18.71 | 841,151 |
| 2023-04-12 | $18.50 | $18.73 | $18.39 | $18.66 | $18.66 | 1,547,399 |
| 2023-04-11 | $18.25 | $18.54 | $18.25 | $18.44 | $18.44 | 635,246 |
| 2023-04-10 | $18.48 | $18.62 | $18.09 | $18.21 | $18.21 | 1,376,674 |
| 2023-04-06 | $18.41 | $18.60 | $18.41 | $18.56 | $18.56 | 976,137 |
| 2023-04-05 | $18.25 | $18.51 | $18.25 | $18.39 | $18.39 | 1,913,389 |
| 2023-04-04 | $18.44 | $18.49 | $18.14 | $18.38 | $18.38 | 1,984,082 |
| 2023-04-03 | $18.66 | $18.73 | $18.33 | $18.46 | $18.46 | 1,481,942 |
| 2023-03-31 | $18.52 | $18.66 | $18.39 | $18.50 | $18.50 | 1,219,003 |
| 2023-03-30 | $18.46 | $18.51 | $18.31 | $18.39 | $18.39 | 821,164 |
| 2023-03-29 | $18.44 | $18.47 | $18.20 | $18.32 | $18.32 | 884,258 |
| 2023-03-28 | $18.34 | $18.42 | $18.25 | $18.31 | $18.31 | 538,070 |
| 2023-03-27 | $18.30 | $18.41 | $18.20 | $18.35 | $18.35 | 879,879 |
| 2023-03-24 | $17.72 | $18.10 | $17.58 | $18.10 | $18.10 | 931,377 |
| 2023-03-23 | $18.09 | $18.56 | $17.80 | $17.87 | $17.87 | 1,318,852 |
| 2023-03-22 | $18.30 | $18.56 | $18.07 | $18.07 | $18.07 | 1,312,318 |
| 2023-03-21 | $18.09 | $18.38 | $18.06 | $18.30 | $18.30 | 1,255,225 |
| 2023-03-20 | $17.57 | $18.09 | $17.57 | $17.76 | $17.76 | 1,451,382 |
| 2023-03-17 | $17.57 | $17.67 | $17.30 | $17.46 | $17.46 | 1,617,401 |
| 2023-03-16 | $17.32 | $17.89 | $17.07 | $17.70 | $17.70 | 1,414,644 |
| 2023-03-15 | $17.23 | $17.69 | $17.18 | $17.45 | $17.45 | 2,437,110 |
| 2023-03-14 | $17.60 | $18.11 | $17.60 | $17.77 | $17.77 | 1,969,392 |
| 2023-03-13 | $17.65 | $18.22 | $17.25 | $17.84 | $17.84 | 3,213,418 |
| 2023-03-10 | $18.88 | $18.95 | $17.88 | $17.93 | $17.93 | 2,669,338 |
| 2023-03-09 | $19.64 | $19.69 | $18.78 | $18.81 | $18.81 | 1,677,667 |
| 2023-03-08 | $19.68 | $19.74 | $19.56 | $19.69 | $19.69 | 757,712 |
| 2023-03-07 | $19.89 | $19.95 | $19.56 | $19.65 | $19.65 | 870,234 |
| 2023-03-06 | $19.98 | $20.12 | $19.94 | $19.95 | $19.95 | 757,225 |
| 2023-03-03 | $19.78 | $19.94 | $19.78 | $19.94 | $19.94 | 742,873 |
| 2023-03-02 | $19.60 | $19.75 | $19.40 | $19.75 | $19.75 | 1,034,150 |
| 2023-03-01 | $19.75 | $20.00 | $19.64 | $19.68 | $19.68 | 910,220 |
| 2023-02-28 | $20.24 | $20.60 | $19.69 | $19.71 | $19.71 | 1,873,569 |
| 2023-02-27 | $19.61 | $19.94 | $19.59 | $19.59 | $19.59 | 792,116 |
| 2023-02-24 | $19.47 | $19.61 | $19.37 | $19.52 | $19.52 | 496,443 |
| 2023-02-23 | $19.45 | $19.81 | $19.42 | $19.57 | $19.57 | 670,785 |
| 2023-02-22 | $19.12 | $19.41 | $19.12 | $19.30 | $19.30 | 1,000,034 |
| 2023-02-21 | $19.62 | $19.66 | $19.05 | $19.14 | $19.14 | 1,129,681 |
| 2023-02-17 | $19.67 | $19.75 | $19.55 | $19.70 | $19.70 | 845,878 |
| 2023-02-16 | $19.55 | $19.78 | $19.53 | $19.63 | $19.63 | 872,338 |
| 2023-02-15 | $19.60 | $19.69 | $19.30 | $19.65 | $19.65 | 823,619 |
| 2023-02-14 | $19.76 | $19.92 | $19.61 | $19.66 | $19.66 | 815,977 |
| 2023-02-13 | $19.60 | $19.83 | $19.56 | $19.74 | $19.74 | 628,701 |
| 2023-02-10 | $19.15 | $19.60 | $19.12 | $19.60 | $19.60 | 2,033,128 |
| 2023-02-09 | $19.72 | $19.78 | $19.16 | $19.21 | $19.21 | 870,369 |
| 2023-02-08 | $19.75 | $19.90 | $19.58 | $19.62 | $19.62 | 551,735 |
| 2023-02-07 | $19.55 | $19.93 | $19.53 | $19.85 | $19.85 | 654,046 |
| 2023-02-06 | $19.80 | $19.88 | $19.44 | $19.56 | $19.56 | 813,997 |
| 2023-02-03 | $19.80 | $20.13 | $19.80 | $20.00 | $20.00 | 887,482 |
| 2023-02-02 | $19.96 | $20.16 | $19.91 | $19.97 | $19.97 | 791,525 |
| 2023-02-01 | $19.67 | $19.97 | $19.59 | $19.83 | $19.83 | 606,845 |
| 2023-01-31 | $19.56 | $19.66 | $19.36 | $19.66 | $19.66 | 597,162 |
| 2023-01-30 | $19.70 | $19.81 | $19.45 | $19.45 | $19.45 | 554,219 |
| 2023-01-27 | $19.60 | $19.93 | $19.55 | $19.86 | $19.86 | 1,009,018 |
| 2023-01-26 | $19.40 | $19.55 | $19.35 | $19.55 | $19.55 | 635,949 |
| 2023-01-25 | $19.14 | $19.32 | $19.12 | $19.30 | $19.30 | 493,400 |
| 2023-01-24 | $19.33 | $19.44 | $19.24 | $19.30 | $19.30 | 643,312 |
| 2023-01-23 | $19.25 | $19.34 | $19.18 | $19.33 | $19.33 | 1,020,693 |
| 2023-01-20 | $18.93 | $19.20 | $18.81 | $19.20 | $19.20 | 844,819 |
| 2023-01-19 | $18.77 | $18.93 | $18.70 | $18.85 | $18.85 | 809,485 |
| 2023-01-18 | $19.05 | $19.19 | $18.87 | $18.91 | $18.91 | 1,086,757 |
| 2023-01-17 | $18.86 | $19.07 | $18.86 | $18.98 | $18.98 | 684,788 |
| 2023-01-13 | $18.79 | $18.89 | $18.60 | $18.84 | $18.84 | 699,047 |
| 2023-01-12 | $18.53 | $18.92 | $18.43 | $18.92 | $18.92 | 1,326,252 |
| 2023-01-11 | $18.21 | $18.50 | $18.21 | $18.44 | $18.44 | 1,055,304 |
| 2023-01-10 | $18.15 | $18.33 | $18.10 | $18.15 | $18.15 | 1,248,656 |
| 2023-01-09 | $18.21 | $18.33 | $18.12 | $18.13 | $18.13 | 1,192,722 |
| 2023-01-06 | $18.08 | $18.26 | $18.05 | $18.16 | $18.16 | 905,276 |
| 2023-01-05 | $17.94 | $18.15 | $17.83 | $18.07 | $18.07 | 1,240,190 |
| 2023-01-04 | $17.84 | $18.24 | $17.76 | $18.10 | $18.10 | 2,020,097 |
| 2023-01-03 | $17.54 | $17.73 | $17.47 | $17.65 | $17.65 | 912,400 |
| 2022-12-30 | $17.52 | $17.74 | $17.32 | $17.50 | $17.50 | 1,952,155 |
| 2022-12-29 | $17.30 | $17.62 | $17.28 | $17.52 | $17.52 | 1,413,220 |
| 2022-12-28 | $17.51 | $17.70 | $17.18 | $17.19 | $17.19 | 1,698,053 |
| 2022-12-27 | $17.75 | $17.82 | $17.47 | $17.50 | $17.50 | 1,502,642 |
| 2022-12-23 | $17.40 | $17.78 | $17.38 | $17.75 | $17.75 | 1,075,990 |
| 2022-12-22 | $17.24 | $17.41 | $17.06 | $17.36 | $17.36 | 1,355,109 |
| 2022-12-21 | $17.38 | $17.70 | $17.38 | $17.45 | $17.45 | 1,045,119 |
| 2022-12-20 | $17.15 | $17.48 | $17.15 | $17.27 | $17.27 | 1,173,133 |
| 2022-12-19 | $17.45 | $17.53 | $17.11 | $17.20 | $17.20 | 1,341,193 |
| 2022-12-16 | $17.20 | $17.51 | $17.06 | $17.42 | $17.42 | 2,132,656 |
| 2022-12-15 | $17.55 | $17.85 | $17.55 | $17.65 | $17.65 | 1,445,234 |
| 2022-12-14 | $18.05 | $18.09 | $17.71 | $17.76 | $17.76 | 1,700,728 |
| 2022-12-13 | $18.73 | $18.82 | $18.15 | $18.15 | $18.15 | 1,310,142 |
| 2022-12-12 | $18.82 | $18.99 | $18.71 | $18.88 | $18.20 | 1,554,872 |
| 2022-12-09 | $18.71 | $18.93 | $18.70 | $18.76 | $18.08 | 1,152,984 |
| 2022-12-08 | $18.81 | $18.95 | $18.71 | $18.77 | $18.09 | 1,201,562 |
| 2022-12-07 | $18.95 | $19.09 | $18.68 | $18.68 | $18.01 | 1,148,855 |
| 2022-12-06 | $19.46 | $19.49 | $18.78 | $18.89 | $18.21 | 1,362,900 |
| 2022-12-05 | $19.90 | $19.96 | $19.39 | $19.43 | $18.73 | 1,195,227 |
| 2022-12-02 | $19.75 | $19.99 | $19.57 | $19.90 | $19.90 | 699,076 |
| 2022-12-01 | $19.91 | $20.19 | $19.82 | $19.86 | $19.86 | 829,189 |
| 2022-11-30 | $19.56 | $19.89 | $19.43 | $19.86 | $19.86 | 1,268,957 |
| 2022-11-29 | $19.46 | $19.60 | $19.39 | $19.54 | $19.54 | 457,141 |
| 2022-11-28 | $19.77 | $19.85 | $19.31 | $19.41 | $19.41 | 1,181,684 |
| 2022-11-25 | $19.79 | $19.90 | $19.79 | $19.90 | $19.90 | 300,644 |
| 2022-11-23 | $19.56 | $19.80 | $19.55 | $19.80 | $19.80 | 924,619 |
| 2022-11-22 | $19.20 | $19.64 | $19.17 | $19.63 | $19.63 | 841,152 |
| 2022-11-21 | $19.30 | $19.30 | $19.06 | $19.14 | $19.14 | 989,444 |
| 2022-11-18 | $19.50 | $19.60 | $19.34 | $19.36 | $19.36 | 565,092 |
| 2022-11-17 | $19.19 | $19.38 | $19.05 | $19.32 | $19.32 | 868,063 |
| 2022-11-16 | $19.34 | $19.58 | $19.17 | $19.43 | $19.43 | 819,066 |
| 2022-11-15 | $19.64 | $19.90 | $19.28 | $19.43 | $19.43 | 905,434 |
| 2022-11-14 | $19.63 | $19.65 | $19.26 | $19.37 | $19.37 | 952,606 |
| 2022-11-11 | $19.29 | $19.76 | $19.26 | $19.68 | $19.68 | 1,146,294 |
| 2022-11-10 | $19.21 | $19.40 | $18.95 | $19.12 | $19.12 | 1,646,105 |
| 2022-11-09 | $19.15 | $19.18 | $18.65 | $18.66 | $18.66 | 1,420,260 |
| 2022-11-08 | $19.80 | $19.85 | $18.97 | $19.15 | $19.15 | 1,382,827 |
| 2022-11-07 | $19.50 | $19.95 | $19.45 | $19.94 | $19.94 | 1,092,177 |
| 2022-11-04 | $19.40 | $19.77 | $19.25 | $19.48 | $19.48 | 852,745 |
| 2022-11-03 | $18.94 | $19.21 | $18.86 | $19.15 | $19.15 | 896,515 |
| 2022-11-02 | $19.18 | $19.52 | $19.04 | $19.17 | $19.17 | 710,135 |
| 2022-11-01 | $19.37 | $19.41 | $19.15 | $19.35 | $19.35 | 634,959 |
| 2022-10-31 | $19.07 | $19.27 | $19.05 | $19.20 | $19.20 | 574,246 |
| 2022-10-28 | $18.79 | $19.19 | $18.70 | $19.13 | $19.13 | 660,669 |
| 2022-10-27 | $18.87 | $19.02 | $18.68 | $18.75 | $18.75 | 1,127,436 |
| 2022-10-26 | $18.67 | $18.86 | $18.61 | $18.70 | $18.70 | 813,117 |
| 2022-10-25 | $18.05 | $18.71 | $18.01 | $18.56 | $18.56 | 1,341,922 |
| 2022-10-24 | $18.17 | $18.18 | $17.87 | $18.06 | $18.06 | 1,349,618 |
| 2022-10-21 | $17.85 | $18.08 | $17.58 | $18.05 | $18.05 | 1,004,689 |
| 2022-10-20 | $18.04 | $18.19 | $17.73 | $17.87 | $17.87 | 820,441 |
| 2022-10-19 | $18.16 | $18.23 | $17.84 | $17.97 | $17.97 | 1,235,926 |
| 2022-10-18 | $18.43 | $18.63 | $18.18 | $18.36 | $18.36 | 774,599 |
| 2022-10-17 | $18.24 | $18.32 | $18.00 | $18.07 | $18.07 | 825,011 |
| 2022-10-14 | $18.15 | $18.40 | $17.84 | $17.88 | $17.88 | 1,042,038 |
| 2022-10-13 | $17.31 | $18.06 | $17.03 | $18.04 | $18.04 | 1,476,536 |
| 2022-10-12 | $17.64 | $17.77 | $17.29 | $17.58 | $17.58 | 1,214,675 |
| 2022-10-11 | $17.83 | $17.93 | $17.47 | $17.56 | $17.56 | 1,905,043 |
| 2022-10-10 | $18.06 | $18.19 | $17.80 | $17.90 | $17.90 | 1,028,222 |
| 2022-10-07 | $18.10 | $18.22 | $17.91 | $18.06 | $18.06 | 961,101 |
| 2022-10-06 | $18.33 | $18.64 | $18.09 | $18.25 | $18.25 | 1,114,925 |
| 2022-10-05 | $18.36 | $18.59 | $18.04 | $18.46 | $18.46 | 1,610,530 |
| 2022-10-04 | $17.66 | $18.66 | $17.66 | $18.63 | $18.63 | 2,562,563 |
| 2022-10-03 | $17.16 | $17.45 | $16.74 | $17.32 | $17.32 | 1,345,406 |
| 2022-09-30 | $16.93 | $17.33 | $16.90 | $16.95 | $16.95 | 1,777,044 |
| 2022-09-29 | $17.80 | $17.83 | $16.70 | $16.83 | $16.83 | 2,488,164 |
| 2022-09-28 | $17.82 | $18.12 | $17.63 | $18.01 | $18.01 | 873,634 |
| 2022-09-27 | $17.62 | $18.40 | $17.60 | $17.82 | $17.82 | 1,763,929 |
| 2022-09-26 | $18.32 | $18.47 | $17.41 | $17.42 | $17.42 | 2,268,846 |
| 2022-09-23 | $18.80 | $18.92 | $18.21 | $18.46 | $18.46 | 2,171,977 |
| 2022-09-22 | $19.75 | $19.90 | $19.01 | $19.03 | $19.03 | 1,204,640 |
| 2022-09-21 | $19.96 | $20.14 | $19.77 | $19.77 | $19.77 | 686,378 |
| 2022-09-20 | $20.11 | $20.26 | $19.85 | $19.90 | $19.90 | 726,201 |
| 2022-09-19 | $19.87 | $20.52 | $19.85 | $20.27 | $20.27 | 887,468 |
| 2022-09-16 | $20.33 | $20.37 | $19.89 | $20.03 | $20.03 | 2,388,843 |
| 2022-09-15 | $20.54 | $20.76 | $20.48 | $20.54 | $20.54 | 726,991 |
| 2022-09-14 | $20.55 | $20.71 | $20.31 | $20.46 | $20.46 | 794,241 |
| 2022-09-13 | $20.65 | $20.81 | $20.44 | $20.53 | $20.53 | 1,562,737 |
| 2022-09-12 | $21.70 | $21.87 | $21.55 | $21.65 | $20.97 | 1,698,880 |
| 2022-09-09 | $21.30 | $21.48 | $21.22 | $21.39 | $20.71 | 988,109 |
| 2022-09-08 | $20.96 | $21.22 | $20.84 | $21.18 | $20.51 | 799,407 |
| 2022-09-07 | $20.88 | $21.14 | $20.82 | $21.06 | $20.39 | 863,887 |
| 2022-09-06 | $21.43 | $21.43 | $20.84 | $20.91 | $20.25 | 1,134,682 |
| 2022-09-02 | $21.45 | $21.71 | $21.28 | $21.31 | $21.31 | 790,106 |
| 2022-09-01 | $21.44 | $21.49 | $21.01 | $21.21 | $21.21 | 1,077,129 |
| 2022-08-31 | $21.51 | $21.90 | $21.35 | $21.58 | $21.58 | 651,495 |
| 2022-08-30 | $22.00 | $22.06 | $21.43 | $21.47 | $21.47 | 863,023 |
| 2022-08-29 | $21.82 | $22.16 | $21.69 | $21.97 | $21.97 | 759,369 |
| 2022-08-26 | $22.29 | $22.35 | $21.92 | $21.93 | $21.93 | 606,293 |
| 2022-08-25 | $22.34 | $22.36 | $22.18 | $22.28 | $22.28 | 760,509 |
| 2022-08-24 | $22.00 | $22.28 | $21.94 | $22.26 | $22.26 | 538,221 |
| 2022-08-23 | $21.71 | $21.99 | $21.60 | $21.90 | $21.90 | 594,295 |
| 2022-08-22 | $21.72 | $21.73 | $21.52 | $21.57 | $21.57 | 710,289 |
| 2022-08-19 | $22.17 | $22.21 | $21.85 | $21.92 | $21.92 | 895,223 |
| 2022-08-18 | $22.15 | $22.35 | $22.11 | $22.29 | $22.29 | 825,449 |
| 2022-08-17 | $22.21 | $22.30 | $22.06 | $22.21 | $22.21 | 708,622 |
| 2022-08-16 | $22.25 | $22.48 | $22.22 | $22.41 | $22.41 | 1,045,001 |
| 2022-08-15 | $22.25 | $22.43 | $22.17 | $22.31 | $22.31 | 1,011,167 |
| 2022-08-12 | $22.44 | $22.57 | $22.32 | $22.43 | $22.43 | 1,453,217 |
| 2022-08-11 | $22.34 | $22.40 | $22.27 | $22.36 | $22.36 | 1,200,375 |
| 2022-08-10 | $22.31 | $22.49 | $22.14 | $22.21 | $22.21 | 1,553,178 |
| 2022-08-09 | $22.14 | $22.15 | $21.46 | $21.99 | $21.99 | 1,124,988 |
| 2022-08-08 | $22.10 | $22.36 | $22.05 | $22.27 | $22.27 | 1,046,680 |
| 2022-08-05 | $21.68 | $22.07 | $21.68 | $22.00 | $22.00 | 603,626 |
| 2022-08-04 | $21.81 | $21.96 | $21.77 | $21.81 | $21.81 | 644,523 |
| 2022-08-03 | $21.77 | $21.97 | $21.73 | $21.83 | $21.83 | 580,236 |
| 2022-08-02 | $21.80 | $22.10 | $21.61 | $21.66 | $21.66 | 851,609 |
| 2022-08-01 | $21.65 | $22.03 | $21.54 | $21.91 | $21.91 | 1,034,196 |
| 2022-07-29 | $21.63 | $21.80 | $21.51 | $21.67 | $21.67 | 798,080 |
| 2022-07-28 | $21.06 | $21.63 | $21.06 | $21.62 | $21.62 | 868,439 |
| 2022-07-27 | $20.70 | $21.10 | $20.66 | $20.99 | $20.99 | 825,899 |
| 2022-07-26 | $20.50 | $20.72 | $20.44 | $20.64 | $20.64 | 745,379 |
| 2022-07-25 | $20.78 | $20.81 | $20.50 | $20.57 | $20.57 | 560,969 |
| 2022-07-22 | $20.85 | $20.95 | $20.63 | $20.79 | $20.79 | 717,278 |
| 2022-07-21 | $20.83 | $20.87 | $20.61 | $20.75 | $20.75 | 735,404 |
| 2022-07-20 | $20.73 | $21.03 | $20.67 | $20.89 | $20.89 | 1,152,317 |
| 2022-07-19 | $20.67 | $20.84 | $20.61 | $20.80 | $20.80 | 1,020,419 |
| 2022-07-18 | $20.66 | $20.70 | $20.41 | $20.48 | $20.48 | 941,389 |
| 2022-07-15 | $20.30 | $20.54 | $20.10 | $20.51 | $20.51 | 1,674,171 |
| 2022-07-14 | $20.28 | $20.35 | $20.10 | $20.15 | $20.15 | 1,191,331 |
| 2022-07-13 | $20.54 | $20.72 | $20.29 | $20.53 | $20.53 | 918,408 |
| 2022-07-12 | $20.32 | $20.82 | $20.25 | $20.70 | $20.70 | 1,430,143 |
| 2022-07-11 | $20.77 | $20.79 | $20.35 | $20.39 | $20.39 | 1,314,792 |
| 2022-07-08 | $20.60 | $20.87 | $20.50 | $20.85 | $20.85 | 1,051,725 |
| 2022-07-07 | $20.59 | $20.85 | $20.43 | $20.56 | $20.56 | 1,677,370 |
| 2022-07-06 | $20.20 | $20.58 | $20.16 | $20.52 | $20.52 | 1,651,268 |
| 2022-07-05 | $19.70 | $20.35 | $19.49 | $20.34 | $20.34 | 2,548,954 |
| 2022-07-01 | $19.30 | $19.89 | $19.30 | $19.80 | $19.80 | 1,401,525 |
| 2022-06-30 | $19.08 | $19.57 | $19.04 | $19.42 | $19.42 | 1,156,238 |
| 2022-06-29 | $19.36 | $19.38 | $19.07 | $19.16 | $19.16 | 956,239 |
| 2022-06-28 | $19.65 | $19.83 | $19.27 | $19.33 | $19.33 | 947,839 |
| 2022-06-27 | $19.30 | $19.69 | $19.30 | $19.60 | $19.60 | 1,050,704 |
| 2022-06-24 | $18.93 | $19.32 | $18.88 | $19.30 | $19.30 | 1,308,445 |
| 2022-06-23 | $18.79 | $18.83 | $18.56 | $18.80 | $18.80 | 1,608,056 |
| 2022-06-22 | $18.70 | $18.90 | $18.57 | $18.79 | $18.79 | 1,361,451 |
| 2022-06-21 | $18.86 | $19.05 | $18.58 | $18.81 | $18.81 | 2,129,123 |
| 2022-06-17 | $18.40 | $18.60 | $18.09 | $18.46 | $18.46 | 4,217,277 |
| 2022-06-16 | $19.13 | $19.21 | $18.24 | $18.37 | $18.37 | 3,270,893 |
| 2022-06-15 | $19.30 | $19.75 | $19.10 | $19.50 | $19.50 | 2,125,271 |
| 2022-06-14 | $19.73 | $19.73 | $18.96 | $19.24 | $19.24 | 3,585,077 |
| 2022-06-13 | $20.80 | $20.96 | $20.05 | $20.13 | $19.44 | 3,683,524 |
| 2022-06-10 | $20.88 | $21.25 | $20.62 | $21.22 | $20.50 | 2,104,323 |
| 2022-06-09 | $21.68 | $21.72 | $21.00 | $21.02 | $20.30 | 1,572,220 |
| 2022-06-08 | $21.80 | $21.90 | $21.61 | $21.64 | $20.90 | 1,264,670 |
| 2022-06-07 | $21.73 | $21.95 | $21.71 | $21.91 | $21.16 | 1,104,285 |
| 2022-06-06 | $21.77 | $21.94 | $21.65 | $21.86 | $21.11 | 1,022,790 |
| 2022-06-03 | $21.55 | $21.70 | $21.51 | $21.58 | $20.84 | 812,061 |
| 2022-06-02 | $21.67 | $21.70 | $21.47 | $21.67 | $20.93 | 715,215 |
| 2022-06-01 | $21.69 | $21.88 | $21.42 | $21.64 | $20.90 | 882,343 |
| 2022-05-31 | $21.86 | $21.86 | $21.41 | $21.62 | $20.88 | 1,085,783 |
| 2022-05-27 | $21.54 | $21.84 | $21.54 | $21.79 | $21.05 | 1,010,235 |
| 2022-05-26 | $21.09 | $21.48 | $21.09 | $21.42 | $20.69 | 834,953 |
| 2022-05-25 | $20.46 | $21.12 | $20.46 | $20.97 | $20.25 | 1,265,271 |
| 2022-05-24 | $20.64 | $20.76 | $20.17 | $20.54 | $19.84 | 961,366 |
| 2022-05-23 | $20.56 | $20.90 | $20.50 | $20.69 | $19.98 | 1,081,132 |
| 2022-05-20 | $21.18 | $21.20 | $20.06 | $20.39 | $19.69 | 2,203,993 |
| 2022-05-19 | $21.48 | $21.69 | $21.06 | $21.08 | $20.36 | 1,528,118 |
| 2022-05-18 | $21.90 | $21.96 | $21.52 | $21.53 | $20.80 | 1,009,593 |
| 2022-05-17 | $22.02 | $22.11 | $21.86 | $21.97 | $21.22 | 1,222,250 |
| 2022-05-16 | $21.58 | $21.96 | $21.58 | $21.88 | $21.13 | 1,462,948 |
| 2022-05-13 | $21.02 | $21.46 | $20.99 | $21.37 | $20.64 | 1,403,820 |
| 2022-05-12 | $21.35 | $21.35 | $20.60 | $20.79 | $20.08 | 1,801,108 |
| 2022-05-11 | $21.58 | $21.83 | $21.20 | $21.40 | $20.67 | 1,505,184 |
| 2022-05-10 | $21.05 | $22.06 | $20.97 | $21.66 | $20.92 | 1,863,009 |
| 2022-05-09 | $20.76 | $20.88 | $20.01 | $20.04 | $19.36 | 1,925,919 |
| 2022-05-06 | $20.75 | $21.09 | $20.57 | $21.04 | $20.32 | 1,079,485 |
| 2022-05-05 | $21.36 | $21.42 | $20.43 | $20.78 | $20.07 | 1,645,424 |
| 2022-05-04 | $21.10 | $21.52 | $21.03 | $21.49 | $20.76 | 1,007,484 |
| 2022-05-03 | $20.57 | $21.36 | $20.57 | $21.06 | $20.34 | 1,361,327 |
| 2022-05-02 | $20.97 | $21.01 | $20.26 | $20.55 | $19.85 | 1,620,382 |
| 2022-04-29 | $21.42 | $21.54 | $20.94 | $20.95 | $20.23 | 1,031,876 |
| 2022-04-28 | $21.30 | $21.47 | $21.00 | $21.40 | $20.67 | 1,553,447 |
| 2022-04-27 | $21.05 | $21.40 | $20.97 | $21.19 | $20.47 | 1,269,081 |
| 2022-04-26 | $21.83 | $21.85 | $20.85 | $20.95 | $20.23 | 2,397,585 |
| 2022-04-25 | $21.98 | $22.00 | $21.56 | $21.91 | $21.16 | 1,385,752 |
| 2022-04-22 | $22.54 | $22.61 | $22.10 | $22.13 | $21.37 | 1,184,878 |
| 2022-04-21 | $23.10 | $23.15 | $22.62 | $22.67 | $21.90 | 1,084,353 |
| 2022-04-20 | $22.90 | $23.10 | $22.84 | $23.01 | $22.22 | 2,107,587 |
| 2022-04-19 | $22.86 | $22.93 | $22.78 | $22.87 | $22.09 | 863,117 |
| 2022-04-18 | $22.75 | $23.13 | $22.74 | $22.81 | $22.03 | 1,343,671 |
| 2022-04-14 | $22.91 | $22.94 | $22.76 | $22.80 | $22.02 | 1,083,757 |
| 2022-04-13 | $22.70 | $22.91 | $22.66 | $22.90 | $22.12 | 792,714 |
| 2022-04-12 | $22.82 | $22.90 | $22.64 | $22.65 | $21.88 | 898,806 |
| 2022-04-11 | $22.89 | $23.07 | $22.78 | $22.82 | $22.04 | 689,142 |
| 2022-04-08 | $22.79 | $22.97 | $22.73 | $22.91 | $22.13 | 624,007 |
| 2022-04-07 | $22.80 | $22.94 | $22.60 | $22.80 | $22.02 | 951,382 |
| 2022-04-06 | $22.99 | $23.14 | $22.78 | $22.78 | $22.00 | 1,170,035 |
| 2022-04-05 | $23.00 | $23.16 | $22.89 | $23.02 | $22.23 | 1,302,666 |
| 2022-04-04 | $23.12 | $23.23 | $23.02 | $23.06 | $22.27 | 1,637,115 |
| 2022-04-01 | $22.89 | $23.12 | $22.81 | $23.10 | $22.31 | 846,586 |
| 2022-03-31 | $22.73 | $23.09 | $22.70 | $22.82 | $22.04 | 1,326,927 |
| 2022-03-30 | $22.87 | $22.93 | $22.68 | $22.74 | $21.96 | 743,177 |
| 2022-03-29 | $22.80 | $22.98 | $22.77 | $22.91 | $22.13 | 1,081,478 |
| 2022-03-28 | $22.62 | $22.73 | $22.44 | $22.69 | $21.92 | 672,913 |
| 2022-03-25 | $22.39 | $22.65 | $22.36 | $22.65 | $21.88 | 1,274,285 |
| 2022-03-24 | $22.32 | $22.42 | $22.23 | $22.32 | $21.56 | 811,335 |
| 2022-03-23 | $22.29 | $22.40 | $22.16 | $22.31 | $21.55 | 1,192,833 |
| 2022-03-22 | $22.29 | $22.42 | $22.19 | $22.33 | $21.57 | 1,399,106 |
| 2022-03-21 | $22.25 | $22.53 | $22.21 | $22.25 | $21.49 | 1,190,341 |
| 2022-03-18 | $21.92 | $22.21 | $21.71 | $22.05 | $21.30 | 2,785,472 |
| 2022-03-17 | $21.65 | $22.13 | $21.55 | $21.99 | $21.24 | 1,702,747 |
| 2022-03-16 | $21.88 | $21.88 | $21.47 | $21.66 | $20.92 | 1,277,007 |
| 2022-03-15 | $21.64 | $21.76 | $21.50 | $21.64 | $20.90 | 1,626,769 |
| 2022-03-14 | $23.15 | $23.44 | $22.22 | $22.28 | $20.91 | 2,758,806 |
| 2022-03-11 | $23.04 | $23.41 | $22.86 | $23.14 | $21.72 | 2,230,331 |
| 2022-03-10 | $22.90 | $23.18 | $22.81 | $23.04 | $21.62 | 1,995,426 |
| 2022-03-09 | $23.25 | $23.41 | $22.85 | $22.87 | $21.46 | 1,443,923 |
| 2022-03-08 | $22.70 | $23.18 | $22.49 | $23.10 | $21.68 | 3,396,316 |
| 2022-03-07 | $23.08 | $23.15 | $22.53 | $22.56 | $21.17 | 1,690,822 |
| 2022-03-04 | $23.04 | $23.36 | $22.85 | $23.30 | $21.87 | 1,501,205 |
| 2022-03-03 | $23.24 | $23.37 | $23.06 | $23.08 | $21.66 | 1,762,531 |
| 2022-03-02 | $22.45 | $23.16 | $22.45 | $23.12 | $21.70 | 3,011,782 |
| 2022-03-01 | $22.02 | $22.43 | $21.81 | $22.28 | $20.91 | 1,716,429 |
| 2022-02-28 | $21.48 | $21.84 | $21.48 | $21.70 | $20.37 | 1,424,796 |
| 2022-02-25 | $21.18 | $21.89 | $21.18 | $21.85 | $20.51 | 1,508,489 |
| 2022-02-24 | $20.72 | $21.26 | $20.55 | $21.15 | $19.85 | 2,251,765 |
| 2022-02-23 | $21.74 | $21.84 | $21.23 | $21.27 | $19.96 | 1,414,726 |
| 2022-02-22 | $21.80 | $21.89 | $21.56 | $21.67 | $20.34 | 1,472,453 |
| 2022-02-18 | $22.05 | $22.20 | $21.86 | $21.92 | $20.57 | 967,412 |
| 2022-02-17 | $22.17 | $22.32 | $22.00 | $22.06 | $20.70 | 836,612 |
| 2022-02-16 | $21.80 | $22.35 | $21.80 | $22.30 | $20.93 | 973,320 |
| 2022-02-15 | $21.87 | $21.98 | $21.82 | $21.85 | $20.51 | 1,331,448 |
| 2022-02-14 | $21.88 | $21.98 | $21.71 | $21.83 | $20.49 | 1,137,923 |
| 2022-02-11 | $22.16 | $22.38 | $21.81 | $21.95 | $20.60 | 1,557,523 |
| 2022-02-10 | $22.30 | $22.60 | $22.17 | $22.22 | $20.85 | 1,042,993 |
| 2022-02-09 | $22.50 | $22.68 | $22.33 | $22.33 | $20.96 | 1,053,267 |
| 2022-02-08 | $22.36 | $22.50 | $22.29 | $22.46 | $21.08 | 964,017 |
| 2022-02-07 | $22.50 | $22.59 | $22.32 | $22.36 | $20.99 | 1,443,916 |
| 2022-02-04 | $22.20 | $22.52 | $22.10 | $22.32 | $20.95 | 2,104,266 |
| 2022-02-03 | $22.20 | $22.31 | $22.09 | $22.20 | $20.84 | 1,102,323 |
| 2022-02-02 | $22.25 | $22.35 | $22.08 | $22.21 | $20.84 | 1,009,891 |
| 2022-02-01 | $22.00 | $22.22 | $21.85 | $22.16 | $20.80 | 1,310,587 |
| 2022-01-31 | $21.76 | $21.93 | $21.58 | $21.91 | $20.56 | 922,794 |
| 2022-01-28 | $21.60 | $21.81 | $21.44 | $21.80 | $20.46 | 967,637 |
| 2022-01-27 | $21.77 | $22.04 | $21.63 | $21.69 | $20.36 | 1,130,632 |
| 2022-01-26 | $21.88 | $22.10 | $21.58 | $21.72 | $20.39 | 1,724,883 |
| 2022-01-25 | $21.00 | $21.78 | $20.92 | $21.68 | $20.35 | 1,303,148 |
| 2022-01-24 | $21.19 | $21.35 | $20.38 | $21.18 | $19.88 | 2,510,299 |
| 2022-01-21 | $21.89 | $21.96 | $21.45 | $21.48 | $20.16 | 1,544,272 |
| 2022-01-20 | $22.17 | $22.31 | $21.96 | $21.98 | $20.63 | 979,716 |
| 2022-01-19 | $22.41 | $22.42 | $22.18 | $22.20 | $20.84 | 783,363 |
| 2022-01-18 | $22.43 | $22.63 | $22.28 | $22.37 | $21.00 | 1,473,309 |
| 2022-01-14 | $22.30 | $22.60 | $22.20 | $22.38 | $21.00 | 1,739,370 |
| 2022-01-13 | $22.74 | $22.74 | $22.42 | $22.49 | $21.11 | 1,846,921 |
| 2022-01-12 | $22.43 | $22.85 | $22.43 | $22.72 | $21.32 | 1,404,353 |
| 2022-01-11 | $21.78 | $22.43 | $21.78 | $22.43 | $21.05 | 1,565,205 |
| 2022-01-10 | $21.87 | $22.07 | $21.71 | $21.76 | $20.42 | 1,385,818 |
| 2022-01-07 | $21.53 | $21.83 | $21.52 | $21.82 | $20.48 | 1,098,710 |
| 2022-01-06 | $21.56 | $21.76 | $21.50 | $21.51 | $20.19 | 1,413,871 |
| 2022-01-05 | $21.55 | $21.87 | $21.42 | $21.46 | $20.14 | 1,991,099 |
| 2022-01-04 | $21.25 | $21.91 | $21.25 | $21.55 | $20.23 | 2,000,506 |
| 2022-01-03 | $21.07 | $21.24 | $21.07 | $21.16 | $19.86 | 986,141 |
| 2021-12-31 | $20.84 | $21.08 | $20.84 | $20.94 | $19.65 | 1,269,687 |
| 2021-12-30 | $20.80 | $21.11 | $20.80 | $20.84 | $19.56 | 1,361,808 |
| 2021-12-29 | $20.75 | $20.95 | $20.70 | $20.84 | $19.56 | 1,437,178 |
| 2021-12-28 | $20.75 | $20.94 | $20.71 | $20.74 | $19.47 | 1,540,190 |
| 2021-12-27 | $20.58 | $20.81 | $20.57 | $20.76 | $19.48 | 1,375,598 |
| 2021-12-23 | $20.46 | $20.69 | $20.39 | $20.60 | $19.33 | 1,545,059 |
| 2021-12-22 | $20.20 | $20.46 | $20.12 | $20.40 | $19.15 | 1,841,764 |
| 2021-12-21 | $20.03 | $20.36 | $19.97 | $20.21 | $18.97 | 1,702,263 |
| 2021-12-20 | $19.88 | $19.96 | $19.71 | $19.92 | $18.70 | 2,377,960 |
| 2021-12-17 | $20.00 | $20.18 | $19.84 | $20.09 | $18.86 | 2,604,232 |
| 2021-12-16 | $20.36 | $20.46 | $20.08 | $20.10 | $18.86 | 1,663,033 |
| 2021-12-15 | $20.11 | $20.20 | $19.98 | $20.17 | $18.93 | 1,710,531 |
| 2021-12-14 | $20.46 | $20.68 | $20.07 | $20.09 | $18.86 | 2,534,323 |
| 2021-12-13 | $21.42 | $21.44 | $21.14 | $21.15 | $19.26 | 1,684,683 |
| 2021-12-10 | $21.49 | $21.66 | $21.35 | $21.39 | $19.47 | 1,240,660 |
| 2021-12-09 | $21.60 | $21.68 | $21.47 | $21.48 | $19.56 | 1,125,732 |
| 2021-12-08 | $21.50 | $21.74 | $21.50 | $21.57 | $19.64 | 1,391,933 |
| 2021-12-07 | $21.42 | $21.65 | $21.39 | $21.53 | $19.60 | 1,469,663 |
| 2021-12-06 | $21.13 | $21.42 | $21.02 | $21.31 | $19.40 | 1,596,487 |
| 2021-12-03 | $21.16 | $21.29 | $20.99 | $21.02 | $19.14 | 1,449,597 |
| 2021-12-02 | $20.90 | $21.31 | $20.85 | $21.16 | $19.26 | 1,664,881 |
| 2021-12-01 | $21.20 | $21.38 | $20.70 | $20.72 | $18.86 | 1,396,109 |
| 2021-11-30 | $21.25 | $21.31 | $20.90 | $20.92 | $19.05 | 1,632,793 |
| 2021-11-29 | $21.35 | $21.49 | $21.21 | $21.36 | $19.45 | 1,500,706 |
| 2021-11-26 | $21.00 | $21.30 | $20.88 | $21.22 | $19.32 | 1,352,230 |
| 2021-11-24 | $21.47 | $21.67 | $21.43 | $21.53 | $19.60 | 1,132,043 |
| 2021-11-23 | $21.30 | $21.53 | $21.28 | $21.41 | $19.49 | 1,150,637 |
| 2021-11-22 | $21.29 | $21.44 | $21.22 | $21.25 | $19.35 | 1,305,591 |
| 2021-11-19 | $21.33 | $21.40 | $21.00 | $21.11 | $19.22 | 1,831,885 |
| 2021-11-18 | $21.44 | $21.64 | $21.38 | $21.47 | $19.55 | 1,020,297 |
| 2021-11-17 | $21.23 | $21.45 | $21.21 | $21.35 | $19.44 | 1,241,498 |
| 2021-11-16 | $21.52 | $21.64 | $21.28 | $21.31 | $19.40 | 2,241,502 |
| 2021-11-15 | $21.97 | $21.99 | $21.52 | $21.59 | $19.66 | 2,430,727 |
| 2021-11-12 | $21.80 | $21.91 | $21.74 | $21.89 | $19.93 | 1,441,545 |
| 2021-11-11 | $21.74 | $21.98 | $21.74 | $21.80 | $19.85 | 1,426,688 |
| 2021-11-10 | $21.87 | $21.92 | $21.55 | $21.75 | $19.80 | 1,928,107 |
| 2021-11-09 | $22.09 | $22.31 | $21.69 | $21.77 | $19.82 | 2,120,554 |
| 2021-11-08 | $21.89 | $21.94 | $21.55 | $21.68 | $19.74 | 1,374,293 |
| 2021-11-05 | $21.64 | $22.01 | $21.60 | $21.70 | $19.76 | 1,806,625 |
| 2021-11-04 | $21.50 | $21.61 | $21.28 | $21.50 | $19.57 | 1,497,665 |
| 2021-11-03 | $21.53 | $21.74 | $21.47 | $21.53 | $19.60 | 1,172,459 |
| 2021-11-02 | $21.57 | $21.59 | $21.31 | $21.53 | $19.60 | 1,743,846 |
| 2021-11-01 | $21.95 | $22.02 | $21.47 | $21.57 | $19.64 | 2,595,205 |
| 2021-10-29 | $22.15 | $22.28 | $21.90 | $21.96 | $19.99 | 1,165,412 |
| 2021-10-28 | $22.00 | $22.14 | $21.96 | $22.14 | $20.16 | 1,108,063 |
| 2021-10-27 | $22.24 | $22.26 | $21.94 | $22.01 | $20.04 | 1,514,735 |
| 2021-10-26 | $22.49 | $22.57 | $22.23 | $22.29 | $20.29 | 1,394,053 |
| 2021-10-25 | $22.57 | $22.66 | $22.38 | $22.50 | $20.48 | 1,761,639 |
| 2021-10-22 | $22.77 | $22.85 | $22.61 | $22.62 | $20.59 | 923,947 |
| 2021-10-21 | $22.81 | $22.92 | $22.63 | $22.72 | $20.69 | 1,004,908 |
| 2021-10-20 | $22.85 | $22.98 | $22.81 | $22.85 | $20.80 | 670,192 |
| 2021-10-19 | $22.94 | $22.98 | $22.84 | $22.87 | $20.82 | 710,799 |
| 2021-10-18 | $22.76 | $22.94 | $22.72 | $22.90 | $20.85 | 723,801 |
| 2021-10-15 | $23.01 | $23.11 | $22.81 | $22.83 | $20.79 | 737,904 |
| 2021-10-14 | $23.23 | $23.24 | $22.80 | $22.85 | $20.80 | 2,376,837 |
| 2021-10-13 | $23.08 | $23.14 | $22.93 | $23.13 | $21.06 | 1,026,756 |
| 2021-10-12 | $22.86 | $23.00 | $22.80 | $22.98 | $20.92 | 990,881 |
| 2021-10-11 | $22.80 | $23.15 | $22.80 | $22.87 | $20.82 | 1,246,965 |
| 2021-10-08 | $22.80 | $22.92 | $22.75 | $22.80 | $20.76 | 844,366 |
| 2021-10-07 | $22.95 | $23.20 | $22.79 | $22.80 | $20.76 | 2,063,366 |
| 2021-10-06 | $22.47 | $22.73 | $22.25 | $22.72 | $20.69 | 1,964,978 |
| 2021-10-05 | $22.23 | $22.62 | $22.23 | $22.47 | $20.46 | 1,192,311 |
| 2021-10-04 | $22.26 | $22.46 | $22.04 | $22.23 | $20.24 | 1,653,438 |
| 2021-10-01 | $22.21 | $22.33 | $22.00 | $22.19 | $20.20 | 952,057 |
| 2021-09-30 | $22.46 | $22.56 | $22.04 | $22.04 | $20.07 | 1,283,078 |
| 2021-09-29 | $22.24 | $22.44 | $22.00 | $22.41 | $20.40 | 1,342,266 |
| 2021-09-28 | $22.21 | $22.32 | $21.89 | $22.18 | $20.19 | 1,908,596 |
| 2021-09-27 | $22.28 | $22.50 | $22.24 | $22.28 | $20.28 | 1,033,176 |
| 2021-09-24 | $22.24 | $22.51 | $22.24 | $22.33 | $20.33 | 683,703 |
| 2021-09-23 | $22.27 | $22.56 | $22.27 | $22.36 | $20.36 | 836,886 |
| 2021-09-22 | $22.14 | $22.45 | $22.14 | $22.20 | $20.21 | 864,795 |
| 2021-09-21 | $21.89 | $22.15 | $21.86 | $21.99 | $20.02 | 955,092 |
| 2021-09-20 | $22.00 | $22.15 | $21.51 | $21.75 | $19.80 | 1,845,277 |
| 2021-09-17 | $22.38 | $22.51 | $22.27 | $22.48 | $20.47 | 2,746,861 |
| 2021-09-16 | $22.70 | $22.83 | $22.44 | $22.45 | $20.44 | 899,918 |
| 2021-09-15 | $22.34 | $22.75 | $22.30 | $22.73 | $20.69 | 947,315 |
| 2021-09-14 | $22.66 | $22.78 | $22.21 | $22.28 | $20.28 | 1,701,107 |
| 2021-09-13 | $23.35 | $23.44 | $23.10 | $23.37 | $20.67 | 1,895,241 |
| 2021-09-10 | $23.35 | $23.45 | $23.22 | $23.22 | $20.54 | 1,115,307 |
| 2021-09-09 | $23.07 | $23.40 | $22.93 | $23.26 | $20.58 | 1,383,383 |
| 2021-09-08 | $23.20 | $23.38 | $23.06 | $23.08 | $20.42 | 970,635 |
| 2021-09-07 | $23.24 | $23.36 | $23.14 | $23.23 | $20.55 | 1,209,376 |
| 2021-09-03 | $23.17 | $23.24 | $23.05 | $23.18 | $20.51 | 821,139 |
| 2021-09-02 | $23.09 | $23.22 | $23.02 | $23.18 | $20.51 | 749,129 |
| 2021-09-01 | $23.08 | $23.22 | $22.98 | $23.12 | $20.45 | 927,276 |
| 2021-08-31 | $22.90 | $23.17 | $22.78 | $23.09 | $20.43 | 904,491 |
| 2021-08-30 | $23.09 | $23.15 | $22.78 | $22.90 | $20.26 | 927,818 |
| 2021-08-27 | $22.81 | $23.22 | $22.81 | $23.11 | $20.44 | 755,010 |
| 2021-08-26 | $22.95 | $23.01 | $22.79 | $22.85 | $20.21 | 700,510 |
| 2021-08-25 | $22.90 | $23.16 | $22.75 | $23.00 | $20.35 | 945,377 |
| 2021-08-24 | $22.79 | $23.11 | $22.74 | $22.85 | $20.21 | 1,036,163 |
| 2021-08-23 | $22.74 | $22.85 | $22.48 | $22.71 | $20.09 | 1,528,021 |
| 2021-08-20 | $22.16 | $22.72 | $22.16 | $22.57 | $19.97 | 829,563 |
| 2021-08-19 | $22.66 | $22.79 | $22.06 | $22.15 | $19.59 | 1,264,401 |
| 2021-08-18 | $22.82 | $23.00 | $22.71 | $22.83 | $20.20 | 964,459 |
| 2021-08-17 | $22.90 | $23.06 | $22.62 | $22.83 | $20.20 | 1,220,732 |
| 2021-08-16 | $23.15 | $23.15 | $22.86 | $22.99 | $20.34 | 882,728 |
| 2021-08-13 | $22.95 | $23.17 | $22.90 | $23.09 | $20.43 | 1,188,521 |
| 2021-08-12 | $22.73 | $22.88 | $22.62 | $22.84 | $20.21 | 959,851 |
| 2021-08-11 | $22.84 | $22.84 | $22.57 | $22.72 | $20.10 | 975,701 |
| 2021-08-10 | $22.48 | $22.90 | $22.22 | $22.71 | $20.09 | 1,745,971 |
| 2021-08-09 | $21.48 | $21.56 | $21.34 | $21.45 | $18.98 | 756,818 |
| 2021-08-06 | $21.34 | $21.51 | $21.26 | $21.48 | $19.00 | 662,423 |
| 2021-08-05 | $20.95 | $21.27 | $20.95 | $21.25 | $18.80 | 611,909 |
| 2021-08-04 | $20.95 | $21.02 | $20.70 | $20.95 | $18.53 | 884,004 |
| 2021-08-03 | $20.91 | $21.01 | $20.67 | $20.93 | $18.52 | 783,438 |
| 2021-08-02 | $21.00 | $21.17 | $20.93 | $20.95 | $18.53 | 725,465 |
| 2021-07-30 | $20.98 | $21.11 | $20.91 | $20.99 | $18.57 | 646,923 |
| 2021-07-29 | $21.17 | $21.25 | $21.01 | $21.02 | $18.60 | 662,037 |
| 2021-07-28 | $21.03 | $21.06 | $20.87 | $21.01 | $18.59 | 868,476 |
| 2021-07-27 | $21.00 | $21.06 | $20.90 | $21.00 | $18.58 | 663,042 |
| 2021-07-26 | $20.92 | $21.14 | $20.92 | $21.09 | $18.66 | 623,209 |
| 2021-07-23 | $21.11 | $21.15 | $20.96 | $20.97 | $18.55 | 699,771 |
| 2021-07-22 | $21.27 | $21.27 | $20.99 | $21.09 | $18.66 | 963,011 |
| 2021-07-21 | $21.02 | $21.28 | $21.00 | $21.17 | $18.73 | 812,267 |
| 2021-07-20 | $20.66 | $21.09 | $20.64 | $20.99 | $18.57 | 877,140 |
| 2021-07-19 | $20.76 | $20.76 | $20.33 | $20.66 | $18.28 | 1,710,072 |
| 2021-07-16 | $21.01 | $21.09 | $20.93 | $21.00 | $18.58 | 1,008,039 |
| 2021-07-15 | $21.00 | $21.27 | $20.94 | $21.02 | $18.60 | 729,052 |
| 2021-07-14 | $21.25 | $21.37 | $20.95 | $21.19 | $18.75 | 1,334,706 |
| 2021-07-13 | $21.45 | $21.50 | $21.13 | $21.19 | $18.75 | 736,002 |
| 2021-07-12 | $21.42 | $21.57 | $21.30 | $21.50 | $19.02 | 643,046 |
| 2021-07-09 | $21.25 | $21.48 | $21.17 | $21.44 | $18.97 | 636,463 |
| 2021-07-08 | $21.05 | $21.16 | $20.80 | $21.05 | $18.62 | 1,172,827 |
| 2021-07-07 | $21.58 | $21.64 | $21.30 | $21.32 | $18.86 | 1,396,649 |
| 2021-07-06 | $21.67 | $21.79 | $21.49 | $21.65 | $19.15 | 1,281,024 |
| 2021-07-02 | $21.65 | $21.80 | $21.53 | $21.67 | $19.17 | 887,196 |
| 2021-07-01 | $21.63 | $21.87 | $21.55 | $21.67 | $19.17 | 1,090,153 |
| 2021-06-30 | $21.25 | $21.59 | $21.18 | $21.51 | $19.03 | 1,695,266 |
| 2021-06-29 | $21.45 | $21.52 | $21.14 | $21.17 | $18.73 | 1,069,150 |
| 2021-06-28 | $21.57 | $21.63 | $21.27 | $21.43 | $18.96 | 1,216,961 |
| 2021-06-25 | $21.72 | $21.83 | $21.35 | $21.50 | $19.02 | 1,910,517 |
| 2021-06-24 | $21.80 | $21.88 | $21.59 | $21.71 | $19.21 | 890,364 |
| 2021-06-23 | $21.96 | $22.00 | $21.75 | $21.75 | $19.24 | 769,627 |
| 2021-06-22 | $21.55 | $22.06 | $21.55 | $21.95 | $19.42 | 1,084,142 |
| 2021-06-21 | $22.00 | $22.20 | $21.48 | $21.55 | $19.06 | 2,869,614 |
| 2021-06-18 | $22.12 | $22.36 | $21.76 | $21.90 | $19.37 | 1,888,204 |
| 2021-06-17 | $22.77 | $23.04 | $22.31 | $22.37 | $19.79 | 1,216,807 |
| 2021-06-16 | $22.44 | $22.93 | $22.44 | $22.62 | $20.01 | 570,444 |
| 2021-06-15 | $22.57 | $22.68 | $22.42 | $22.57 | $19.97 | 366,647 |
| 2021-06-14 | $22.60 | $22.70 | $22.47 | $22.56 | $19.96 | 516,049 |
| 2021-06-11 | $22.31 | $22.53 | $22.31 | $22.45 | $19.86 | 516,643 |
| 2021-06-10 | $22.73 | $22.78 | $22.30 | $22.30 | $19.73 | 733,628 |
| 2021-06-09 | $23.40 | $23.41 | $23.13 | $23.27 | $20.05 | 1,143,788 |
| 2021-06-08 | $23.00 | $23.40 | $22.94 | $23.31 | $20.08 | 1,035,152 |
| 2021-06-07 | $23.16 | $23.30 | $22.97 | $22.97 | $19.79 | 1,059,969 |
| 2021-06-04 | $23.00 | $23.12 | $22.67 | $23.10 | $19.90 | 936,648 |
| 2021-06-03 | $22.76 | $22.90 | $22.64 | $22.87 | $19.70 | 745,976 |
| 2021-06-02 | $22.67 | $22.84 | $22.42 | $22.73 | $19.58 | 891,868 |
| 2021-06-01 | $22.20 | $22.76 | $22.18 | $22.52 | $19.40 | 1,152,359 |
| 2021-05-28 | $22.00 | $22.02 | $21.85 | $21.97 | $18.93 | 727,081 |
| 2021-05-27 | $21.68 | $22.00 | $21.68 | $21.99 | $18.94 | 590,419 |
| 2021-05-26 | $21.56 | $21.73 | $21.47 | $21.68 | $18.68 | 431,831 |
| 2021-05-25 | $21.87 | $22.02 | $21.57 | $21.60 | $18.61 | 747,899 |
| 2021-05-24 | $21.79 | $21.87 | $21.59 | $21.83 | $18.81 | 588,252 |
| 2021-05-21 | $21.50 | $21.69 | $21.30 | $21.65 | $18.65 | 604,396 |
| 2021-05-20 | $21.49 | $21.55 | $21.30 | $21.48 | $18.50 | 843,815 |
| 2021-05-19 | $21.25 | $21.43 | $21.06 | $21.41 | $18.44 | 598,452 |
| 2021-05-18 | $21.50 | $21.54 | $21.32 | $21.36 | $18.40 | 685,623 |
| 2021-05-17 | $21.50 | $21.50 | $21.27 | $21.45 | $18.48 | 488,963 |
| 2021-05-14 | $21.09 | $21.51 | $21.06 | $21.45 | $18.48 | 739,118 |
| 2021-05-13 | $20.45 | $21.07 | $20.45 | $21.06 | $18.14 | 569,454 |
| 2021-05-12 | $21.27 | $21.27 | $20.42 | $20.49 | $17.65 | 964,460 |
| 2021-05-11 | $21.00 | $21.80 | $20.88 | $21.23 | $18.29 | 1,007,799 |
| 2021-05-10 | $21.18 | $21.33 | $21.04 | $21.13 | $18.20 | 1,055,279 |
| 2021-05-07 | $20.97 | $21.19 | $20.94 | $21.15 | $18.22 | 345,970 |
| 2021-05-06 | $20.85 | $21.24 | $20.85 | $21.04 | $18.13 | 556,326 |
| 2021-05-05 | $20.80 | $21.04 | $20.74 | $20.96 | $18.06 | 545,700 |
| 2021-05-04 | $20.85 | $20.88 | $20.73 | $20.83 | $17.94 | 434,178 |
| 2021-05-03 | $20.92 | $20.94 | $20.75 | $20.79 | $17.91 | 353,487 |
| 2021-04-30 | $20.80 | $20.88 | $20.72 | $20.79 | $17.91 | 401,569 |
| 2021-04-29 | $20.83 | $20.99 | $20.72 | $20.88 | $17.99 | 266,868 |
| 2021-04-28 | $20.52 | $20.78 | $20.52 | $20.73 | $17.86 | 340,780 |
| 2021-04-27 | $20.62 | $20.68 | $20.49 | $20.59 | $17.74 | 291,418 |
| 2021-04-26 | $20.60 | $20.67 | $20.50 | $20.54 | $17.69 | 314,371 |
| 2021-04-23 | $20.30 | $20.60 | $20.30 | $20.52 | $17.68 | 219,610 |
| 2021-04-22 | $20.48 | $20.53 | $20.27 | $20.44 | $17.61 | 559,789 |
| 2021-04-21 | $20.17 | $20.46 | $20.10 | $20.45 | $17.62 | 305,338 |
| 2021-04-20 | $20.35 | $20.40 | $20.13 | $20.31 | $17.50 | 370,982 |
| 2021-04-19 | $20.57 | $20.69 | $20.43 | $20.45 | $17.62 | 279,628 |
| 2021-04-16 | $20.48 | $20.55 | $20.35 | $20.49 | $17.65 | 592,284 |
| 2021-04-15 | $20.28 | $20.66 | $20.25 | $20.48 | $17.64 | 441,296 |
| 2021-04-14 | $20.70 | $20.70 | $20.37 | $20.38 | $17.56 | 303,555 |
| 2021-04-13 | $20.64 | $20.74 | $20.45 | $20.63 | $17.77 | 313,069 |
| 2021-04-12 | $20.92 | $20.94 | $20.66 | $20.79 | $17.91 | 352,701 |
| 2021-04-09 | $20.96 | $21.15 | $20.77 | $20.87 | $17.98 | 342,639 |
| 2021-04-08 | $21.00 | $21.11 | $20.80 | $20.88 | $17.99 | 349,389 |
| 2021-04-07 | $20.85 | $21.00 | $20.73 | $21.00 | $18.09 | 903,171 |
| 2021-04-06 | $20.50 | $20.97 | $20.50 | $20.83 | $17.94 | 619,043 |
| 2021-04-05 | $20.44 | $20.78 | $20.27 | $20.50 | $17.66 | 839,618 |
| 2021-04-01 | $19.85 | $20.21 | $19.80 | $20.20 | $17.40 | 439,478 |
| 2021-03-31 | $19.77 | $20.06 | $19.76 | $19.83 | $17.08 | 554,656 |
| 2021-03-30 | $19.57 | $19.84 | $19.53 | $19.76 | $17.02 | 308,896 |
| 2021-03-29 | $19.48 | $19.74 | $19.36 | $19.57 | $16.86 | 324,794 |
| 2021-03-26 | $19.57 | $19.74 | $19.28 | $19.50 | $16.80 | 359,413 |
| 2021-03-25 | $19.01 | $19.38 | $18.87 | $19.32 | $16.64 | 488,640 |
| 2021-03-24 | $19.37 | $19.67 | $19.08 | $19.08 | $16.44 | 387,870 |
| 2021-03-23 | $19.53 | $19.71 | $19.12 | $19.21 | $16.55 | 599,017 |
| 2021-03-22 | $20.10 | $20.12 | $19.69 | $19.72 | $16.99 | 337,177 |
| 2021-03-19 | $19.65 | $20.23 | $19.47 | $20.11 | $17.32 | 1,033,944 |
| 2021-03-18 | $20.37 | $20.48 | $19.75 | $19.83 | $17.08 | 534,264 |
| 2021-03-17 | $20.40 | $20.53 | $20.16 | $20.37 | $17.55 | 416,223 |
| 2021-03-16 | $20.23 | $20.52 | $20.07 | $20.40 | $17.57 | 699,625 |
| 2021-03-15 | $20.70 | $21.00 | $20.41 | $20.99 | $17.57 | 884,002 |
| 2021-03-12 | $20.42 | $20.71 | $20.42 | $20.56 | $17.21 | 602,806 |
| 2021-03-11 | $20.40 | $20.46 | $20.20 | $20.32 | $17.00 | 504,891 |
| 2021-03-10 | $20.00 | $20.46 | $19.93 | $20.41 | $17.08 | 602,436 |
| 2021-03-09 | $19.84 | $20.07 | $19.59 | $19.86 | $16.62 | 571,423 |
| 2021-03-08 | $19.65 | $20.00 | $19.29 | $19.84 | $16.60 | 846,318 |
| 2021-03-05 | $20.00 | $20.08 | $19.19 | $19.51 | $16.33 | 895,466 |
| 2021-03-04 | $20.10 | $20.44 | $19.21 | $19.69 | $16.48 | 899,847 |
| 2021-03-03 | $19.84 | $20.68 | $19.81 | $20.16 | $16.87 | 1,052,864 |
| 2021-03-02 | $19.39 | $20.00 | $19.39 | $19.69 | $16.48 | 1,094,606 |
| 2021-03-01 | $19.64 | $19.77 | $19.20 | $19.36 | $16.20 | 626,981 |
| 2021-02-26 | $19.04 | $19.45 | $18.92 | $19.19 | $16.06 | 695,669 |
| 2021-02-25 | $19.24 | $19.55 | $19.07 | $19.15 | $16.03 | 745,282 |
| 2021-02-24 | $18.77 | $19.16 | $18.60 | $19.09 | $15.98 | 749,410 |
| 2021-02-23 | $18.77 | $18.88 | $18.34 | $18.50 | $15.48 | 496,435 |
| 2021-02-22 | $18.63 | $18.95 | $18.61 | $18.76 | $15.70 | 441,791 |
| 2021-02-19 | $18.60 | $18.80 | $18.51 | $18.52 | $15.50 | 575,042 |
| 2021-02-18 | $18.41 | $18.61 | $18.41 | $18.52 | $15.50 | 750,232 |
| 2021-02-17 | $18.84 | $19.00 | $18.48 | $18.57 | $15.54 | 582,205 |
| 2021-02-16 | $19.05 | $19.22 | $18.65 | $18.83 | $15.76 | 771,171 |
| 2021-02-12 | $18.84 | $19.07 | $18.70 | $18.89 | $15.81 | 648,542 |
| 2021-02-11 | $18.68 | $19.09 | $18.60 | $18.67 | $15.62 | 773,432 |
| 2021-02-10 | $18.28 | $18.83 | $18.22 | $18.67 | $15.62 | 485,251 |
| 2021-02-09 | $18.42 | $18.47 | $18.00 | $18.16 | $15.20 | 501,340 |
| 2021-02-08 | $18.67 | $18.75 | $18.39 | $18.50 | $15.48 | 490,661 |
| 2021-02-05 | $18.23 | $18.69 | $18.17 | $18.57 | $15.54 | 517,030 |
| 2021-02-04 | $17.87 | $18.35 | $17.72 | $18.11 | $15.16 | 635,109 |
| 2021-02-03 | $17.66 | $17.84 | $17.49 | $17.73 | $14.84 | 355,493 |
| 2021-02-02 | $17.39 | $17.77 | $17.31 | $17.64 | $14.76 | 375,078 |
| 2021-02-01 | $16.91 | $17.31 | $16.71 | $17.29 | $14.47 | 373,380 |
| 2021-01-29 | $17.01 | $17.10 | $16.52 | $16.80 | $14.06 | 443,809 |
| 2021-01-28 | $17.25 | $17.47 | $17.05 | $17.10 | $14.31 | 384,154 |
| 2021-01-27 | $17.50 | $17.64 | $17.20 | $17.24 | $14.43 | 392,105 |
| 2021-01-26 | $17.33 | $17.59 | $17.26 | $17.55 | $14.69 | 344,757 |
| 2021-01-25 | $17.30 | $17.38 | $17.25 | $17.30 | $14.48 | 416,925 |
| 2021-01-22 | $17.28 | $17.44 | $17.25 | $17.34 | $14.51 | 317,982 |
| 2021-01-21 | $17.42 | $17.54 | $17.28 | $17.39 | $14.55 | 260,626 |
| 2021-01-20 | $17.30 | $17.42 | $17.27 | $17.38 | $14.54 | 348,690 |
| 2021-01-19 | $17.36 | $17.47 | $17.23 | $17.30 | $14.48 | 447,374 |
| 2021-01-15 | $17.30 | $17.37 | $17.18 | $17.30 | $14.48 | 372,083 |
| 2021-01-14 | $17.40 | $17.66 | $17.30 | $17.45 | $14.60 | 424,132 |
| 2021-01-13 | $17.30 | $17.39 | $17.24 | $17.30 | $14.48 | 359,200 |
| 2021-01-12 | $17.22 | $17.39 | $17.21 | $17.30 | $14.48 | 383,402 |
| 2021-01-11 | $17.36 | $17.39 | $17.18 | $17.31 | $14.49 | 978,778 |
| 2021-01-08 | $17.07 | $17.40 | $16.97 | $17.36 | $14.53 | 418,657 |
| 2021-01-07 | $17.26 | $17.39 | $17.04 | $17.09 | $14.30 | 378,833 |
| 2021-01-06 | $17.02 | $17.36 | $16.96 | $17.15 | $14.35 | 703,212 |
| 2021-01-05 | $16.45 | $17.26 | $16.44 | $16.89 | $14.13 | 929,003 |
| 2021-01-04 | $16.62 | $16.75 | $16.10 | $16.34 | $13.67 | 586,436 |
| 2020-12-31 | $16.33 | $16.71 | $16.32 | $16.56 | $13.86 | 556,817 |
| 2020-12-30 | $16.49 | $16.64 | $16.35 | $16.41 | $13.73 | 541,972 |
| 2020-12-29 | $16.50 | $16.62 | $16.17 | $16.52 | $13.82 | 546,355 |
| 2020-12-28 | $16.67 | $16.88 | $16.45 | $16.46 | $13.77 | 524,600 |
| 2020-12-24 | $16.62 | $16.73 | $16.41 | $16.67 | $13.95 | 253,193 |
| 2020-12-23 | $16.50 | $16.73 | $16.47 | $16.65 | $13.93 | 739,147 |
| 2020-12-22 | $16.85 | $16.90 | $16.34 | $16.42 | $13.74 | 780,689 |
| 2020-12-21 | $16.88 | $17.18 | $16.84 | $16.85 | $14.10 | 652,903 |
| 2020-12-18 | $17.12 | $17.24 | $16.92 | $17.04 | $14.26 | 647,727 |
| 2020-12-17 | $17.31 | $17.37 | $17.08 | $17.21 | $14.40 | 620,597 |
| 2020-12-16 | $17.65 | $17.66 | $17.26 | $17.35 | $14.52 | 514,475 |
| 2020-12-15 | $18.17 | $18.17 | $17.46 | $17.63 | $14.75 | 701,559 |
| 2020-12-14 | $19.23 | $19.27 | $18.56 | $18.64 | $15.09 | 1,050,487 |
| 2020-12-11 | $18.65 | $19.02 | $18.60 | $18.90 | $15.30 | 492,394 |
| 2020-12-10 | $18.66 | $18.79 | $18.60 | $18.70 | $15.13 | 572,341 |
| 2020-12-09 | $18.59 | $18.89 | $18.59 | $18.76 | $15.18 | 1,078,265 |
| 2020-12-08 | $18.46 | $18.70 | $18.19 | $18.59 | $15.04 | 1,296,100 |
| 2020-12-07 | $18.89 | $18.97 | $18.30 | $18.47 | $14.95 | 876,808 |
| 2020-12-04 | $18.82 | $19.35 | $18.80 | $19.13 | $15.48 | 820,281 |
| 2020-12-03 | $18.38 | $19.00 | $18.36 | $18.77 | $15.19 | 556,197 |
| 2020-12-02 | $18.37 | $18.77 | $18.20 | $18.41 | $14.90 | 579,842 |
| 2020-12-01 | $18.00 | $18.45 | $17.99 | $18.21 | $14.74 | 538,210 |
| 2020-11-30 | $18.33 | $18.59 | $17.80 | $17.82 | $14.42 | 634,103 |
| 2020-11-27 | $18.40 | $18.63 | $18.11 | $18.33 | $14.83 | 416,215 |
| 2020-11-25 | $17.81 | $18.44 | $17.59 | $18.32 | $14.83 | 1,021,673 |
| 2020-11-24 | $17.75 | $17.87 | $17.00 | $17.55 | $14.20 | 1,122,942 |
| 2020-11-23 | $17.25 | $17.62 | $17.20 | $17.34 | $14.03 | 570,475 |
| 2020-11-20 | $17.15 | $17.28 | $17.05 | $17.11 | $13.85 | 262,788 |
| 2020-11-19 | $16.71 | $17.35 | $16.70 | $17.18 | $13.90 | 496,836 |
| 2020-11-18 | $16.89 | $17.32 | $16.75 | $16.75 | $13.56 | 681,137 |
| 2020-11-17 | $16.75 | $17.01 | $16.74 | $16.88 | $13.66 | 577,689 |
| 2020-11-16 | $16.99 | $17.00 | $16.68 | $16.76 | $13.56 | 722,863 |
| 2020-11-13 | $16.10 | $16.67 | $16.03 | $16.58 | $13.42 | 741,608 |
| 2020-11-12 | $16.30 | $16.39 | $15.69 | $15.91 | $12.88 | 915,329 |
| 2020-11-11 | $16.82 | $17.26 | $16.68 | $16.76 | $13.56 | 815,874 |
| 2020-11-10 | $16.13 | $16.77 | $15.87 | $16.64 | $13.47 | 640,275 |
| 2020-11-09 | $16.05 | $16.30 | $15.68 | $15.98 | $12.93 | 869,148 |
| 2020-11-06 | $15.15 | $15.44 | $15.13 | $15.22 | $12.32 | 344,341 |
| 2020-11-05 | $14.87 | $15.32 | $14.81 | $15.16 | $12.27 | 578,922 |
| 2020-11-04 | $14.61 | $15.03 | $14.51 | $14.74 | $11.93 | 417,830 |
| 2020-11-03 | $15.24 | $15.25 | $14.91 | $14.93 | $12.08 | 413,722 |
| 2020-11-02 | $14.87 | $15.15 | $14.77 | $14.96 | $12.11 | 380,276 |
| 2020-10-30 | $14.63 | $14.72 | $14.47 | $14.60 | $11.82 | 517,152 |
| 2020-10-29 | $14.28 | $14.74 | $14.22 | $14.71 | $11.90 | 529,674 |
| 2020-10-28 | $14.29 | $14.73 | $14.26 | $14.50 | $11.73 | 646,065 |
| 2020-10-27 | $15.04 | $15.15 | $14.64 | $14.65 | $11.86 | 407,514 |
| 2020-10-26 | $15.48 | $15.49 | $15.04 | $15.11 | $12.23 | 430,659 |
| 2020-10-23 | $15.60 | $15.74 | $15.47 | $15.67 | $12.68 | 512,373 |
| 2020-10-22 | $15.40 | $15.62 | $15.40 | $15.54 | $12.58 | 351,787 |
| 2020-10-21 | $15.53 | $15.69 | $15.37 | $15.39 | $12.46 | 419,260 |
| 2020-10-20 | $15.70 | $15.75 | $15.51 | $15.55 | $12.58 | 472,079 |
| 2020-10-19 | $15.80 | $15.86 | $15.51 | $15.56 | $12.59 | 533,919 |
| 2020-10-16 | $15.85 | $15.90 | $15.74 | $15.79 | $12.78 | 562,502 |
| 2020-10-15 | $15.56 | $15.86 | $15.56 | $15.85 | $12.83 | 520,882 |
| 2020-10-14 | $15.83 | $15.97 | $15.76 | $15.78 | $12.77 | 431,553 |
| 2020-10-13 | $15.91 | $15.99 | $15.75 | $15.83 | $12.81 | 442,434 |
| 2020-10-12 | $16.21 | $16.22 | $15.91 | $15.93 | $12.89 | 331,868 |
| 2020-10-09 | $16.40 | $16.48 | $16.21 | $16.21 | $13.12 | 329,543 |
| 2020-10-08 | $16.29 | $16.45 | $16.29 | $16.38 | $13.26 | 296,381 |
| 2020-10-07 | $16.25 | $16.41 | $16.19 | $16.29 | $13.18 | 383,863 |
| 2020-10-06 | $16.36 | $16.47 | $16.18 | $16.19 | $13.10 | 387,762 |
| 2020-10-05 | $16.50 | $16.70 | $16.36 | $16.36 | $13.24 | 351,105 |
| 2020-10-02 | $16.00 | $16.51 | $15.25 | $16.46 | $13.32 | 524,255 |
| 2020-10-01 | $16.00 | $16.33 | $15.84 | $16.21 | $13.12 | 839,781 |
| 2020-09-30 | $15.83 | $15.97 | $15.75 | $15.86 | $12.84 | 528,352 |
| 2020-09-29 | $16.06 | $16.22 | $15.83 | $15.86 | $12.84 | 386,464 |
| 2020-09-28 | $15.86 | $16.32 | $15.86 | $16.06 | $13.00 | 511,855 |
| 2020-09-25 | $15.42 | $15.78 | $15.42 | $15.78 | $12.77 | 681,070 |
| 2020-09-24 | $15.42 | $15.70 | $15.32 | $15.53 | $12.57 | 606,560 |
| 2020-09-23 | $15.71 | $15.83 | $15.46 | $15.48 | $12.53 | 564,121 |
| 2020-09-22 | $15.71 | $15.96 | $15.69 | $15.70 | $12.71 | 501,863 |
| 2020-09-21 | $15.63 | $15.85 | $15.63 | $15.73 | $12.73 | 658,927 |
| 2020-09-18 | $15.83 | $15.91 | $15.74 | $15.79 | $12.78 | 613,408 |
| 2020-09-17 | $15.75 | $15.96 | $15.75 | $15.90 | $12.87 | 387,204 |
| 2020-09-16 | $15.90 | $16.09 | $15.90 | $15.91 | $12.88 | 639,766 |
| 2020-09-15 | $15.90 | $16.10 | $15.85 | $15.96 | $12.92 | 848,944 |
| 2020-09-14 | $16.26 | $16.50 | $16.25 | $16.35 | $12.75 | 911,017 |
| 2020-09-11 | $16.03 | $16.26 | $16.02 | $16.18 | $12.62 | 502,828 |
| 2020-09-10 | $16.03 | $16.32 | $15.96 | $16.06 | $12.53 | 591,806 |
| 2020-09-09 | $16.00 | $16.10 | $15.84 | $16.02 | $12.50 | 719,966 |
| 2020-09-08 | $16.04 | $16.19 | $15.88 | $15.88 | $12.39 | 585,511 |
| 2020-09-04 | $16.00 | $16.22 | $15.79 | $16.12 | $12.57 | 409,984 |
| 2020-09-03 | $16.00 | $16.14 | $15.79 | $15.82 | $12.34 | 381,070 |
| 2020-09-02 | $16.03 | $16.12 | $15.79 | $15.97 | $12.46 | 599,699 |
| 2020-09-01 | $16.00 | $16.19 | $15.94 | $16.04 | $12.51 | 398,570 |
| 2020-08-31 | $16.00 | $16.10 | $15.96 | $16.02 | $12.50 | 537,181 |
| 2020-08-28 | $16.18 | $16.25 | $15.98 | $16.07 | $12.53 | 520,312 |
| 2020-08-27 | $15.79 | $16.14 | $15.79 | $15.98 | $12.46 | 705,495 |
| 2020-08-26 | $15.95 | $15.96 | $15.80 | $15.87 | $12.38 | 623,045 |
| 2020-08-25 | $16.45 | $16.53 | $15.89 | $16.04 | $12.51 | 450,035 |
| 2020-08-24 | $16.00 | $16.40 | $15.80 | $16.36 | $12.76 | 628,877 |
| 2020-08-21 | $15.77 | $15.82 | $15.52 | $15.80 | $12.32 | 559,540 |
| 2020-08-20 | $15.64 | $15.85 | $15.61 | $15.75 | $12.28 | 599,830 |
| 2020-08-19 | $15.90 | $15.97 | $15.74 | $15.77 | $12.30 | 474,296 |
| 2020-08-18 | $16.00 | $16.17 | $15.83 | $15.86 | $12.37 | 577,752 |
| 2020-08-17 | $16.22 | $16.28 | $15.88 | $16.05 | $12.52 | 581,529 |
| 2020-08-14 | $16.05 | $16.33 | $15.97 | $16.14 | $12.59 | 465,375 |
| 2020-08-13 | $16.30 | $16.41 | $16.12 | $16.20 | $12.64 | 512,368 |
| 2020-08-12 | $16.16 | $16.50 | $16.16 | $16.33 | $12.74 | 561,484 |
| 2020-08-11 | $16.15 | $16.65 | $15.90 | $16.05 | $12.52 | 1,074,177 |
| 2020-08-10 | $16.56 | $17.25 | $16.47 | $17.07 | $13.31 | 624,040 |
| 2020-08-07 | $16.00 | $16.55 | $15.90 | $16.46 | $12.84 | 671,010 |
| 2020-08-06 | $16.14 | $16.26 | $16.00 | $16.04 | $12.51 | 575,800 |
| 2020-08-05 | $15.91 | $16.13 | $15.91 | $16.12 | $12.57 | 535,894 |
| 2020-08-04 | $15.88 | $15.92 | $15.72 | $15.84 | $12.35 | 493,965 |
| 2020-08-03 | $15.78 | $16.02 | $15.76 | $15.89 | $12.39 | 612,460 |
| 2020-07-31 | $15.84 | $15.94 | $15.77 | $15.90 | $12.40 | 600,990 |
| 2020-07-30 | $15.80 | $15.91 | $15.57 | $15.89 | $12.39 | 623,336 |
| 2020-07-29 | $15.79 | $16.08 | $15.71 | $16.02 | $12.50 | 496,273 |
| 2020-07-28 | $15.75 | $15.96 | $15.67 | $15.80 | $12.32 | 441,983 |
| 2020-07-27 | $15.70 | $15.87 | $15.60 | $15.78 | $12.31 | 455,938 |
| 2020-07-24 | $15.90 | $15.98 | $15.66 | $15.75 | $12.28 | 603,378 |
| 2020-07-23 | $15.74 | $16.04 | $15.74 | $15.88 | $12.39 | 659,156 |
| 2020-07-22 | $15.40 | $15.92 | $15.39 | $15.82 | $12.34 | 577,308 |
| 2020-07-21 | $15.10 | $15.61 | $15.10 | $15.50 | $12.09 | 1,005,679 |
| 2020-07-20 | $14.70 | $15.05 | $14.65 | $15.02 | $11.72 | 864,468 |
| 2020-07-17 | $14.65 | $14.80 | $14.59 | $14.75 | $11.50 | 509,247 |
| 2020-07-16 | $14.46 | $14.76 | $14.45 | $14.58 | $11.37 | 640,760 |
| 2020-07-15 | $14.40 | $14.68 | $14.37 | $14.59 | $11.38 | 804,568 |
| 2020-07-14 | $13.65 | $14.19 | $13.65 | $14.18 | $11.06 | 976,726 |
| 2020-07-13 | $13.68 | $14.00 | $13.50 | $13.76 | $10.73 | 732,065 |
| 2020-07-10 | $13.24 | $13.68 | $13.24 | $13.64 | $10.64 | 907,697 |
| 2020-07-09 | $13.87 | $13.97 | $13.20 | $13.31 | $10.38 | 842,526 |
| 2020-07-08 | $14.06 | $14.24 | $13.85 | $14.00 | $10.92 | 539,960 |
| 2020-07-07 | $14.26 | $14.40 | $14.06 | $14.08 | $10.98 | 914,474 |
| 2020-07-06 | $14.50 | $14.63 | $14.25 | $14.44 | $11.26 | 1,306,358 |
| 2020-07-02 | $14.25 | $14.55 | $14.22 | $14.24 | $11.11 | 1,090,842 |
| 2020-07-01 | $13.96 | $14.24 | $13.87 | $13.93 | $10.87 | 834,693 |
| 2020-06-30 | $13.69 | $14.08 | $13.69 | $14.00 | $10.92 | 927,036 |
| 2020-06-29 | $13.94 | $14.01 | $13.61 | $13.87 | $10.82 | 822,871 |
| 2020-06-26 | $13.66 | $13.88 | $13.59 | $13.88 | $10.83 | 813,685 |
| 2020-06-25 | $13.60 | $14.02 | $13.48 | $13.81 | $10.77 | 947,226 |
| 2020-06-24 | $14.02 | $14.23 | $13.52 | $13.77 | $10.74 | 1,491,291 |
| 2020-06-23 | $14.30 | $14.40 | $13.92 | $14.09 | $10.99 | 1,130,503 |
| 2020-06-22 | $14.00 | $14.39 | $13.88 | $14.27 | $11.13 | 1,377,994 |
| 2020-06-19 | $15.28 | $15.32 | $13.95 | $14.05 | $10.96 | 1,972,965 |
| 2020-06-18 | $14.71 | $15.03 | $14.43 | $15.01 | $11.71 | 2,278,917 |
| 2020-06-17 | $16.70 | $16.76 | $14.98 | $15.06 | $11.75 | 3,033,935 |
| 2020-06-16 | $16.52 | $16.76 | $16.21 | $16.70 | $13.03 | 1,178,444 |
| 2020-06-15 | $4.11 | $4.22 | $4.04 | $4.20 | $12.65 | 1,117,032 |
| 2020-06-12 | $4.15 | $4.24 | $4.06 | $4.12 | $12.41 | 747,618 |
| 2020-06-11 | $3.90 | $4.18 | $3.86 | $4.00 | $12.05 | 1,225,728 |
| 2020-06-10 | $4.36 | $4.38 | $4.05 | $4.24 | $12.77 | 745,601 |
| 2020-06-09 | $4.45 | $4.48 | $4.36 | $4.41 | $13.28 | 1,164,446 |
| 2020-06-08 | $4.09 | $4.51 | $4.06 | $4.50 | $13.55 | 1,618,417 |
| 2020-06-05 | $4.00 | $4.08 | $3.95 | $4.02 | $12.11 | 718,416 |
| 2020-06-04 | $3.92 | $3.95 | $3.89 | $3.91 | $11.78 | 613,194 |
| 2020-06-03 | $3.81 | $3.94 | $3.80 | $3.92 | $11.81 | 599,101 |
| 2020-06-02 | $3.78 | $3.84 | $3.72 | $3.75 | $11.29 | 1,102,628 |
| 2020-06-01 | $3.74 | $3.77 | $3.70 | $3.76 | $11.32 | 467,101 |
| 2020-05-29 | $3.65 | $3.78 | $3.61 | $3.71 | $11.17 | 1,041,289 |
| 2020-05-28 | $3.88 | $3.88 | $3.67 | $3.72 | $11.20 | 935,776 |
| 2020-05-27 | $3.80 | $3.85 | $3.70 | $3.83 | $11.53 | 479,302 |
| 2020-05-26 | $3.47 | $3.68 | $3.47 | $3.67 | $11.05 | 445,081 |
| 2020-05-22 | $3.40 | $3.42 | $3.36 | $3.39 | $10.21 | 230,601 |
| 2020-05-21 | $3.35 | $3.42 | $3.33 | $3.38 | $10.18 | 307,951 |
| 2020-05-20 | $3.28 | $3.37 | $3.28 | $3.35 | $10.09 | 368,387 |
| 2020-05-19 | $3.32 | $3.37 | $3.25 | $3.30 | $9.94 | 344,184 |
| 2020-05-18 | $3.27 | $3.39 | $3.27 | $3.31 | $9.97 | 635,033 |
| 2020-05-15 | $3.08 | $3.19 | $3.08 | $3.17 | $9.55 | 339,021 |
| 2020-05-14 | $3.06 | $3.21 | $2.98 | $3.19 | $9.61 | 619,944 |
| 2020-05-13 | $3.20 | $3.24 | $3.03 | $3.10 | $9.34 | 994,043 |
| 2020-05-12 | $3.27 | $3.33 | $3.22 | $3.25 | $9.79 | 300,569 |
| 2020-05-11 | $3.21 | $3.33 | $3.17 | $3.28 | $9.88 | 389,983 |
| 2020-05-08 | $3.25 | $3.32 | $3.03 | $3.29 | $9.91 | 541,128 |
| 2020-05-07 | $3.40 | $3.52 | $3.22 | $3.25 | $9.79 | 642,057 |
| 2020-05-06 | $3.30 | $3.35 | $3.15 | $3.27 | $9.85 | 798,430 |
| 2020-05-05 | $3.25 | $3.34 | $3.17 | $3.26 | $9.82 | 726,052 |
| 2020-05-04 | $3.29 | $3.29 | $3.15 | $3.20 | $9.64 | 633,411 |
| 2020-05-01 | $3.33 | $3.37 | $3.26 | $3.30 | $9.94 | 441,824 |
| 2020-04-30 | $3.53 | $3.54 | $3.37 | $3.44 | $10.36 | 503,292 |
| 2020-04-29 | $3.45 | $3.63 | $3.44 | $3.56 | $10.72 | 882,001 |
| 2020-04-28 | $3.50 | $3.65 | $3.35 | $3.37 | $10.15 | 544,792 |
| 2020-04-27 | $3.35 | $3.49 | $3.33 | $3.42 | $10.30 | 1,007,821 |
| 2020-04-24 | $3.25 | $3.31 | $3.19 | $3.25 | $9.79 | 975,928 |
| 2020-04-23 | $3.20 | $3.28 | $3.13 | $3.21 | $9.67 | 671,682 |
| 2020-04-22 | $3.30 | $3.30 | $3.12 | $3.21 | $9.67 | 445,256 |
| 2020-04-21 | $3.35 | $3.37 | $3.21 | $3.25 | $9.79 | 487,954 |
| 2020-04-20 | $3.53 | $3.58 | $3.35 | $3.39 | $10.21 | 607,758 |
| 2020-04-17 | $3.76 | $3.79 | $3.55 | $3.58 | $10.78 | 470,714 |
| 2020-04-16 | $3.73 | $3.79 | $3.54 | $3.57 | $10.75 | 698,849 |
| 2020-04-15 | $3.78 | $3.82 | $3.59 | $3.69 | $11.11 | 1,079,722 |
| 2020-04-14 | $3.82 | $3.96 | $3.77 | $3.90 | $11.75 | 967,070 |
| 2020-04-13 | $3.66 | $3.75 | $3.42 | $3.74 | $11.26 | 1,728,900 |
| 2020-04-09 | $3.55 | $3.96 | $3.45 | $3.61 | $10.87 | 1,499,748 |
| 2020-04-08 | $3.30 | $3.59 | $3.28 | $3.38 | $10.18 | 823,560 |
| 2020-04-07 | $3.28 | $3.55 | $3.15 | $3.17 | $9.55 | 1,122,309 |
| 2020-04-06 | $2.95 | $3.16 | $2.94 | $2.98 | $8.97 | 864,408 |
| 2020-04-03 | $2.82 | $2.90 | $2.61 | $2.79 | $8.40 | 1,152,980 |
| 2020-04-02 | $3.10 | $3.10 | $2.73 | $2.82 | $8.49 | 1,475,584 |
| 2020-04-01 | $2.89 | $2.96 | $2.77 | $2.82 | $8.49 | 1,101,582 |
| 2020-03-31 | $3.17 | $3.30 | $2.94 | $3.00 | $9.04 | 887,102 |
| 2020-03-30 | $3.16 | $3.22 | $2.99 | $3.18 | $9.58 | 1,212,196 |
| 2020-03-27 | $3.15 | $3.40 | $2.97 | $3.19 | $9.61 | 1,352,224 |
| 2020-03-26 | $2.76 | $3.66 | $2.76 | $3.20 | $9.64 | 1,791,524 |
| 2020-03-25 | $2.62 | $3.33 | $2.62 | $2.84 | $8.55 | 2,215,303 |
| 2020-03-24 | $2.59 | $3.07 | $2.48 | $2.61 | $7.86 | 1,788,694 |
| 2020-03-23 | $2.37 | $2.47 | $1.90 | $2.36 | $7.11 | 2,086,844 |
| 2020-03-20 | $2.98 | $3.12 | $2.48 | $2.48 | $7.47 | 2,018,979 |
| 2020-03-19 | $2.39 | $2.85 | $2.21 | $2.76 | $8.31 | 2,431,775 |
| 2020-03-18 | $2.98 | $3.00 | $2.18 | $2.53 | $7.62 | 3,206,923 |
| 2020-03-17 | $3.15 | $3.29 | $3.07 | $3.18 | $9.58 | 2,615,185 |
| 2020-03-16 | $3.40 | $3.52 | $2.71 | $3.27 | $9.29 | 3,035,288 |
| 2020-03-13 | $4.33 | $4.34 | $3.90 | $4.05 | $11.51 | 1,821,893 |
| 2020-03-12 | $4.37 | $4.46 | $3.85 | $4.03 | $11.45 | 2,420,877 |
| 2020-03-11 | $4.87 | $4.90 | $4.67 | $4.73 | $13.44 | 1,269,271 |
| 2020-03-10 | $4.94 | $5.00 | $4.81 | $4.97 | $14.12 | 1,107,892 |
| 2020-03-09 | $4.13 | $4.76 | $3.76 | $4.69 | $13.33 | 2,751,198 |
| 2020-03-06 | $5.35 | $5.38 | $5.14 | $5.16 | $14.66 | 2,072,423 |
| 2020-03-05 | $5.55 | $5.58 | $5.42 | $5.45 | $15.49 | 911,944 |
| 2020-03-04 | $5.61 | $5.64 | $5.52 | $5.58 | $15.86 | 878,853 |
| 2020-03-03 | $5.61 | $5.74 | $5.47 | $5.53 | $15.72 | 1,461,795 |
| 2020-03-02 | $5.49 | $5.55 | $5.35 | $5.52 | $15.69 | 1,367,694 |
| 2020-02-28 | $5.60 | $5.60 | $5.20 | $5.30 | $15.06 | 2,103,305 |
| 2020-02-27 | $5.88 | $5.91 | $5.61 | $5.75 | $16.34 | 1,327,286 |
| 2020-02-26 | $5.97 | $6.03 | $5.94 | $5.95 | $16.91 | 702,967 |
| 2020-02-25 | $6.10 | $6.13 | $5.90 | $5.94 | $16.88 | 1,111,948 |
| 2020-02-24 | $6.13 | $6.18 | $6.08 | $6.10 | $17.34 | 792,204 |
| 2020-02-21 | $6.23 | $6.26 | $6.20 | $6.24 | $17.73 | 465,389 |
| 2020-02-20 | $6.23 | $6.28 | $6.22 | $6.24 | $17.73 | 490,875 |
| 2020-02-19 | $6.21 | $6.24 | $6.21 | $6.23 | $17.71 | 385,545 |
| 2020-02-18 | $6.19 | $6.20 | $6.13 | $6.20 | $17.62 | 704,792 |
| 2020-02-14 | $6.21 | $6.23 | $6.16 | $6.19 | $17.59 | 475,748 |
| 2020-02-13 | $6.21 | $6.24 | $6.17 | $6.21 | $17.65 | 868,461 |
| 2020-02-12 | $6.24 | $6.26 | $6.21 | $6.23 | $17.71 | 557,447 |
| 2020-02-11 | $6.21 | $6.25 | $6.21 | $6.24 | $17.73 | 373,597 |
| 2020-02-10 | $6.22 | $6.26 | $6.20 | $6.22 | $17.68 | 377,770 |
| 2020-02-07 | $6.25 | $6.27 | $6.19 | $6.22 | $17.68 | 650,566 |
| 2020-02-06 | $6.26 | $6.29 | $6.20 | $6.24 | $17.73 | 595,517 |
| 2020-02-05 | $6.20 | $6.27 | $6.20 | $6.25 | $17.76 | 517,476 |
| 2020-02-04 | $6.19 | $6.24 | $6.17 | $6.18 | $17.56 | 377,019 |
| 2020-02-03 | $6.17 | $6.21 | $6.15 | $6.17 | $17.53 | 543,180 |
| 2020-01-31 | $6.21 | $6.23 | $6.17 | $6.19 | $17.59 | 501,115 |
| 2020-01-30 | $6.21 | $6.26 | $6.21 | $6.23 | $17.71 | 402,530 |
| 2020-01-29 | $6.26 | $6.28 | $6.20 | $6.22 | $17.68 | 378,852 |
| 2020-01-28 | $6.20 | $6.28 | $6.20 | $6.23 | $17.71 | 484,460 |
| 2020-01-27 | $6.20 | $6.24 | $6.18 | $6.20 | $17.62 | 484,523 |
| 2020-01-24 | $6.30 | $6.32 | $6.25 | $6.25 | $17.76 | 440,487 |
| 2020-01-23 | $6.30 | $6.33 | $6.29 | $6.31 | $17.93 | 355,526 |
| 2020-01-22 | $6.30 | $6.34 | $6.29 | $6.31 | $17.93 | 297,880 |
| 2020-01-21 | $6.27 | $6.34 | $6.27 | $6.29 | $17.88 | 487,921 |
| 2020-01-17 | $6.30 | $6.33 | $6.28 | $6.30 | $17.90 | 452,253 |
| 2020-01-16 | $6.30 | $6.33 | $6.28 | $6.30 | $17.90 | 446,508 |
| 2020-01-15 | $6.26 | $6.31 | $6.25 | $6.29 | $17.88 | 444,668 |
| 2020-01-14 | $6.25 | $6.31 | $6.25 | $6.28 | $17.85 | 487,928 |
| 2020-01-13 | $6.25 | $6.28 | $6.24 | $6.26 | $17.79 | 409,603 |
| 2020-01-10 | $6.28 | $6.30 | $6.24 | $6.25 | $17.76 | 440,567 |
| 2020-01-09 | $6.28 | $6.32 | $6.27 | $6.29 | $17.88 | 462,198 |
| 2020-01-08 | $6.26 | $6.31 | $6.26 | $6.28 | $17.85 | 821,232 |
| 2020-01-07 | $6.25 | $6.29 | $6.25 | $6.27 | $17.82 | 362,270 |
| 2020-01-06 | $6.23 | $6.30 | $6.22 | $6.24 | $17.73 | 662,512 |
| 2020-01-03 | $6.20 | $6.29 | $6.16 | $6.21 | $17.65 | 872,327 |
| 2020-01-02 | $6.13 | $6.20 | $6.13 | $6.17 | $17.53 | 388,236 |
| 2019-12-31 | $6.12 | $6.17 | $6.12 | $6.13 | $17.42 | 575,931 |
| 2019-12-30 | $6.16 | $6.19 | $6.12 | $6.13 | $17.42 | 489,015 |
| 2019-12-27 | $6.18 | $6.20 | $6.15 | $6.15 | $17.48 | 475,928 |
| 2019-12-26 | $6.16 | $6.20 | $6.15 | $6.18 | $17.56 | 424,191 |
| 2019-12-24 | $6.10 | $6.17 | $6.10 | $6.14 | $17.45 | 263,501 |
| 2019-12-23 | $6.11 | $6.15 | $6.06 | $6.11 | $17.36 | 779,159 |
| 2019-12-20 | $6.15 | $6.19 | $6.10 | $6.11 | $17.36 | 1,047,938 |
| 2019-12-19 | $6.23 | $6.27 | $6.14 | $6.14 | $17.45 | 737,114 |
| 2019-12-18 | $6.17 | $6.19 | $6.11 | $6.13 | $17.42 | 709,291 |
| 2019-12-17 | $6.15 | $6.25 | $6.14 | $6.18 | $17.56 | 843,081 |
| 2019-12-16 | $6.36 | $6.37 | $6.31 | $6.33 | $17.45 | 1,108,523 |
| 2019-12-13 | $6.35 | $6.38 | $6.33 | $6.36 | $17.54 | 648,796 |
| 2019-12-12 | $6.25 | $6.33 | $6.25 | $6.32 | $17.43 | 534,648 |
| 2019-12-11 | $6.26 | $6.29 | $6.24 | $6.27 | $17.29 | 414,903 |
| 2019-12-10 | $6.26 | $6.31 | $6.26 | $6.27 | $17.29 | 464,804 |
| 2019-12-09 | $6.30 | $6.33 | $6.28 | $6.29 | $17.34 | 539,482 |
| 2019-12-06 | $6.30 | $6.33 | $6.28 | $6.30 | $17.37 | 928,517 |
| 2019-12-05 | $6.32 | $6.34 | $6.23 | $6.28 | $17.31 | 728,292 |
| 2019-12-04 | $6.28 | $6.33 | $6.28 | $6.33 | $17.45 | 489,476 |
| 2019-12-03 | $6.29 | $6.32 | $6.22 | $6.28 | $17.31 | 517,568 |
| 2019-12-02 | $6.35 | $6.37 | $6.30 | $6.31 | $17.40 | 476,591 |
| 2019-11-29 | $6.33 | $6.36 | $6.31 | $6.36 | $17.54 | 244,851 |
| 2019-11-27 | $6.25 | $6.32 | $6.22 | $6.31 | $17.40 | 561,343 |
| 2019-11-26 | $6.15 | $6.25 | $6.15 | $6.22 | $17.15 | 631,164 |
| 2019-11-25 | $6.10 | $6.18 | $6.08 | $6.14 | $16.93 | 712,034 |
| 2019-11-22 | $6.04 | $6.10 | $6.04 | $6.09 | $16.79 | 488,764 |
| 2019-11-21 | $6.01 | $6.08 | $5.98 | $6.07 | $16.74 | 443,508 |
| 2019-11-20 | $6.01 | $6.10 | $5.98 | $6.00 | $16.54 | 850,522 |
| 2019-11-19 | $5.99 | $6.01 | $5.97 | $6.01 | $16.57 | 431,157 |
| 2019-11-18 | $5.91 | $5.98 | $5.90 | $5.97 | $16.46 | 648,373 |
| 2019-11-15 | $5.94 | $5.94 | $5.88 | $5.90 | $16.27 | 394,916 |
| 2019-11-14 | $5.94 | $5.97 | $5.90 | $5.92 | $16.32 | 364,046 |
| 2019-11-13 | $6.00 | $6.00 | $5.94 | $5.96 | $16.43 | 436,572 |
| 2019-11-12 | $5.90 | $5.99 | $5.90 | $5.93 | $16.35 | 578,747 |
| 2019-11-11 | $5.87 | $5.94 | $5.87 | $5.90 | $16.27 | 503,025 |
| 2019-11-08 | $5.90 | $6.02 | $5.82 | $5.88 | $16.21 | 1,017,350 |
| 2019-11-07 | $5.74 | $5.82 | $5.73 | $5.75 | $15.85 | 884,327 |
| 2019-11-06 | $5.74 | $5.76 | $5.73 | $5.75 | $15.85 | 360,339 |
| 2019-11-05 | $5.75 | $5.77 | $5.73 | $5.74 | $15.83 | 542,140 |
| 2019-11-04 | $5.77 | $5.78 | $5.74 | $5.74 | $15.83 | 658,544 |
| 2019-11-01 | $5.73 | $5.77 | $5.73 | $5.75 | $15.85 | 317,170 |
| 2019-10-31 | $5.74 | $5.76 | $5.69 | $5.71 | $15.74 | 303,234 |
| 2019-10-30 | $5.75 | $5.77 | $5.73 | $5.75 | $15.85 | 242,138 |
| 2019-10-29 | $5.76 | $5.77 | $5.73 | $5.75 | $15.85 | 295,663 |
| 2019-10-28 | $5.75 | $5.79 | $5.75 | $5.76 | $15.88 | 290,676 |
| 2019-10-25 | $5.76 | $5.78 | $5.74 | $5.75 | $15.85 | 339,815 |
| 2019-10-24 | $5.80 | $5.80 | $5.76 | $5.77 | $15.91 | 214,177 |
| 2019-10-23 | $5.81 | $5.82 | $5.77 | $5.79 | $15.96 | 300,561 |
| 2019-10-22 | $5.82 | $5.85 | $5.79 | $5.81 | $16.02 | 289,323 |
| 2019-10-21 | $5.79 | $5.83 | $5.79 | $5.80 | $15.99 | 267,949 |
| 2019-10-18 | $5.77 | $5.83 | $5.77 | $5.79 | $15.96 | 260,848 |
| 2019-10-17 | $5.79 | $5.82 | $5.78 | $5.79 | $15.96 | 334,860 |
| 2019-10-16 | $5.79 | $5.85 | $5.76 | $5.76 | $15.88 | 346,536 |
| 2019-10-15 | $5.77 | $5.86 | $5.76 | $5.80 | $15.99 | 410,880 |
| 2019-10-14 | $5.77 | $5.78 | $5.72 | $5.73 | $15.80 | 251,194 |
| 2019-10-11 | $5.78 | $5.85 | $5.77 | $5.79 | $15.96 | 640,136 |
| 2019-10-10 | $5.68 | $5.76 | $5.68 | $5.73 | $15.80 | 479,595 |
| 2019-10-09 | $5.69 | $5.72 | $5.65 | $5.65 | $15.58 | 255,610 |
| 2019-10-08 | $5.72 | $5.73 | $5.67 | $5.67 | $15.63 | 429,220 |
| 2019-10-07 | $5.75 | $5.78 | $5.72 | $5.76 | $15.88 | 676,769 |
| 2019-10-04 | $5.71 | $5.77 | $5.71 | $5.75 | $15.85 | 489,873 |
| 2019-10-03 | $5.71 | $5.77 | $5.67 | $5.69 | $15.69 | 832,828 |
| 2019-10-02 | $5.73 | $5.89 | $5.64 | $5.70 | $15.72 | 1,108,864 |
| 2019-10-01 | $5.86 | $5.89 | $5.72 | $5.73 | $15.80 | 398,694 |
| 2019-09-30 | $5.83 | $5.87 | $5.82 | $5.83 | $16.07 | 666,132 |
| 2019-09-27 | $5.77 | $5.84 | $5.77 | $5.80 | $15.99 | 376,706 |
| 2019-09-26 | $5.78 | $5.82 | $5.77 | $5.77 | $15.91 | 410,195 |
| 2019-09-25 | $5.84 | $5.89 | $5.78 | $5.79 | $15.96 | 452,599 |
| 2019-09-24 | $5.93 | $5.95 | $5.82 | $5.82 | $16.05 | 648,700 |
| 2019-09-23 | $5.87 | $5.94 | $5.86 | $5.93 | $16.35 | 581,341 |
| 2019-09-20 | $5.77 | $5.89 | $5.76 | $5.89 | $16.24 | 883,925 |
| 2019-09-19 | $5.68 | $5.80 | $5.65 | $5.77 | $15.91 | 728,770 |
| 2019-09-18 | $5.77 | $5.80 | $5.69 | $5.70 | $15.72 | 946,690 |
| 2019-09-17 | $5.80 | $5.83 | $5.76 | $5.78 | $15.94 | 599,342 |
| 2019-09-16 | $5.94 | $6.00 | $5.93 | $5.99 | $15.99 | 654,209 |
| 2019-09-13 | $5.92 | $6.01 | $5.92 | $5.93 | $15.83 | 553,422 |
| 2019-09-12 | $5.96 | $5.98 | $5.90 | $5.92 | $15.80 | 494,457 |
| 2019-09-11 | $5.95 | $6.03 | $5.93 | $5.96 | $15.91 | 717,509 |
| 2019-09-10 | $5.99 | $6.02 | $5.93 | $5.94 | $15.86 | 510,842 |
| 2019-09-09 | $5.93 | $5.96 | $5.92 | $5.95 | $15.88 | 360,138 |
| 2019-09-06 | $5.92 | $5.96 | $5.88 | $5.88 | $15.70 | 324,363 |
| 2019-09-05 | $5.90 | $6.01 | $5.87 | $5.94 | $15.86 | 1,346,788 |
| 2019-09-04 | $5.73 | $5.87 | $5.73 | $5.85 | $15.62 | 717,329 |
| 2019-09-03 | $5.65 | $5.75 | $5.65 | $5.72 | $15.27 | 434,132 |
| 2019-08-30 | $5.71 | $5.72 | $5.63 | $5.65 | $15.08 | 285,167 |
| 2019-08-29 | $5.70 | $5.72 | $5.65 | $5.67 | $15.14 | 393,884 |
| 2019-08-28 | $5.60 | $5.71 | $5.60 | $5.67 | $15.14 | 366,487 |
| 2019-08-27 | $5.66 | $5.71 | $5.62 | $5.64 | $15.06 | 422,726 |
| 2019-08-26 | $5.74 | $5.78 | $5.70 | $5.70 | $15.22 | 279,897 |
| 2019-08-23 | $5.75 | $5.84 | $5.71 | $5.71 | $15.24 | 318,689 |
| 2019-08-22 | $5.80 | $5.83 | $5.78 | $5.78 | $15.43 | 278,386 |
| 2019-08-21 | $5.80 | $5.85 | $5.75 | $5.77 | $15.40 | 333,510 |
| 2019-08-20 | $5.80 | $5.88 | $5.75 | $5.78 | $15.43 | 501,772 |
| 2019-08-19 | $5.79 | $5.85 | $5.77 | $5.84 | $15.59 | 373,801 |
| 2019-08-16 | $5.73 | $5.78 | $5.67 | $5.74 | $15.32 | 391,684 |
| 2019-08-15 | $5.70 | $5.74 | $5.65 | $5.65 | $15.08 | 485,821 |
| 2019-08-14 | $5.70 | $5.77 | $5.61 | $5.65 | $15.08 | 617,596 |
| 2019-08-13 | $5.85 | $5.91 | $5.80 | $5.80 | $15.48 | 505,856 |
| 2019-08-12 | $5.78 | $5.82 | $5.74 | $5.82 | $15.54 | 904,641 |
| 2019-08-09 | $5.95 | $5.98 | $5.79 | $5.81 | $15.51 | 430,411 |
| 2019-08-08 | $5.67 | $5.91 | $5.66 | $5.90 | $15.75 | 1,144,438 |
| 2019-08-07 | $5.53 | $5.57 | $5.47 | $5.55 | $14.82 | 832,084 |
| 2019-08-06 | $5.57 | $5.65 | $5.55 | $5.60 | $14.95 | 322,642 |
| 2019-08-05 | $5.61 | $5.65 | $5.53 | $5.57 | $14.87 | 362,302 |
| 2019-08-02 | $5.64 | $5.70 | $5.60 | $5.66 | $15.11 | 503,826 |
| 2019-08-01 | $5.71 | $5.77 | $5.57 | $5.63 | $15.03 | 748,994 |
| 2019-07-31 | $5.83 | $5.85 | $5.69 | $5.73 | $15.30 | 469,012 |
| 2019-07-30 | $5.85 | $5.89 | $5.81 | $5.84 | $15.59 | 600,393 |
| 2019-07-29 | $5.94 | $5.95 | $5.86 | $5.87 | $15.67 | 320,880 |
| 2019-07-26 | $5.96 | $6.01 | $5.94 | $5.96 | $15.91 | 347,193 |
| 2019-07-25 | $5.95 | $5.98 | $5.95 | $5.96 | $15.91 | 274,989 |
| 2019-07-24 | $5.88 | $5.97 | $5.88 | $5.96 | $15.91 | 355,734 |
| 2019-07-23 | $5.87 | $5.95 | $5.85 | $5.88 | $15.70 | 279,822 |
| 2019-07-22 | $5.97 | $5.99 | $5.35 | $5.88 | $15.70 | 899,481 |
| 2019-07-19 | $5.96 | $6.03 | $5.96 | $5.97 | $15.94 | 394,311 |
| 2019-07-18 | $5.96 | $6.01 | $5.95 | $5.98 | $15.96 | 297,035 |
| 2019-07-17 | $6.08 | $6.09 | $5.96 | $5.98 | $15.96 | 455,917 |
| 2019-07-16 | $6.08 | $6.15 | $6.05 | $6.08 | $16.23 | 400,401 |
| 2019-07-15 | $6.17 | $6.17 | $6.07 | $6.09 | $16.26 | 434,434 |
| 2019-07-12 | $6.19 | $6.21 | $6.14 | $6.17 | $16.47 | 275,117 |
| 2019-07-11 | $6.21 | $6.22 | $6.16 | $6.20 | $16.55 | 443,458 |
| 2019-07-10 | $6.18 | $6.23 | $6.18 | $6.21 | $16.58 | 332,129 |
| 2019-07-09 | $6.09 | $6.18 | $6.09 | $6.18 | $16.50 | 397,226 |
| 2019-07-08 | $6.14 | $6.18 | $6.11 | $6.13 | $16.36 | 500,547 |
| 2019-07-05 | $6.15 | $6.18 | $6.10 | $6.14 | $16.39 | 451,285 |
| 2019-07-03 | $6.11 | $6.22 | $6.10 | $6.17 | $16.47 | 433,260 |
| 2019-07-02 | $6.00 | $6.13 | $6.00 | $6.10 | $16.28 | 896,449 |
| 2019-07-01 | $5.97 | $6.03 | $5.95 | $6.00 | $16.02 | 403,785 |
| 2019-06-28 | $5.84 | $5.96 | $5.84 | $5.96 | $15.91 | 451,709 |
| 2019-06-27 | $5.90 | $5.91 | $5.83 | $5.83 | $15.56 | 445,221 |
| 2019-06-26 | $5.93 | $5.97 | $5.90 | $5.90 | $15.75 | 286,495 |
| 2019-06-25 | $5.98 | $6.01 | $5.90 | $5.91 | $15.78 | 351,579 |
| 2019-06-24 | $6.00 | $6.02 | $5.96 | $5.97 | $15.94 | 356,323 |
| 2019-06-21 | $6.00 | $6.05 | $5.99 | $5.99 | $15.99 | 447,973 |
| 2019-06-20 | $6.09 | $6.11 | $5.96 | $6.02 | $16.07 | 456,073 |
| 2019-06-19 | $6.10 | $6.11 | $6.06 | $6.08 | $16.23 | 341,628 |
| 2019-06-18 | $6.09 | $6.14 | $6.05 | $6.09 | $16.26 | 379,714 |
| 2019-06-17 | $6.27 | $6.29 | $6.22 | $6.27 | $16.23 | 551,160 |
| 2019-06-14 | $6.20 | $6.26 | $6.20 | $6.25 | $16.18 | 383,799 |
| 2019-06-13 | $6.13 | $6.26 | $6.13 | $6.20 | $16.05 | 546,246 |
| 2019-06-12 | $6.10 | $6.16 | $6.09 | $6.14 | $15.89 | 400,549 |
| 2019-06-11 | $6.12 | $6.15 | $6.10 | $6.12 | $15.84 | 371,256 |
| 2019-06-10 | $6.07 | $6.14 | $6.07 | $6.08 | $15.74 | 386,138 |
| 2019-06-07 | $6.01 | $6.04 | $5.98 | $6.03 | $15.61 | 388,431 |
| 2019-06-06 | $5.94 | $6.03 | $5.94 | $5.99 | $15.51 | 475,215 |
| 2019-06-05 | $6.00 | $6.02 | $5.92 | $5.92 | $15.32 | 415,671 |
| 2019-06-04 | $5.96 | $6.02 | $5.92 | $6.01 | $15.56 | 512,792 |
| 2019-06-03 | $6.00 | $6.05 | $5.94 | $5.95 | $15.40 | 369,652 |
| 2019-05-31 | $5.98 | $6.01 | $5.93 | $5.97 | $15.45 | 592,153 |
| 2019-05-30 | $6.02 | $6.07 | $5.99 | $6.00 | $15.53 | 278,690 |
| 2019-05-29 | $6.00 | $6.03 | $5.95 | $6.03 | $15.61 | 407,826 |
| 2019-05-28 | $6.07 | $6.10 | $6.01 | $6.01 | $15.56 | 249,243 |
| 2019-05-24 | $6.10 | $6.12 | $6.07 | $6.08 | $15.74 | 181,656 |
| 2019-05-23 | $6.12 | $6.13 | $6.04 | $6.07 | $15.71 | 276,163 |
| 2019-05-22 | $6.14 | $6.18 | $6.14 | $6.15 | $15.92 | 296,097 |
| 2019-05-21 | $6.17 | $6.22 | $6.16 | $6.16 | $15.95 | 206,111 |
| 2019-05-20 | $6.13 | $6.20 | $6.13 | $6.15 | $15.92 | 291,590 |
| 2019-05-17 | $6.12 | $6.20 | $6.12 | $6.15 | $15.92 | 274,903 |
| 2019-05-16 | $6.14 | $6.18 | $6.14 | $6.16 | $15.95 | 315,591 |
| 2019-05-15 | $6.12 | $6.17 | $6.11 | $6.15 | $15.92 | 329,803 |
| 2019-05-14 | $6.13 | $6.22 | $6.13 | $6.15 | $15.92 | 288,697 |
| 2019-05-13 | $6.16 | $6.19 | $6.05 | $6.12 | $15.84 | 418,765 |
| 2019-05-10 | $6.15 | $6.20 | $6.15 | $6.16 | $15.95 | 518,161 |
| 2019-05-09 | $6.27 | $6.36 | $6.16 | $6.21 | $16.08 | 642,374 |
| 2019-05-08 | $6.28 | $6.36 | $6.28 | $6.30 | $16.31 | 489,207 |
| 2019-05-07 | $6.32 | $6.35 | $6.28 | $6.30 | $16.31 | 300,599 |
| 2019-05-06 | $6.27 | $6.40 | $6.27 | $6.38 | $16.52 | 338,219 |
| 2019-05-03 | $6.32 | $6.35 | $6.28 | $6.35 | $16.44 | 319,224 |
| 2019-05-02 | $6.30 | $6.32 | $6.28 | $6.30 | $16.31 | 361,140 |
| 2019-05-01 | $6.31 | $6.35 | $6.29 | $6.30 | $16.31 | 302,357 |
| 2019-04-30 | $6.27 | $6.33 | $6.25 | $6.33 | $16.39 | 394,517 |
| 2019-04-29 | $6.27 | $6.34 | $6.27 | $6.28 | $16.26 | 368,951 |
| 2019-04-26 | $6.24 | $6.29 | $6.24 | $6.26 | $16.20 | 336,921 |
| 2019-04-25 | $6.26 | $6.29 | $6.25 | $6.25 | $16.18 | 255,485 |
| 2019-04-24 | $6.25 | $6.32 | $6.24 | $6.25 | $16.18 | 339,179 |
| 2019-04-23 | $6.23 | $6.27 | $6.23 | $6.26 | $16.20 | 871,113 |
| 2019-04-22 | $6.22 | $6.27 | $6.22 | $6.27 | $16.23 | 436,846 |
| 2019-04-18 | $6.23 | $6.26 | $6.22 | $6.22 | $16.10 | 452,829 |
| 2019-04-17 | $6.26 | $6.29 | $6.23 | $6.24 | $16.15 | 316,831 |
| 2019-04-16 | $6.20 | $6.28 | $6.20 | $6.24 | $16.15 | 500,781 |
| 2019-04-15 | $6.20 | $6.23 | $6.19 | $6.20 | $16.05 | 289,603 |
| 2019-04-12 | $6.20 | $6.24 | $6.19 | $6.21 | $16.08 | 344,697 |
| 2019-04-11 | $6.20 | $6.26 | $6.19 | $6.20 | $16.05 | 366,728 |
| 2019-04-10 | $6.16 | $6.24 | $6.16 | $6.20 | $16.05 | 327,446 |
| 2019-04-09 | $6.29 | $6.29 | $6.17 | $6.19 | $16.02 | 292,656 |
| 2019-04-08 | $6.30 | $6.33 | $6.28 | $6.28 | $16.26 | 344,804 |
| 2019-04-05 | $6.22 | $6.34 | $6.22 | $6.31 | $16.33 | 429,708 |
| 2019-04-04 | $6.12 | $6.26 | $6.12 | $6.23 | $16.13 | 686,262 |
| 2019-04-03 | $6.20 | $6.22 | $6.12 | $6.13 | $15.87 | 477,575 |
| 2019-04-02 | $6.15 | $6.27 | $6.15 | $6.18 | $16.00 | 849,701 |
| 2019-04-01 | $6.08 | $6.15 | $6.08 | $6.15 | $15.92 | 464,975 |
| 2019-03-29 | $6.08 | $6.14 | $6.04 | $6.05 | $15.66 | 502,207 |
| 2019-03-28 | $6.02 | $6.09 | $6.01 | $6.06 | $15.69 | 450,373 |
| 2019-03-27 | $6.04 | $6.05 | $5.98 | $6.01 | $15.56 | 424,106 |
| 2019-03-26 | $6.02 | $6.08 | $6.01 | $6.05 | $15.66 | 433,411 |
| 2019-03-25 | $6.05 | $6.08 | $6.02 | $6.02 | $15.58 | 322,274 |
| 2019-03-22 | $6.03 | $6.09 | $6.02 | $6.04 | $15.64 | 574,066 |
| 2019-03-21 | $6.08 | $6.12 | $6.02 | $6.06 | $15.69 | 620,843 |
| 2019-03-20 | $6.12 | $6.16 | $6.08 | $6.10 | $15.79 | 448,899 |
| 2019-03-19 | $6.28 | $6.31 | $6.12 | $6.15 | $15.92 | 513,272 |
| 2019-03-18 | $6.45 | $6.47 | $6.40 | $6.43 | $16.15 | 392,356 |
| 2019-03-15 | $6.40 | $6.50 | $6.38 | $6.50 | $16.32 | 1,153,340 |
| 2019-03-14 | $6.39 | $6.43 | $6.39 | $6.40 | $16.07 | 232,431 |
| 2019-03-13 | $6.40 | $6.43 | $6.39 | $6.40 | $16.07 | 230,020 |
| 2019-03-12 | $6.41 | $6.44 | $6.39 | $6.40 | $16.07 | 388,223 |
| 2019-03-11 | $6.35 | $6.41 | $6.34 | $6.41 | $16.10 | 596,992 |
| 2019-03-08 | $6.31 | $6.40 | $6.31 | $6.38 | $16.02 | 493,505 |
| 2019-03-07 | $6.35 | $6.39 | $6.32 | $6.37 | $16.00 | 417,943 |
| 2019-03-06 | $6.33 | $6.38 | $6.30 | $6.33 | $15.89 | 501,360 |
| 2019-03-05 | $6.42 | $6.45 | $6.34 | $6.35 | $15.95 | 373,306 |
| 2019-03-04 | $6.45 | $6.52 | $6.43 | $6.45 | $16.20 | 391,606 |
| 2019-03-01 | $6.48 | $6.52 | $6.39 | $6.43 | $16.15 | 428,637 |
| 2019-02-28 | $6.51 | $6.51 | $6.39 | $6.49 | $16.30 | 456,782 |
| 2019-02-27 | $6.53 | $6.57 | $6.46 | $6.52 | $16.37 | 496,024 |
| 2019-02-26 | $6.49 | $6.57 | $6.48 | $6.53 | $16.40 | 530,298 |
| 2019-02-25 | $6.59 | $6.64 | $6.46 | $6.50 | $16.32 | 465,981 |
| 2019-02-22 | $6.51 | $6.62 | $6.49 | $6.59 | $16.55 | 509,011 |
| 2019-02-21 | $6.52 | $6.56 | $6.49 | $6.53 | $16.40 | 469,912 |
| 2019-02-20 | $6.48 | $6.55 | $6.48 | $6.55 | $16.45 | 485,667 |
| 2019-02-19 | $6.40 | $6.48 | $6.40 | $6.48 | $16.27 | 478,823 |
| 2019-02-15 | $6.36 | $6.42 | $6.36 | $6.40 | $16.07 | 310,496 |
| 2019-02-14 | $6.32 | $6.39 | $6.32 | $6.37 | $16.00 | 284,935 |
| 2019-02-13 | $6.30 | $6.38 | $6.30 | $6.35 | $15.95 | 417,683 |
| 2019-02-12 | $6.26 | $6.35 | $6.26 | $6.30 | $15.82 | 425,644 |
| 2019-02-11 | $6.19 | $6.32 | $6.16 | $6.25 | $15.69 | 389,486 |
| 2019-02-08 | $6.16 | $6.24 | $6.12 | $6.19 | $15.54 | 440,923 |
| 2019-02-07 | $6.29 | $6.32 | $6.14 | $6.17 | $15.49 | 434,062 |
| 2019-02-06 | $6.36 | $6.39 | $6.29 | $6.30 | $15.82 | 315,135 |
| 2019-02-05 | $6.39 | $6.40 | $6.32 | $6.38 | $16.02 | 293,732 |
| 2019-02-04 | $6.33 | $6.40 | $6.33 | $6.37 | $16.00 | 289,813 |
| 2019-02-01 | $6.38 | $6.40 | $6.28 | $6.32 | $15.87 | 393,215 |
| 2019-01-31 | $6.31 | $6.40 | $6.31 | $6.39 | $16.05 | 533,234 |
| 2019-01-30 | $6.22 | $6.39 | $6.21 | $6.32 | $15.87 | 487,055 |
| 2019-01-29 | $6.26 | $6.33 | $6.20 | $6.22 | $15.62 | 523,108 |
| 2019-01-28 | $6.27 | $6.30 | $6.24 | $6.27 | $15.74 | 417,129 |
| 2019-01-25 | $6.17 | $6.29 | $6.17 | $6.26 | $15.72 | 447,420 |
| 2019-01-24 | $6.15 | $6.25 | $6.15 | $6.17 | $15.49 | 509,077 |
| 2019-01-23 | $6.12 | $6.17 | $6.07 | $6.17 | $15.49 | 426,630 |
| 2019-01-22 | $5.91 | $6.13 | $5.91 | $6.08 | $15.27 | 791,911 |
| 2019-01-18 | $5.85 | $5.95 | $5.85 | $5.90 | $14.82 | 598,439 |
| 2019-01-17 | $5.90 | $5.90 | $5.80 | $5.85 | $14.69 | 351,273 |
| 2019-01-16 | $5.85 | $5.90 | $5.82 | $5.87 | $14.74 | 452,761 |
| 2019-01-15 | $5.88 | $5.88 | $5.80 | $5.84 | $14.66 | 444,137 |
| 2019-01-14 | $5.90 | $5.95 | $5.79 | $5.86 | $14.71 | 370,467 |
| 2019-01-11 | $6.01 | $6.01 | $5.91 | $5.99 | $15.04 | 424,394 |
| 2019-01-10 | $5.98 | $6.07 | $5.93 | $6.01 | $15.09 | 446,106 |
| 2019-01-09 | $5.81 | $6.01 | $5.81 | $6.01 | $15.09 | 1,718,406 |
| 2019-01-08 | $5.69 | $5.82 | $5.66 | $5.79 | $14.54 | 768,285 |
| 2019-01-07 | $5.56 | $5.73 | $5.55 | $5.66 | $14.21 | 448,298 |
| 2019-01-04 | $5.45 | $5.65 | $5.45 | $5.58 | $14.01 | 458,541 |
| 2019-01-03 | $5.43 | $5.56 | $5.42 | $5.43 | $13.64 | 823,341 |
| 2019-01-02 | $5.18 | $5.50 | $5.13 | $5.41 | $13.58 | 767,447 |
| 2018-12-31 | $5.25 | $5.36 | $5.14 | $5.18 | $13.01 | 2,614,177 |
| 2018-12-28 | $5.25 | $5.40 | $5.25 | $5.33 | $13.38 | 1,240,208 |
| 2018-12-27 | $5.26 | $5.33 | $5.09 | $5.26 | $13.21 | 1,561,178 |
| 2018-12-26 | $5.32 | $5.34 | $5.11 | $5.32 | $13.36 | 1,500,128 |
| 2018-12-24 | $5.30 | $5.39 | $5.22 | $5.34 | $13.41 | 371,426 |
| 2018-12-21 | $5.15 | $5.42 | $5.15 | $5.31 | $13.33 | 1,429,160 |
| 2018-12-20 | $5.26 | $5.45 | $5.10 | $5.15 | $12.93 | 1,083,325 |
| 2018-12-19 | $5.45 | $5.59 | $5.32 | $5.36 | $13.46 | 829,867 |
| 2018-12-18 | $5.51 | $5.67 | $5.40 | $5.44 | $13.66 | 530,710 |
| 2018-12-17 | $5.67 | $5.71 | $5.50 | $5.51 | $13.84 | 703,850 |
| 2018-12-14 | $5.78 | $5.80 | $5.64 | $5.67 | $14.24 | 485,199 |
| 2018-12-13 | $5.85 | $5.93 | $5.83 | $5.85 | $14.69 | 403,019 |
| 2018-12-12 | $5.80 | $5.90 | $5.79 | $5.85 | $14.69 | 264,450 |
| 2018-12-11 | $5.92 | $5.97 | $5.77 | $5.79 | $14.54 | 340,679 |
| 2018-12-10 | $6.04 | $6.10 | $6.02 | $6.05 | $14.71 | 360,278 |
| 2018-12-07 | $6.06 | $6.10 | $6.02 | $6.05 | $14.71 | 455,749 |
| 2018-12-06 | $6.02 | $6.10 | $5.95 | $6.08 | $14.78 | 487,705 |
| 2018-12-04 | $6.10 | $6.15 | $6.07 | $6.11 | $14.86 | 513,040 |
| 2018-12-03 | $6.05 | $6.11 | $6.01 | $6.09 | $14.81 | 361,556 |
| 2018-11-30 | $5.99 | $6.03 | $5.95 | $5.97 | $14.51 | 207,168 |
| 2018-11-29 | $6.00 | $6.06 | $5.97 | $6.00 | $14.59 | 225,280 |
| 2018-11-28 | $5.96 | $6.03 | $5.90 | $6.01 | $14.61 | 324,771 |
| 2018-11-27 | $5.96 | $6.03 | $5.95 | $5.96 | $14.49 | 218,940 |
| 2018-11-26 | $6.11 | $6.17 | $5.99 | $5.99 | $14.56 | 278,690 |
| 2018-11-23 | $6.00 | $6.11 | $5.95 | $6.07 | $14.76 | 106,769 |
| 2018-11-21 | $6.02 | $6.06 | $5.96 | $6.02 | $14.64 | 219,108 |
| 2018-11-20 | $6.11 | $6.11 | $5.92 | $6.00 | $14.59 | 453,469 |
| 2018-11-19 | $6.20 | $6.22 | $6.14 | $6.15 | $14.95 | 176,188 |
| 2018-11-16 | $6.20 | $6.27 | $6.15 | $6.18 | $15.03 | 199,454 |
| 2018-11-15 | $6.27 | $6.30 | $6.25 | $6.28 | $15.05 | 239,114 |
| 2018-11-14 | $6.34 | $6.36 | $6.27 | $6.30 | $15.10 | 264,768 |
| 2018-11-13 | $6.35 | $6.41 | $6.31 | $6.33 | $15.17 | 278,292 |
| 2018-11-12 | $6.55 | $6.57 | $6.35 | $6.36 | $15.24 | 318,263 |
| 2018-11-09 | $6.58 | $6.59 | $6.54 | $6.57 | $15.74 | 244,189 |
| 2018-11-08 | $6.74 | $6.85 | $6.55 | $6.59 | $15.79 | 365,267 |
| 2018-11-07 | $6.65 | $6.77 | $6.64 | $6.70 | $16.06 | 299,012 |
| 2018-11-06 | $6.50 | $6.68 | $6.50 | $6.65 | $15.94 | 315,838 |
| 2018-11-05 | $6.37 | $6.55 | $6.37 | $6.51 | $15.60 | 222,755 |
| 2018-11-02 | $6.47 | $6.51 | $6.35 | $6.35 | $15.22 | 472,237 |
| 2018-11-01 | $6.29 | $6.47 | $6.29 | $6.45 | $15.46 | 244,537 |
| 2018-10-31 | $6.30 | $6.35 | $6.29 | $6.29 | $15.07 | 543,643 |
| 2018-10-30 | $6.27 | $6.34 | $6.23 | $6.28 | $15.05 | 237,235 |
| 2018-10-29 | $6.35 | $6.40 | $6.23 | $6.25 | $14.98 | 298,677 |
| 2018-10-26 | $6.35 | $6.37 | $6.26 | $6.32 | $15.15 | 304,464 |
| 2018-10-25 | $6.41 | $6.46 | $6.38 | $6.38 | $15.29 | 372,507 |
| 2018-10-24 | $6.51 | $6.55 | $6.41 | $6.41 | $15.36 | 267,848 |
| 2018-10-23 | $6.57 | $6.61 | $6.51 | $6.51 | $15.60 | 343,536 |
| 2018-10-22 | $6.67 | $6.68 | $6.60 | $6.60 | $15.82 | 216,866 |
| 2018-10-19 | $6.64 | $6.70 | $6.63 | $6.66 | $15.96 | 357,689 |
| 2018-10-18 | $6.74 | $6.76 | $6.68 | $6.69 | $16.03 | 228,702 |
| 2018-10-17 | $6.76 | $6.79 | $6.73 | $6.74 | $16.15 | 295,018 |
| 2018-10-16 | $6.85 | $6.87 | $6.75 | $6.78 | $16.25 | 251,955 |
| 2018-10-15 | $6.75 | $6.85 | $6.75 | $6.82 | $16.34 | 250,957 |
| 2018-10-12 | $6.84 | $6.85 | $6.76 | $6.80 | $16.30 | 301,887 |
| 2018-10-11 | $6.80 | $6.90 | $6.76 | $6.79 | $16.27 | 366,158 |
| 2018-10-10 | $6.85 | $6.93 | $6.81 | $6.82 | $16.34 | 269,012 |
| 2018-10-09 | $6.78 | $6.90 | $6.78 | $6.86 | $16.44 | 335,383 |
| 2018-10-08 | $6.84 | $6.85 | $6.76 | $6.80 | $16.30 | 335,867 |
| 2018-10-05 | $6.91 | $6.97 | $6.86 | $6.88 | $16.49 | 349,680 |
| 2018-10-04 | $6.97 | $7.07 | $6.82 | $6.91 | $16.56 | 694,157 |
| 2018-10-03 | $7.08 | $7.15 | $7.06 | $7.12 | $17.06 | 377,341 |
| 2018-10-02 | $7.04 | $7.10 | $7.00 | $7.06 | $16.92 | 463,363 |
| 2018-10-01 | $7.07 | $7.08 | $6.95 | $7.02 | $16.82 | 375,360 |
| 2018-09-28 | $7.15 | $7.20 | $7.05 | $7.05 | $16.89 | 322,314 |
| 2018-09-27 | $7.15 | $7.15 | $7.10 | $7.15 | $17.13 | 192,625 |
| 2018-09-26 | $7.15 | $7.20 | $7.10 | $7.10 | $17.01 | 205,938 |
| 2018-09-25 | $7.15 | $7.20 | $7.10 | $7.15 | $17.13 | 207,370 |
| 2018-09-24 | $7.15 | $7.20 | $7.10 | $7.10 | $17.01 | 161,461 |
| 2018-09-21 | $7.25 | $7.30 | $7.15 | $7.15 | $17.13 | 223,920 |
| 2018-09-20 | $7.20 | $7.35 | $7.15 | $7.25 | $17.37 | 554,653 |
| 2018-09-19 | $7.10 | $7.25 | $7.10 | $7.15 | $17.13 | 412,106 |
| 2018-09-18 | $7.15 | $7.20 | $7.07 | $7.15 | $17.13 | 309,603 |
| 2018-09-17 | $7.35 | $7.45 | $7.30 | $7.30 | $17.04 | 245,681 |
| 2018-09-14 | $7.45 | $7.45 | $7.35 | $7.40 | $17.27 | 153,411 |
| 2018-09-13 | $7.45 | $7.48 | $7.40 | $7.45 | $17.39 | 118,507 |
| 2018-09-12 | $7.50 | $7.50 | $7.40 | $7.40 | $17.27 | 182,714 |
| 2018-09-11 | $7.45 | $7.55 | $7.45 | $7.50 | $17.51 | 174,530 |
| 2018-09-10 | $7.45 | $7.55 | $7.45 | $7.45 | $17.39 | 139,446 |
| 2018-09-07 | $7.55 | $7.60 | $7.45 | $7.45 | $17.39 | 173,204 |
| 2018-09-06 | $7.60 | $7.60 | $7.50 | $7.55 | $17.62 | 122,376 |
| 2018-09-05 | $7.60 | $7.63 | $7.50 | $7.55 | $17.62 | 195,616 |
| 2018-09-04 | $7.65 | $7.65 | $7.55 | $7.60 | $17.74 | 154,791 |
| 2018-08-31 | $7.65 | $7.70 | $7.60 | $7.65 | $17.86 | 325,317 |
| 2018-08-30 | $7.70 | $7.70 | $7.65 | $7.65 | $17.86 | 136,255 |
| 2018-08-29 | $7.60 | $7.75 | $7.55 | $7.65 | $17.86 | 340,615 |
| 2018-08-28 | $7.60 | $7.60 | $7.50 | $7.55 | $17.62 | 208,346 |
| 2018-08-27 | $7.50 | $7.63 | $7.48 | $7.60 | $17.74 | 373,329 |
| 2018-08-24 | $7.45 | $7.50 | $7.40 | $7.50 | $17.51 | 229,064 |
| 2018-08-23 | $7.50 | $7.53 | $7.43 | $7.45 | $17.39 | 179,015 |
| 2018-08-22 | $7.55 | $7.65 | $7.50 | $7.50 | $17.51 | 176,969 |
| 2018-08-21 | $7.55 | $7.63 | $7.52 | $7.55 | $17.62 | 324,285 |
| 2018-08-20 | $7.50 | $7.60 | $7.45 | $7.55 | $17.62 | 212,295 |
| 2018-08-17 | $7.55 | $7.58 | $7.45 | $7.50 | $17.51 | 229,553 |
| 2018-08-16 | $7.55 | $7.60 | $7.50 | $7.60 | $17.74 | 177,021 |
| 2018-08-15 | $7.50 | $7.55 | $7.40 | $7.50 | $17.51 | 639,637 |
| 2018-08-14 | $7.55 | $7.65 | $7.50 | $7.50 | $17.51 | 484,664 |
| 2018-08-13 | $7.50 | $7.65 | $7.50 | $7.60 | $17.74 | 434,612 |
| 2018-08-10 | $7.75 | $7.95 | $7.45 | $7.50 | $17.51 | 809,631 |
| 2018-08-09 | $8.15 | $8.20 | $8.10 | $8.10 | $18.91 | 194,832 |
| 2018-08-08 | $8.15 | $8.20 | $8.10 | $8.15 | $19.02 | 332,040 |
| 2018-08-07 | $8.20 | $8.24 | $8.15 | $8.15 | $19.02 | 351,819 |
| 2018-08-06 | $8.15 | $8.20 | $8.10 | $8.20 | $19.14 | 247,170 |
| 2018-08-03 | $8.15 | $8.15 | $8.05 | $8.15 | $19.02 | 153,544 |
| 2018-08-02 | $8.10 | $8.15 | $8.05 | $8.15 | $19.02 | 289,554 |
| 2018-08-01 | $8.10 | $8.20 | $8.05 | $8.05 | $18.79 | 334,201 |
| 2018-07-31 | $8.10 | $8.15 | $8.05 | $8.15 | $19.02 | 453,313 |
| 2018-07-30 | $8.10 | $8.15 | $8.03 | $8.10 | $18.91 | 439,155 |
| 2018-07-27 | $7.95 | $8.10 | $7.95 | $8.05 | $18.79 | 470,753 |
| 2018-07-26 | $7.95 | $8.05 | $7.95 | $7.95 | $18.56 | 267,120 |
| 2018-07-25 | $7.95 | $8.10 | $7.85 | $7.95 | $18.56 | 506,042 |
| 2018-07-24 | $7.95 | $8.00 | $7.90 | $7.90 | $18.44 | 218,797 |
| 2018-07-23 | $7.95 | $7.95 | $7.85 | $7.85 | $18.32 | 272,186 |
| 2018-07-20 | $7.95 | $8.00 | $7.85 | $7.90 | $18.44 | 252,451 |
| 2018-07-19 | $7.95 | $8.00 | $7.88 | $7.95 | $18.56 | 326,318 |
| 2018-07-18 | $7.90 | $8.00 | $7.88 | $7.95 | $18.56 | 249,184 |
| 2018-07-17 | $7.75 | $7.90 | $7.75 | $7.90 | $18.44 | 322,259 |
| 2018-07-16 | $7.70 | $7.80 | $7.70 | $7.75 | $18.09 | 231,502 |
| 2018-07-13 | $7.65 | $7.78 | $7.60 | $7.75 | $18.09 | 205,713 |
| 2018-07-12 | $7.70 | $7.80 | $7.65 | $7.65 | $17.86 | 134,518 |
| 2018-07-11 | $7.75 | $7.83 | $7.70 | $7.70 | $17.97 | 210,994 |
| 2018-07-10 | $7.75 | $7.80 | $7.70 | $7.80 | $18.21 | 209,556 |
| 2018-07-09 | $7.70 | $7.80 | $7.70 | $7.75 | $18.09 | 283,451 |
| 2018-07-06 | $7.75 | $7.80 | $7.70 | $7.70 | $17.97 | 309,976 |
| 2018-07-05 | $7.65 | $7.80 | $7.65 | $7.70 | $17.97 | 319,531 |
| 2018-07-03 | $7.55 | $7.75 | $7.53 | $7.65 | $17.86 | 349,197 |
| 2018-07-02 | $7.35 | $7.55 | $7.35 | $7.55 | $17.62 | 290,117 |
| 2018-06-29 | $7.40 | $7.50 | $7.35 | $7.35 | $17.16 | 349,357 |
| 2018-06-28 | $7.40 | $7.45 | $7.35 | $7.35 | $17.16 | 190,830 |
| 2018-06-27 | $7.50 | $7.55 | $7.40 | $7.40 | $17.27 | 256,075 |
| 2018-06-26 | $7.55 | $7.60 | $7.45 | $7.50 | $17.51 | 266,018 |
| 2018-06-25 | $7.50 | $7.60 | $7.45 | $7.55 | $17.62 | 316,290 |
| 2018-06-22 | $7.50 | $7.63 | $7.45 | $7.50 | $17.51 | 217,027 |
| 2018-06-21 | $7.55 | $7.60 | $7.50 | $7.50 | $17.51 | 261,313 |
| 2018-06-20 | $7.60 | $7.65 | $7.55 | $7.55 | $17.62 | 179,760 |
| 2018-06-19 | $7.60 | $7.70 | $7.53 | $7.60 | $17.74 | 284,840 |
| 2018-06-18 | $7.75 | $7.88 | $7.75 | $7.75 | $17.65 | 296,939 |
| 2018-06-15 | $7.80 | $7.90 | $7.70 | $7.70 | $17.54 | 207,413 |
| 2018-06-14 | $7.80 | $7.90 | $7.80 | $7.85 | $17.88 | 237,488 |
| 2018-06-13 | $7.80 | $7.85 | $7.75 | $7.80 | $17.76 | 234,137 |
| 2018-06-12 | $7.80 | $7.85 | $7.75 | $7.80 | $17.76 | 304,675 |
| 2018-06-11 | $7.80 | $7.85 | $7.80 | $7.80 | $17.76 | 125,443 |
| 2018-06-08 | $7.80 | $7.85 | $7.75 | $7.85 | $17.88 | 169,075 |
| 2018-06-07 | $7.80 | $7.85 | $7.80 | $7.80 | $17.76 | 117,700 |
| 2018-06-06 | $7.75 | $7.85 | $7.71 | $7.80 | $17.76 | 191,422 |
| 2018-06-05 | $7.75 | $7.80 | $7.70 | $7.75 | $17.65 | 194,533 |
| 2018-06-04 | $7.80 | $7.85 | $7.70 | $7.80 | $17.76 | 229,169 |
| 2018-06-01 | $7.70 | $7.80 | $7.70 | $7.80 | $17.76 | 230,792 |
| 2018-05-31 | $7.70 | $7.70 | $7.60 | $7.70 | $17.54 | 190,454 |
| 2018-05-30 | $7.70 | $7.80 | $7.65 | $7.65 | $17.42 | 388,541 |
| 2018-05-29 | $7.75 | $7.80 | $7.65 | $7.70 | $17.54 | 159,992 |
| 2018-05-25 | $7.75 | $7.83 | $7.70 | $7.70 | $17.54 | 211,719 |
| 2018-05-24 | $7.80 | $7.80 | $7.70 | $7.75 | $17.65 | 158,126 |
| 2018-05-23 | $7.70 | $7.80 | $7.65 | $7.80 | $17.76 | 225,353 |
| 2018-05-22 | $7.75 | $7.80 | $7.70 | $7.75 | $17.65 | 243,736 |
| 2018-05-21 | $7.90 | $8.00 | $7.75 | $7.80 | $17.76 | 440,568 |
| 2018-05-18 | $7.85 | $7.95 | $7.85 | $7.90 | $17.99 | 134,585 |
| 2018-05-17 | $7.90 | $7.95 | $7.85 | $7.85 | $17.88 | 242,509 |
| 2018-05-16 | $7.85 | $7.95 | $7.85 | $7.85 | $17.88 | 288,031 |
| 2018-05-15 | $7.85 | $7.95 | $7.85 | $7.90 | $17.99 | 258,630 |
| 2018-05-14 | $7.90 | $7.90 | $7.80 | $7.85 | $17.88 | 402,038 |
| 2018-05-11 | $7.85 | $7.93 | $7.80 | $7.85 | $17.88 | 328,644 |
| 2018-05-10 | $7.80 | $7.95 | $7.80 | $7.90 | $17.99 | 346,038 |
| 2018-05-09 | $7.75 | $7.85 | $7.70 | $7.80 | $17.76 | 251,700 |
| 2018-05-08 | $7.65 | $7.78 | $7.65 | $7.75 | $17.65 | 257,370 |
| 2018-05-07 | $7.60 | $7.70 | $7.58 | $7.65 | $17.42 | 163,790 |
| 2018-05-04 | $7.55 | $7.65 | $7.53 | $7.60 | $17.31 | 203,003 |
| 2018-05-03 | $7.55 | $7.60 | $7.47 | $7.60 | $17.31 | 181,909 |
| 2018-05-02 | $7.60 | $7.60 | $7.50 | $7.60 | $17.31 | 187,355 |
| 2018-05-01 | $7.60 | $7.64 | $7.55 | $7.60 | $17.31 | 175,193 |
| 2018-04-30 | $7.50 | $7.65 | $7.50 | $7.60 | $17.31 | 234,299 |
| 2018-04-27 | $7.50 | $7.55 | $7.45 | $7.50 | $17.08 | 141,695 |
| 2018-04-26 | $7.40 | $7.50 | $7.35 | $7.50 | $17.08 | 233,070 |
| 2018-04-25 | $7.40 | $7.45 | $7.35 | $7.40 | $16.85 | 205,101 |
| 2018-04-24 | $7.50 | $7.55 | $7.39 | $7.40 | $16.85 | 278,842 |
| 2018-04-23 | $7.45 | $7.50 | $7.40 | $7.45 | $16.97 | 213,409 |
| 2018-04-20 | $7.45 | $7.55 | $7.38 | $7.40 | $16.85 | 326,622 |
| 2018-04-19 | $7.45 | $7.55 | $7.45 | $7.45 | $16.97 | 184,019 |
| 2018-04-18 | $7.50 | $7.60 | $7.45 | $7.45 | $16.97 | 238,099 |
| 2018-04-17 | $7.55 | $7.58 | $7.50 | $7.50 | $17.08 | 214,060 |
| 2018-04-16 | $7.55 | $7.60 | $7.50 | $7.50 | $17.08 | 220,056 |
| 2018-04-13 | $7.50 | $7.58 | $7.45 | $7.55 | $17.19 | 189,989 |
| 2018-04-12 | $7.50 | $7.58 | $7.45 | $7.50 | $17.08 | 239,149 |
| 2018-04-11 | $7.50 | $7.60 | $7.45 | $7.50 | $17.08 | 343,035 |
| 2018-04-10 | $7.55 | $7.60 | $7.50 | $7.50 | $17.08 | 205,011 |
| 2018-04-09 | $7.55 | $7.60 | $7.47 | $7.50 | $17.08 | 261,965 |
| 2018-04-06 | $7.45 | $7.58 | $7.45 | $7.50 | $17.08 | 277,419 |
| 2018-04-05 | $7.50 | $7.63 | $7.48 | $7.50 | $17.08 | 406,211 |
| 2018-04-04 | $7.35 | $7.55 | $7.30 | $7.50 | $17.08 | 537,152 |
| 2018-04-03 | $7.30 | $7.45 | $7.25 | $7.35 | $16.74 | 473,390 |
| 2018-04-02 | $7.25 | $7.30 | $7.15 | $7.25 | $16.51 | 292,534 |
| 2018-03-29 | $7.10 | $7.35 | $7.10 | $7.25 | $16.51 | 490,801 |
| 2018-03-28 | $7.15 | $7.25 | $7.08 | $7.10 | $16.17 | 243,621 |
| 2018-03-27 | $7.20 | $7.30 | $7.11 | $7.15 | $16.28 | 335,598 |
| 2018-03-26 | $7.20 | $7.30 | $7.15 | $7.20 | $16.40 | 254,661 |
| 2018-03-23 | $7.35 | $7.40 | $7.15 | $7.15 | $16.28 | 363,910 |
| 2018-03-22 | $7.00 | $7.45 | $7.00 | $7.40 | $16.85 | 599,462 |
| 2018-03-21 | $7.05 | $7.15 | $7.05 | $7.05 | $16.06 | 191,822 |
| 2018-03-20 | $7.15 | $7.20 | $6.95 | $7.10 | $16.17 | 492,180 |
| 2018-03-19 | $7.30 | $7.38 | $7.25 | $7.30 | $16.19 | 312,943 |
| 2018-03-16 | $7.20 | $7.35 | $7.20 | $7.25 | $16.08 | 360,460 |
| 2018-03-15 | $7.40 | $7.43 | $7.20 | $7.20 | $15.97 | 261,236 |
| 2018-03-14 | $7.40 | $7.45 | $7.35 | $7.40 | $16.41 | 205,222 |
| 2018-03-13 | $7.35 | $7.45 | $7.32 | $7.40 | $16.41 | 423,009 |
| 2018-03-12 | $7.40 | $7.40 | $7.30 | $7.35 | $16.30 | 328,958 |
| 2018-03-09 | $7.40 | $7.45 | $7.25 | $7.40 | $16.41 | 460,696 |
| 2018-03-08 | $7.40 | $7.40 | $7.30 | $7.40 | $16.41 | 174,775 |
| 2018-03-07 | $7.35 | $7.45 | $7.30 | $7.35 | $16.30 | 212,351 |
| 2018-03-06 | $7.40 | $7.45 | $7.35 | $7.40 | $16.41 | 148,115 |
| 2018-03-05 | $7.25 | $7.40 | $7.20 | $7.40 | $16.41 | 176,502 |
| 2018-03-02 | $7.15 | $7.35 | $7.15 | $7.25 | $16.08 | 294,045 |
| 2018-03-01 | $7.15 | $7.30 | $7.10 | $7.15 | $15.86 | 240,021 |
| 2018-02-28 | $7.20 | $7.35 | $7.10 | $7.10 | $15.75 | 306,642 |
| 2018-02-27 | $7.35 | $7.40 | $7.15 | $7.20 | $15.97 | 305,245 |
| 2018-02-26 | $7.30 | $7.35 | $7.25 | $7.30 | $16.19 | 164,015 |
| 2018-02-23 | $7.35 | $7.35 | $7.25 | $7.30 | $16.19 | 190,577 |
| 2018-02-22 | $7.35 | $7.38 | $7.25 | $7.30 | $16.19 | 184,158 |
| 2018-02-21 | $7.35 | $7.45 | $7.30 | $7.35 | $16.30 | 197,091 |
| 2018-02-20 | $7.45 | $7.50 | $7.35 | $7.35 | $16.30 | 221,083 |
| 2018-02-16 | $7.35 | $7.50 | $7.35 | $7.50 | $16.64 | 260,006 |
| 2018-02-15 | $7.40 | $7.50 | $7.30 | $7.35 | $16.30 | 325,333 |
| 2018-02-14 | $7.45 | $7.50 | $7.30 | $7.45 | $16.52 | 395,822 |
| 2018-02-13 | $7.30 | $7.45 | $7.25 | $7.45 | $16.52 | 301,448 |
| 2018-02-12 | $7.30 | $7.40 | $7.25 | $7.35 | $16.30 | 295,192 |
| 2018-02-09 | $7.35 | $7.40 | $7.12 | $7.25 | $16.08 | 443,368 |
| 2018-02-08 | $7.55 | $7.55 | $7.25 | $7.30 | $16.19 | 336,041 |
| 2018-02-07 | $7.45 | $7.60 | $7.40 | $7.50 | $16.64 | 578,432 |
| 2018-02-06 | $7.20 | $7.55 | $7.05 | $7.50 | $16.64 | 582,911 |
| 2018-02-05 | $7.45 | $7.55 | $7.25 | $7.30 | $16.19 | 657,465 |
| 2018-02-02 | $7.65 | $7.65 | $7.50 | $7.50 | $16.64 | 401,840 |
| 2018-02-01 | $7.60 | $7.75 | $7.60 | $7.70 | $17.08 | 169,614 |
| 2018-01-31 | $7.65 | $7.74 | $7.56 | $7.60 | $16.86 | 378,187 |
| 2018-01-30 | $7.65 | $7.70 | $7.60 | $7.70 | $17.08 | 354,864 |
| 2018-01-29 | $7.75 | $7.78 | $7.65 | $7.70 | $17.08 | 343,964 |
| 2018-01-26 | $7.75 | $7.80 | $7.65 | $7.75 | $17.19 | 315,150 |
| 2018-01-25 | $7.75 | $7.80 | $7.70 | $7.70 | $17.08 | 293,925 |
| 2018-01-24 | $7.75 | $7.80 | $7.70 | $7.75 | $17.19 | 329,527 |
| 2018-01-23 | $7.75 | $7.83 | $7.67 | $7.75 | $17.19 | 688,380 |
| 2018-01-22 | $7.65 | $7.80 | $7.60 | $7.80 | $17.30 | 823,107 |
| 2018-01-19 | $7.55 | $7.75 | $7.55 | $7.65 | $16.97 | 362,521 |
| 2018-01-18 | $7.60 | $7.70 | $7.50 | $7.60 | $16.86 | 496,841 |
| 2018-01-17 | $7.65 | $7.70 | $7.60 | $7.60 | $16.86 | 341,875 |
| 2018-01-16 | $7.75 | $7.80 | $7.65 | $7.65 | $16.97 | 404,737 |
| 2018-01-12 | $7.70 | $7.80 | $7.70 | $7.70 | $17.08 | 261,938 |
| 2018-01-11 | $7.70 | $7.80 | $7.65 | $7.65 | $16.97 | 302,913 |
| 2018-01-10 | $7.70 | $7.75 | $7.65 | $7.65 | $16.97 | 261,266 |
| 2018-01-09 | $7.75 | $7.80 | $7.65 | $7.65 | $16.97 | 344,403 |
| 2018-01-08 | $7.75 | $7.80 | $7.70 | $7.75 | $17.19 | 495,959 |
| 2018-01-05 | $7.65 | $7.75 | $7.60 | $7.70 | $17.08 | 691,882 |
| 2018-01-04 | $7.70 | $7.73 | $7.60 | $7.60 | $16.86 | 431,716 |
| 2018-01-03 | $7.60 | $7.80 | $7.55 | $7.65 | $16.97 | 556,819 |
| 2018-01-02 | $7.45 | $7.63 | $7.40 | $7.55 | $16.75 | 670,227 |
| 2017-12-29 | $7.40 | $7.50 | $7.35 | $7.35 | $16.30 | 876,639 |
| 2017-12-28 | $7.40 | $7.55 | $7.38 | $7.40 | $16.41 | 821,084 |
| 2017-12-27 | $7.40 | $7.50 | $7.35 | $7.45 | $16.52 | 643,921 |
| 2017-12-26 | $7.50 | $7.55 | $7.33 | $7.40 | $16.41 | 629,305 |
| 2017-12-22 | $7.45 | $7.55 | $7.40 | $7.50 | $16.64 | 652,751 |
| 2017-12-21 | $7.40 | $7.55 | $7.35 | $7.50 | $16.64 | 751,901 |
| 2017-12-20 | $7.55 | $7.65 | $7.40 | $7.50 | $16.64 | 798,609 |
| 2017-12-19 | $7.70 | $7.80 | $7.50 | $7.60 | $16.86 | 735,382 |
| 2017-12-18 | $7.90 | $8.00 | $7.85 | $7.85 | $16.99 | 705,810 |
| 2017-12-15 | $7.85 | $7.95 | $7.78 | $7.85 | $16.99 | 570,634 |
| 2017-12-14 | $7.80 | $7.90 | $7.73 | $7.80 | $16.88 | 386,650 |
| 2017-12-13 | $7.85 | $7.90 | $7.75 | $7.80 | $16.88 | 465,175 |
| 2017-12-12 | $7.81 | $7.95 | $7.80 | $7.80 | $16.88 | 585,375 |
| 2017-12-11 | $7.80 | $7.95 | $7.75 | $7.85 | $16.99 | 539,100 |
| 2017-12-08 | $7.90 | $7.93 | $7.80 | $7.80 | $16.88 | 476,532 |
| 2017-12-07 | $8.00 | $8.05 | $7.90 | $7.90 | $17.10 | 387,921 |
| 2017-12-06 | $8.05 | $8.13 | $8.00 | $8.00 | $17.31 | 336,458 |
| 2017-12-05 | $8.10 | $8.15 | $8.00 | $8.05 | $17.42 | 592,311 |
| 2017-12-04 | $8.10 | $8.15 | $8.00 | $8.10 | $17.53 | 588,212 |
| 2017-12-01 | $8.10 | $8.15 | $8.00 | $8.10 | $17.53 | 424,126 |
| 2017-11-30 | $8.00 | $8.15 | $7.95 | $8.10 | $17.53 | 655,080 |
| 2017-11-29 | $8.05 | $8.20 | $8.00 | $8.05 | $17.42 | 377,264 |
| 2017-11-28 | $8.05 | $8.11 | $8.00 | $8.05 | $17.42 | 404,241 |
| 2017-11-27 | $8.10 | $8.20 | $7.98 | $8.05 | $17.42 | 306,225 |
| 2017-11-24 | $8.15 | $8.20 | $8.07 | $8.15 | $17.64 | 146,276 |
| 2017-11-22 | $8.20 | $8.25 | $8.03 | $8.10 | $17.53 | 303,947 |
| 2017-11-21 | $8.30 | $8.30 | $8.15 | $8.15 | $17.64 | 256,733 |
| 2017-11-20 | $8.15 | $8.30 | $8.15 | $8.25 | $17.85 | 431,014 |
| 2017-11-17 | $8.00 | $8.25 | $8.00 | $8.20 | $17.74 | 327,452 |
| 2017-11-16 | $8.25 | $8.28 | $7.95 | $8.05 | $17.42 | 656,420 |
| 2017-11-15 | $8.10 | $8.30 | $8.08 | $8.20 | $17.74 | 395,168 |
| 2017-11-14 | $8.15 | $8.25 | $8.10 | $8.15 | $17.64 | 520,443 |
| 2017-11-13 | $8.15 | $8.20 | $8.05 | $8.20 | $17.74 | 208,241 |
| 2017-11-10 | $7.80 | $8.30 | $7.80 | $8.20 | $17.74 | 482,064 |
| 2017-11-09 | $7.90 | $8.05 | $7.80 | $7.80 | $16.88 | 269,374 |
| 2017-11-08 | $7.80 | $8.00 | $7.75 | $7.90 | $17.10 | 468,665 |
| 2017-11-07 | $7.85 | $7.85 | $7.75 | $7.80 | $16.88 | 262,999 |
| 2017-11-06 | $7.75 | $7.90 | $7.70 | $7.90 | $17.10 | 356,386 |
| 2017-11-03 | $7.65 | $7.90 | $7.65 | $7.80 | $16.88 | 330,796 |
| 2017-11-02 | $7.85 | $7.90 | $7.65 | $7.70 | $16.66 | 339,702 |
| 2017-11-01 | $7.80 | $7.95 | $7.75 | $7.85 | $16.99 | 380,528 |
| 2017-10-31 | $7.90 | $7.95 | $7.85 | $7.85 | $16.99 | 407,179 |
| 2017-10-30 | $8.00 | $8.00 | $7.90 | $7.95 | $17.20 | 225,162 |
| 2017-10-27 | $7.90 | $8.00 | $7.85 | $8.00 | $17.31 | 342,164 |
| 2017-10-26 | $8.05 | $8.08 | $7.90 | $7.95 | $17.20 | 308,949 |
| 2017-10-25 | $8.15 | $8.25 | $7.95 | $8.08 | $17.47 | 394,068 |
| 2017-10-24 | $8.20 | $8.25 | $8.15 | $8.15 | $17.64 | 156,473 |
| 2017-10-23 | $8.25 | $8.28 | $8.10 | $8.15 | $17.64 | 277,943 |
| 2017-10-20 | $8.35 | $8.35 | $8.25 | $8.30 | $17.96 | 128,261 |
| 2017-10-19 | $8.25 | $8.30 | $8.23 | $8.30 | $17.96 | 183,792 |
| 2017-10-18 | $8.30 | $8.35 | $8.25 | $8.30 | $17.96 | 160,131 |
| 2017-10-17 | $8.40 | $8.40 | $8.25 | $8.25 | $17.85 | 169,373 |
| 2017-10-16 | $8.35 | $8.40 | $8.25 | $8.35 | $18.07 | 248,671 |
| 2017-10-13 | $8.40 | $8.40 | $8.30 | $8.30 | $17.96 | 170,732 |
| 2017-10-12 | $8.45 | $8.50 | $8.25 | $8.40 | $18.18 | 399,055 |
| 2017-10-11 | $8.55 | $8.60 | $8.40 | $8.45 | $18.29 | 212,456 |
| 2017-10-10 | $8.65 | $8.68 | $8.45 | $8.55 | $18.50 | 264,257 |
| 2017-10-09 | $8.65 | $8.70 | $8.60 | $8.65 | $18.72 | 237,376 |
| 2017-10-06 | $8.50 | $8.75 | $8.50 | $8.70 | $18.83 | 536,936 |
| 2017-10-05 | $8.55 | $8.65 | $8.45 | $8.65 | $18.72 | 185,290 |
| 2017-10-04 | $8.50 | $8.60 | $8.45 | $8.55 | $18.50 | 276,958 |
| 2017-10-03 | $8.55 | $8.70 | $8.50 | $8.55 | $18.50 | 458,176 |
| 2017-10-02 | $8.45 | $8.55 | $8.28 | $8.50 | $18.39 | 388,429 |
| 2017-09-29 | $8.20 | $8.45 | $8.20 | $8.45 | $18.29 | 520,413 |
| 2017-09-28 | $8.10 | $8.25 | $8.05 | $8.25 | $17.85 | 268,862 |
| 2017-09-27 | $8.10 | $8.15 | $8.03 | $8.10 | $17.53 | 315,266 |
| 2017-09-26 | $8.15 | $8.15 | $8.10 | $8.10 | $17.53 | 159,955 |
| 2017-09-25 | $8.05 | $8.15 | $8.05 | $8.10 | $17.53 | 214,548 |
| 2017-09-22 | $8.10 | $8.15 | $8.05 | $8.10 | $17.53 | 146,559 |
| 2017-09-21 | $8.05 | $8.13 | $8.00 | $8.05 | $17.42 | 328,534 |
| 2017-09-20 | $8.10 | $8.15 | $7.97 | $8.05 | $17.42 | 452,362 |
| 2017-09-19 | $8.05 | $8.15 | $7.95 | $8.10 | $17.53 | 351,617 |
| 2017-09-18 | $8.25 | $8.30 | $8.13 | $8.25 | $17.37 | 377,841 |
| 2017-09-15 | $8.25 | $8.25 | $8.20 | $8.25 | $17.37 | 284,092 |
| 2017-09-14 | $8.20 | $8.25 | $8.15 | $8.20 | $17.27 | 209,490 |
| 2017-09-13 | $8.30 | $8.30 | $8.20 | $8.25 | $17.37 | 206,521 |
| 2017-09-12 | $8.25 | $8.30 | $8.20 | $8.25 | $17.37 | 196,472 |
| 2017-09-11 | $8.25 | $8.35 | $8.20 | $8.20 | $17.27 | 209,948 |
| 2017-09-08 | $8.25 | $8.33 | $8.20 | $8.25 | $17.37 | 343,277 |
| 2017-09-07 | $8.30 | $8.35 | $8.20 | $8.30 | $17.48 | 273,376 |
| 2017-09-06 | $8.15 | $8.30 | $8.15 | $8.25 | $17.37 | 260,700 |
| 2017-09-05 | $8.25 | $8.30 | $8.15 | $8.15 | $17.16 | 345,950 |
| 2017-09-01 | $8.10 | $8.35 | $8.05 | $8.30 | $17.48 | 419,899 |
| 2017-08-31 | $8.05 | $8.28 | $8.03 | $8.05 | $16.95 | 468,797 |
| 2017-08-30 | $8.15 | $8.19 | $8.07 | $8.10 | $17.06 | 220,869 |
| 2017-08-29 | $8.25 | $8.26 | $8.15 | $8.20 | $17.27 | 291,877 |
| 2017-08-28 | $8.30 | $8.35 | $8.20 | $8.25 | $17.37 | 188,179 |
| 2017-08-25 | $8.30 | $8.40 | $8.25 | $8.25 | $17.37 | 267,034 |
| 2017-08-24 | $8.35 | $8.35 | $8.21 | $8.25 | $17.37 | 169,896 |
| 2017-08-23 | $8.25 | $8.35 | $8.20 | $8.30 | $17.48 | 233,098 |
| 2017-08-22 | $8.30 | $8.35 | $8.20 | $8.30 | $17.48 | 173,387 |
| 2017-08-21 | $8.45 | $8.45 | $8.30 | $8.30 | $17.48 | 176,533 |
| 2017-08-18 | $8.40 | $8.48 | $8.33 | $8.40 | $17.69 | 196,013 |
| 2017-08-17 | $8.55 | $8.60 | $8.33 | $8.45 | $17.80 | 339,007 |
| 2017-08-16 | $8.60 | $8.73 | $8.50 | $8.55 | $18.01 | 194,645 |
| 2017-08-15 | $8.60 | $8.65 | $8.43 | $8.60 | $18.11 | 309,228 |
| 2017-08-14 | $8.50 | $8.60 | $8.45 | $8.50 | $17.90 | 242,139 |
| 2017-08-11 | $8.40 | $8.53 | $8.30 | $8.40 | $17.69 | 377,955 |
| 2017-08-10 | $8.45 | $8.70 | $8.30 | $8.40 | $17.69 | 692,427 |
| 2017-08-09 | $8.90 | $8.93 | $8.43 | $8.70 | $18.32 | 831,978 |
| 2017-08-08 | $8.90 | $9.00 | $8.90 | $8.95 | $18.85 | 226,580 |
| 2017-08-07 | $8.95 | $9.03 | $8.90 | $8.90 | $18.74 | 164,218 |
| 2017-08-04 | $9.00 | $9.03 | $8.92 | $8.95 | $18.85 | 150,733 |
| 2017-08-03 | $9.00 | $9.00 | $8.90 | $8.95 | $18.85 | 197,629 |
| 2017-08-02 | $9.05 | $9.10 | $8.95 | $9.00 | $18.95 | 184,916 |
| 2017-08-01 | $9.15 | $9.15 | $9.00 | $9.10 | $19.16 | 244,582 |
| 2017-07-31 | $9.05 | $9.15 | $9.03 | $9.10 | $19.16 | 219,080 |
| 2017-07-28 | $9.10 | $9.10 | $9.00 | $9.05 | $19.06 | 214,645 |
| 2017-07-27 | $9.05 | $9.10 | $9.01 | $9.10 | $19.16 | 211,478 |
| 2017-07-26 | $9.10 | $9.13 | $9.00 | $9.00 | $18.95 | 200,363 |
| 2017-07-25 | $9.05 | $9.15 | $9.05 | $9.15 | $19.27 | 260,659 |
| 2017-07-24 | $9.05 | $9.10 | $9.00 | $9.10 | $19.16 | 204,101 |
| 2017-07-21 | $9.05 | $9.15 | $9.03 | $9.05 | $19.06 | 255,095 |
| 2017-07-20 | $9.00 | $9.10 | $9.00 | $9.05 | $19.06 | 139,134 |
| 2017-07-19 | $9.10 | $9.10 | $9.00 | $9.05 | $19.06 | 221,900 |
| 2017-07-18 | $9.05 | $9.10 | $9.05 | $9.10 | $19.16 | 27,346 |
| 2017-07-17 | $9.10 | $9.13 | $9.01 | $9.10 | $19.16 | 195,587 |
| 2017-07-14 | $9.00 | $9.15 | $9.00 | $9.10 | $19.16 | 419,148 |
| 2017-07-13 | $9.10 | $9.10 | $8.95 | $9.05 | $19.06 | 261,920 |
| 2017-07-12 | $9.10 | $9.15 | $9.05 | $9.10 | $19.16 | 254,555 |
| 2017-07-11 | $9.10 | $9.15 | $9.00 | $9.05 | $19.06 | 262,972 |
| 2017-07-10 | $9.05 | $9.15 | $9.01 | $9.05 | $19.06 | 289,026 |
| 2017-07-07 | $9.10 | $9.13 | $8.91 | $9.10 | $19.16 | 300,458 |
| 2017-07-06 | $9.20 | $9.20 | $9.03 | $9.10 | $19.16 | 354,063 |
| 2017-07-05 | $9.30 | $9.31 | $9.10 | $9.15 | $19.27 | 380,466 |
| 2017-07-03 | $9.10 | $9.30 | $9.10 | $9.30 | $19.59 | 150,870 |
| 2017-06-30 | $9.20 | $9.23 | $9.10 | $9.15 | $19.27 | 211,324 |
| 2017-06-29 | $9.15 | $9.20 | $9.05 | $9.20 | $19.38 | 277,425 |
| 2017-06-28 | $9.15 | $9.20 | $9.10 | $9.15 | $19.27 | 245,900 |
| 2017-06-27 | $9.15 | $9.20 | $9.00 | $9.10 | $19.16 | 476,850 |
| 2017-06-26 | $9.10 | $9.20 | $9.05 | $9.10 | $19.16 | 197,550 |
| 2017-06-23 | $8.91 | $9.10 | $8.87 | $9.05 | $19.06 | 479,367 |
| 2017-06-22 | $8.85 | $8.90 | $8.76 | $8.80 | $18.53 | 272,982 |
| 2017-06-21 | $8.95 | $9.00 | $8.85 | $8.85 | $18.64 | 468,011 |
| 2017-06-20 | $9.10 | $9.13 | $8.95 | $8.95 | $18.85 | 343,249 |
| 2017-06-19 | $9.15 | $9.20 | $9.03 | $9.10 | $19.16 | 351,899 |
| 2017-06-16 | $9.25 | $9.30 | $9.18 | $9.30 | $19.12 | 239,279 |
| 2017-06-15 | $9.25 | $9.27 | $9.15 | $9.20 | $18.91 | 196,754 |
| 2017-06-14 | $9.30 | $9.30 | $9.15 | $9.30 | $19.12 | 220,559 |
| 2017-06-13 | $9.35 | $9.35 | $9.20 | $9.30 | $19.12 | 160,816 |
| 2017-06-12 | $9.30 | $9.40 | $9.25 | $9.30 | $19.12 | 112,095 |
| 2017-06-09 | $9.25 | $9.40 | $9.20 | $9.30 | $19.12 | 194,230 |
| 2017-06-08 | $9.20 | $9.33 | $9.18 | $9.25 | $19.02 | 150,491 |
| 2017-06-07 | $9.15 | $9.30 | $9.15 | $9.25 | $19.02 | 210,767 |
| 2017-06-06 | $9.20 | $9.21 | $9.10 | $9.15 | $18.81 | 261,637 |
| 2017-06-05 | $9.15 | $9.28 | $9.11 | $9.25 | $19.02 | 185,103 |
| 2017-06-02 | $9.20 | $9.30 | $9.15 | $9.20 | $18.91 | 180,157 |
| 2017-06-01 | $9.10 | $9.30 | $9.10 | $9.25 | $19.02 | 142,174 |
| 2017-05-31 | $9.15 | $9.20 | $9.05 | $9.05 | $18.60 | 243,131 |
| 2017-05-30 | $9.25 | $9.25 | $9.15 | $9.20 | $18.91 | 1,688 |
| 2017-05-26 | $9.20 | $9.30 | $9.10 | $9.25 | $19.02 | 1,571 |
| 2017-05-25 | $9.25 | $9.33 | $9.15 | $9.15 | $18.81 | 257,857 |
| 2017-05-24 | $9.20 | $9.30 | $9.05 | $9.20 | $18.91 | 362,640 |
| 2017-05-23 | $9.10 | $9.23 | $9.05 | $9.15 | $18.81 | 275,220 |
| 2017-05-22 | $9.10 | $9.15 | $9.00 | $9.05 | $18.60 | 247,830 |
| 2017-05-19 | $9.05 | $9.15 | $8.85 | $9.00 | $18.50 | 652,460 |
| 2017-05-18 | $9.25 | $9.30 | $9.00 | $9.05 | $18.60 | 640,219 |
| 2017-05-17 | $9.30 | $9.30 | $9.15 | $9.30 | $19.12 | 254,579 |
| 2017-05-16 | $9.30 | $9.40 | $9.25 | $9.30 | $19.12 | 220,932 |
| 2017-05-15 | $9.30 | $9.45 | $9.25 | $9.30 | $19.12 | 264,204 |
| 2017-05-12 | $9.50 | $9.50 | $9.25 | $9.35 | $19.22 | 340,781 |
| 2017-05-11 | $9.55 | $9.75 | $9.45 | $9.45 | $19.43 | 223,380 |
| 2017-05-10 | $9.50 | $9.65 | $9.45 | $9.45 | $19.43 | 175,066 |
| 2017-05-09 | $9.55 | $9.55 | $9.45 | $9.55 | $19.63 | 167,693 |
| 2017-05-08 | $9.65 | $9.68 | $9.50 | $9.50 | $19.53 | 256,325 |
| 2017-05-05 | $9.60 | $9.65 | $9.55 | $9.65 | $19.84 | 121,997 |
| 2017-05-04 | $9.75 | $9.75 | $9.45 | $9.55 | $19.63 | 250,007 |
| 2017-05-03 | $9.80 | $9.80 | $9.60 | $9.70 | $19.94 | 151,507 |
| 2017-05-02 | $9.70 | $9.83 | $9.65 | $9.80 | $20.15 | 146,980 |
| 2017-05-01 | $9.75 | $9.80 | $9.65 | $9.70 | $19.94 | 147,986 |
| 2017-04-28 | $9.70 | $9.70 | $9.55 | $9.70 | $19.94 | 202,584 |
| 2017-04-27 | $9.70 | $9.75 | $9.60 | $9.70 | $19.94 | 224,634 |
| 2017-04-26 | $9.75 | $9.80 | $9.65 | $9.65 | $19.84 | 313,247 |
| 2017-04-25 | $9.85 | $9.90 | $9.70 | $9.70 | $19.94 | 494,919 |
| 2017-04-24 | $9.80 | $9.90 | $9.76 | $9.85 | $20.25 | 169,245 |
| 2017-04-21 | $9.75 | $9.83 | $9.70 | $9.80 | $20.15 | 202,563 |
| 2017-04-20 | $9.60 | $9.75 | $9.56 | $9.70 | $19.94 | 188,118 |
| 2017-04-19 | $9.65 | $9.70 | $9.55 | $9.60 | $19.73 | 191,842 |
| 2017-04-18 | $9.75 | $9.75 | $9.56 | $9.70 | $19.94 | 213,846 |
| 2017-04-17 | $9.70 | $9.75 | $9.61 | $9.70 | $19.94 | 287,599 |
| 2017-04-13 | $9.70 | $9.70 | $9.38 | $9.60 | $19.73 | 860,903 |
| 2017-04-12 | $9.80 | $9.80 | $9.70 | $9.70 | $19.94 | 231,842 |
| 2017-04-11 | $9.70 | $9.80 | $9.65 | $9.80 | $20.15 | 319,279 |
| 2017-04-10 | $9.80 | $9.80 | $9.65 | $9.65 | $19.84 | 396,620 |
| 2017-04-07 | $9.70 | $9.80 | $9.65 | $9.75 | $20.04 | 164,563 |
| 2017-04-06 | $9.75 | $9.80 | $9.65 | $9.75 | $20.04 | 213,580 |
| 2017-04-05 | $9.80 | $9.90 | $9.65 | $9.70 | $19.94 | 230,258 |
| 2017-04-04 | $9.70 | $9.95 | $9.65 | $9.75 | $20.04 | 397,762 |
| 2017-04-03 | $9.80 | $9.88 | $9.75 | $9.75 | $20.04 | 168,336 |
| 2017-03-31 | $9.90 | $9.90 | $9.75 | $9.80 | $20.15 | 311,534 |
| 2017-03-30 | $9.70 | $9.95 | $9.70 | $9.85 | $20.25 | 263,442 |
| 2017-03-29 | $9.65 | $9.75 | $9.61 | $9.65 | $19.84 | 185,444 |
| 2017-03-28 | $9.70 | $9.75 | $9.60 | $9.70 | $19.94 | 200,859 |
| 2017-03-27 | $9.60 | $9.75 | $9.50 | $9.65 | $19.84 | 206,751 |
| 2017-03-24 | $9.65 | $9.75 | $9.55 | $9.60 | $19.73 | 145,322 |
| 2017-03-23 | $9.60 | $9.70 | $9.55 | $9.65 | $19.84 | 180,803 |
| 2017-03-22 | $9.65 | $9.70 | $9.55 | $9.55 | $19.63 | 261,815 |
| 2017-03-21 | $9.80 | $9.80 | $9.55 | $9.60 | $19.73 | 332,413 |
| 2017-03-20 | $9.75 | $9.80 | $9.70 | $9.80 | $20.15 | 181,019 |
| 2017-03-17 | $9.80 | $9.95 | $9.80 | $9.95 | $20.00 | 299,683 |
| 2017-03-16 | $9.85 | $10.00 | $9.75 | $9.75 | $19.60 | 420,230 |
| 2017-03-15 | $9.85 | $9.88 | $9.75 | $9.80 | $19.70 | 217,135 |
| 2017-03-14 | $9.75 | $9.85 | $9.68 | $9.85 | $19.80 | 189,773 |
| 2017-03-13 | $9.85 | $9.85 | $9.70 | $9.75 | $19.60 | 261,188 |
| 2017-03-10 | $9.75 | $9.85 | $9.65 | $9.80 | $19.70 | 280,631 |
| 2017-03-09 | $9.90 | $9.95 | $9.65 | $9.70 | $19.50 | 315,314 |
| 2017-03-08 | $10.00 | $10.10 | $9.80 | $9.85 | $19.80 | 333,958 |
| 2017-03-07 | $9.75 | $10.00 | $9.65 | $9.95 | $20.00 | 5,277 |
| 2017-03-06 | $9.90 | $10.00 | $9.70 | $9.75 | $19.60 | 5,744 |
| 2017-03-03 | $10.30 | $10.35 | $9.80 | $9.80 | $19.70 | 994,728 |
| 2017-03-02 | $10.70 | $10.74 | $10.25 | $10.35 | $20.80 | 481,925 |
| 2017-03-01 | $10.75 | $10.80 | $10.65 | $10.80 | $21.71 | 239,838 |
| 2017-02-28 | $10.70 | $10.75 | $10.60 | $10.75 | $21.61 | 3,264 |
| 2017-02-27 | $10.70 | $10.75 | $10.60 | $10.75 | $21.61 | 1,547 |
| 2017-02-24 | $10.70 | $10.75 | $10.55 | $10.75 | $21.61 | 3,399 |
| 2017-02-23 | $10.75 | $10.75 | $10.60 | $10.65 | $21.41 | 2,537 |
| 2017-02-22 | $10.60 | $10.75 | $10.55 | $10.75 | $21.61 | 242,374 |
| 2017-02-21 | $10.65 | $10.70 | $10.55 | $10.65 | $21.41 | 204,497 |
| 2017-02-17 | $10.60 | $10.70 | $10.50 | $10.70 | $21.51 | 225,323 |
| 2017-02-16 | $10.65 | $10.70 | $10.55 | $10.60 | $21.31 | 209,549 |
| 2017-02-15 | $10.70 | $10.74 | $10.53 | $10.70 | $21.51 | 201,081 |
| 2017-02-14 | $10.60 | $10.75 | $10.50 | $10.70 | $21.51 | 224,811 |
| 2017-02-13 | $10.55 | $10.65 | $10.46 | $10.65 | $21.41 | 231,422 |
| 2017-02-10 | $10.60 | $10.80 | $10.45 | $10.50 | $21.11 | 440,728 |
| 2017-02-09 | $10.50 | $10.60 | $10.40 | $10.60 | $21.31 | 241,594 |
| 2017-02-08 | $10.50 | $10.50 | $10.36 | $10.45 | $21.00 | 232,314 |
| 2017-02-07 | $10.45 | $10.53 | $10.40 | $10.50 | $21.11 | 175,374 |
| 2017-02-06 | $10.35 | $10.50 | $10.35 | $10.45 | $21.00 | 151,531 |
| 2017-02-03 | $10.35 | $10.50 | $10.30 | $10.40 | $20.90 | 231,457 |
| 2017-02-02 | $10.35 | $10.45 | $10.25 | $10.25 | $20.60 | 148,138 |
| 2017-02-01 | $10.30 | $10.38 | $10.20 | $10.35 | $20.80 | 195,303 |
| 2017-01-31 | $10.35 | $10.40 | $10.25 | $10.30 | $20.70 | 164,834 |
| 2017-01-30 | $10.45 | $10.45 | $10.30 | $10.35 | $20.80 | 236,689 |
| 2017-01-27 | $10.40 | $10.50 | $10.30 | $10.45 | $21.00 | 178,059 |
| 2017-01-26 | $10.45 | $10.45 | $10.20 | $10.35 | $20.80 | 159,889 |
| 2017-01-25 | $10.30 | $10.45 | $10.20 | $10.45 | $21.00 | 236,483 |
| 2017-01-24 | $10.30 | $10.45 | $10.25 | $10.30 | $20.70 | 167,358 |
| 2017-01-23 | $10.35 | $10.40 | $10.28 | $10.35 | $20.80 | 165,204 |
| 2017-01-20 | $10.30 | $10.38 | $10.25 | $10.35 | $20.80 | 151,344 |
| 2017-01-19 | $10.40 | $10.40 | $10.20 | $10.25 | $20.60 | 105,093 |
| 2017-01-18 | $10.35 | $10.40 | $10.23 | $10.35 | $20.80 | 189,426 |
| 2017-01-17 | $10.45 | $10.50 | $10.10 | $10.30 | $20.70 | 429,805 |
| 2017-01-13 | $10.40 | $10.45 | $10.20 | $10.40 | $20.90 | 261,516 |
| 2017-01-12 | $10.40 | $10.50 | $10.30 | $10.40 | $20.90 | 207,364 |
| 2017-01-11 | $10.25 | $10.40 | $10.15 | $10.40 | $20.90 | 199,327 |
| 2017-01-10 | $10.30 | $10.30 | $10.10 | $10.20 | $20.50 | 113,676 |
| 2017-01-09 | $10.25 | $10.30 | $10.15 | $10.25 | $20.60 | 139,390 |
| 2017-01-06 | $10.35 | $10.45 | $10.20 | $10.25 | $20.60 | 160,847 |
| 2017-01-05 | $10.40 | $10.50 | $10.30 | $10.40 | $20.90 | 344,121 |
| 2017-01-04 | $10.30 | $10.50 | $10.27 | $10.50 | $21.11 | 512,638 |
| 2017-01-03 | $10.25 | $10.30 | $10.08 | $10.25 | $20.60 | 226,075 |
| 2016-12-30 | $10.25 | $10.35 | $10.10 | $10.30 | $20.70 | 321,243 |
| 2016-12-29 | $10.10 | $10.25 | $10.05 | $10.20 | $20.50 | 199,678 |
| 2016-12-28 | $10.10 | $10.15 | $9.90 | $10.05 | $20.20 | 193,816 |
| 2016-12-27 | $9.90 | $10.15 | $9.85 | $10.05 | $20.20 | 241,136 |
| 2016-12-23 | $10.05 | $10.13 | $9.90 | $9.90 | $19.90 | 188,574 |
| 2016-12-22 | $10.05 | $10.05 | $9.85 | $10.00 | $20.10 | 291,046 |
| 2016-12-21 | $10.05 | $10.10 | $9.95 | $10.05 | $20.20 | 329,818 |
| 2016-12-20 | $10.05 | $10.10 | $9.95 | $10.00 | $20.10 | 232,236 |
| 2016-12-19 | $10.15 | $10.20 | $9.95 | $9.95 | $20.00 | 306,852 |
| 2016-12-16 | $10.30 | $10.45 | $10.25 | $10.45 | $20.54 | 387,143 |
| 2016-12-15 | $10.30 | $10.35 | $10.20 | $10.35 | $20.35 | 350,933 |
| 2016-12-14 | $10.20 | $10.40 | $10.15 | $10.30 | $20.25 | 369,486 |
| 2016-12-13 | $10.15 | $10.25 | $10.05 | $10.20 | $20.05 | 269,678 |
| 2016-12-12 | $10.15 | $10.20 | $10.00 | $10.15 | $19.96 | 313,909 |
| 2016-12-09 | $10.15 | $10.20 | $10.00 | $10.20 | $20.05 | 397,739 |
| 2016-12-08 | $10.15 | $10.20 | $10.00 | $10.20 | $20.05 | 292,492 |
| 2016-12-07 | $10.10 | $10.20 | $9.95 | $10.10 | $19.86 | 227,948 |
| 2016-12-06 | $10.10 | $10.13 | $9.95 | $10.05 | $19.76 | 313,859 |
| 2016-12-05 | $10.20 | $10.25 | $10.00 | $10.10 | $19.86 | 219,518 |
| 2016-12-02 | $10.15 | $10.20 | $9.90 | $10.15 | $19.96 | 181,221 |
| 2016-12-01 | $10.20 | $10.30 | $10.10 | $10.20 | $20.05 | 216,963 |
| 2016-11-30 | $10.30 | $10.30 | $9.85 | $10.15 | $19.96 | 392,066 |
| 2016-11-29 | $10.10 | $10.30 | $10.05 | $10.25 | $20.15 | 245,239 |
| 2016-11-28 | $10.30 | $10.30 | $10.10 | $10.15 | $19.96 | 292,724 |
| 2016-11-25 | $10.10 | $10.35 | $10.05 | $10.35 | $20.35 | 216,734 |
| 2016-11-23 | $10.10 | $10.12 | $9.95 | $10.10 | $19.86 | 206,214 |
| 2016-11-22 | $10.05 | $10.15 | $9.95 | $10.10 | $19.86 | 249,562 |
| 2016-11-21 | $10.00 | $10.05 | $9.85 | $10.00 | $19.66 | 193,673 |
| 2016-11-18 | $9.95 | $10.00 | $9.80 | $10.00 | $19.66 | 277,896 |
| 2016-11-17 | $9.80 | $10.00 | $9.80 | $10.00 | $19.66 | 249,172 |
| 2016-11-16 | $9.90 | $9.95 | $9.66 | $9.85 | $19.37 | 227,453 |
| 2016-11-15 | $9.85 | $10.05 | $9.75 | $10.00 | $19.66 | 271,170 |
| 2016-11-14 | $9.85 | $9.95 | $9.70 | $9.80 | $19.27 | 155,508 |
| 2016-11-11 | $9.70 | $9.85 | $9.65 | $9.85 | $19.37 | 144,299 |
| 2016-11-10 | $9.50 | $9.75 | $9.40 | $9.70 | $19.07 | 291,377 |
| 2016-11-09 | $9.25 | $9.55 | $9.20 | $9.50 | $18.68 | 159,921 |
| 2016-11-08 | $9.30 | $9.50 | $9.20 | $9.35 | $18.38 | 162,492 |
| 2016-11-07 | $9.30 | $9.40 | $9.25 | $9.40 | $18.48 | 127,611 |
| 2016-11-04 | $9.25 | $9.40 | $9.20 | $9.25 | $18.19 | 144,544 |
| 2016-11-03 | $9.25 | $9.35 | $9.25 | $9.30 | $18.28 | 92,147 |
| 2016-11-02 | $9.45 | $9.45 | $9.20 | $9.30 | $18.28 | 165,840 |
| 2016-11-01 | $9.60 | $9.65 | $9.45 | $9.45 | $18.58 | 186,394 |
| 2016-10-31 | $9.65 | $9.75 | $9.60 | $9.60 | $18.87 | 216,829 |
| 2016-10-28 | $9.60 | $9.66 | $9.56 | $9.63 | $18.93 | 137,924 |
| 2016-10-27 | $9.57 | $9.63 | $9.52 | $9.61 | $18.89 | 187,946 |
| 2016-10-26 | $9.48 | $9.58 | $9.46 | $9.56 | $18.80 | 212,830 |
| 2016-10-25 | $9.44 | $9.55 | $9.43 | $9.54 | $18.76 | 232,940 |
| 2016-10-24 | $9.34 | $9.47 | $9.28 | $9.46 | $18.60 | 166,347 |
| 2016-10-21 | $9.26 | $9.32 | $9.24 | $9.30 | $18.28 | 76,995 |
| 2016-10-20 | $9.23 | $9.32 | $9.20 | $9.25 | $18.19 | 172,703 |
| 2016-10-19 | $9.28 | $9.30 | $9.22 | $9.26 | $18.21 | 157,225 |
| 2016-10-18 | $9.29 | $9.32 | $9.21 | $9.30 | $18.28 | 90,348 |
| 2016-10-17 | $9.23 | $9.32 | $9.20 | $9.27 | $18.22 | 128,967 |
| 2016-10-14 | $9.39 | $9.48 | $9.24 | $9.27 | $18.22 | 226,236 |
| 2016-10-13 | $9.25 | $9.42 | $9.24 | $9.39 | $18.46 | 179,898 |
| 2016-10-12 | $9.33 | $9.36 | $9.26 | $9.30 | $18.28 | 265,817 |
| 2016-10-11 | $9.40 | $9.42 | $9.34 | $9.38 | $18.44 | 101,367 |
| 2016-10-10 | $9.39 | $9.48 | $9.39 | $9.44 | $18.56 | 85,796 |
| 2016-10-07 | $9.34 | $9.43 | $9.33 | $9.40 | $18.48 | 114,603 |
| 2016-10-06 | $9.43 | $9.45 | $9.28 | $9.36 | $18.40 | 158,999 |
| 2016-10-05 | $9.41 | $9.48 | $9.36 | $9.42 | $18.52 | 159,668 |
| 2016-10-04 | $9.53 | $9.56 | $9.35 | $9.38 | $18.44 | 212,634 |
| 2016-10-03 | $9.49 | $9.54 | $9.43 | $9.50 | $18.68 | 127,394 |
| 2016-09-30 | $9.50 | $9.56 | $9.47 | $9.47 | $18.62 | 207,623 |
| 2016-09-29 | $9.46 | $9.59 | $9.43 | $9.51 | $18.70 | 235,322 |
| 2016-09-28 | $9.47 | $9.48 | $9.35 | $9.46 | $18.60 | 154,416 |
| 2016-09-27 | $9.45 | $9.45 | $9.37 | $9.44 | $18.56 | 181,557 |
| 2016-09-26 | $9.47 | $9.49 | $9.43 | $9.45 | $18.58 | 132,539 |
| 2016-09-23 | $9.40 | $9.51 | $9.39 | $9.50 | $18.68 | 171,725 |
| 2016-09-22 | $9.48 | $9.49 | $9.35 | $9.41 | $18.50 | 186,272 |
| 2016-09-21 | $9.45 | $9.48 | $9.36 | $9.41 | $18.50 | 227,227 |
| 2016-09-20 | $9.41 | $9.49 | $9.36 | $9.39 | $18.46 | 142,854 |
| 2016-09-19 | $9.43 | $9.49 | $9.35 | $9.35 | $18.38 | 170,900 |
| 2016-09-16 | $9.61 | $9.61 | $9.48 | $9.54 | $18.32 | 240,584 |
| 2016-09-15 | $9.52 | $9.62 | $9.48 | $9.60 | $18.43 | 159,195 |
| 2016-09-14 | $9.56 | $9.58 | $9.47 | $9.48 | $18.20 | 142,504 |
| 2016-09-13 | $9.53 | $9.60 | $9.48 | $9.50 | $18.24 | 199,993 |
| 2016-09-12 | $9.61 | $9.69 | $9.36 | $9.56 | $18.36 | 347,528 |
| 2016-09-09 | $9.74 | $9.74 | $9.61 | $9.62 | $18.47 | 172,903 |
| 2016-09-08 | $9.85 | $9.85 | $9.74 | $9.74 | $18.70 | 172,164 |
| 2016-09-07 | $9.89 | $9.90 | $9.75 | $9.86 | $18.93 | 237,543 |
| 2016-09-06 | $9.97 | $9.98 | $9.89 | $9.92 | $19.05 | 127,303 |
| 2016-09-02 | $9.90 | $9.96 | $9.83 | $9.94 | $19.09 | 156,704 |
| 2016-09-01 | $9.88 | $9.89 | $9.76 | $9.88 | $18.97 | 118,015 |
| 2016-08-31 | $9.91 | $9.91 | $9.76 | $9.87 | $18.95 | 209,491 |
| 2016-08-30 | $9.81 | $9.96 | $9.80 | $9.92 | $19.05 | 246,488 |
| 2016-08-29 | $9.73 | $9.84 | $9.70 | $9.84 | $18.90 | 184,326 |
| 2016-08-26 | $9.65 | $9.74 | $9.60 | $9.72 | $18.66 | 205,322 |
| 2016-08-25 | $9.68 | $9.71 | $9.59 | $9.62 | $18.47 | 172,142 |
| 2016-08-24 | $9.70 | $9.73 | $9.65 | $9.66 | $18.55 | 106,419 |
| 2016-08-23 | $9.67 | $9.71 | $9.66 | $9.71 | $18.65 | 121,585 |
| 2016-08-22 | $9.65 | $9.70 | $9.60 | $9.67 | $18.57 | 133,953 |
| 2016-08-19 | $9.66 | $9.72 | $9.54 | $9.69 | $18.61 | 146,839 |
| 2016-08-18 | $9.59 | $9.67 | $9.58 | $9.64 | $18.51 | 140,171 |
| 2016-08-17 | $9.57 | $9.59 | $9.50 | $9.58 | $18.40 | 153,985 |
| 2016-08-16 | $9.53 | $9.61 | $9.50 | $9.55 | $18.34 | 142,079 |
| 2016-08-15 | $9.50 | $9.55 | $9.44 | $9.55 | $18.34 | 181,064 |
| 2016-08-12 | $9.46 | $9.50 | $9.41 | $9.48 | $18.20 | 207,690 |
| 2016-08-11 | $9.47 | $9.48 | $9.39 | $9.40 | $18.05 | 152,508 |
| 2016-08-10 | $9.48 | $9.59 | $9.41 | $9.43 | $18.11 | 309,629 |
| 2016-08-09 | $9.43 | $9.48 | $9.36 | $9.43 | $18.11 | 156,760 |
| 2016-08-08 | $9.50 | $9.57 | $9.36 | $9.44 | $18.13 | 222,719 |
| 2016-08-05 | $9.52 | $9.55 | $9.43 | $9.47 | $18.18 | 191,874 |
| 2016-08-04 | $9.48 | $9.50 | $9.45 | $9.50 | $18.24 | 114,999 |
| 2016-08-03 | $9.37 | $9.48 | $9.36 | $9.47 | $18.18 | 125,154 |
| 2016-08-02 | $9.40 | $9.42 | $9.29 | $9.39 | $18.03 | 212,560 |
| 2016-08-01 | $9.50 | $9.50 | $9.31 | $9.36 | $17.97 | 208,448 |
| 2016-07-29 | $9.41 | $9.50 | $9.41 | $9.50 | $18.24 | 241,741 |
| 2016-07-28 | $9.41 | $9.48 | $9.35 | $9.40 | $18.05 | 139,598 |
| 2016-07-27 | $9.38 | $9.44 | $9.36 | $9.43 | $18.11 | 177,528 |
| 2016-07-26 | $9.35 | $9.44 | $9.34 | $9.41 | $18.07 | 172,534 |
| 2016-07-25 | $9.30 | $9.39 | $9.29 | $9.37 | $17.99 | 144,013 |
| 2016-07-22 | $9.26 | $9.34 | $9.25 | $9.29 | $17.84 | 86,496 |
| 2016-07-21 | $9.31 | $9.34 | $9.22 | $9.29 | $17.84 | 251,863 |
| 2016-07-20 | $9.24 | $9.31 | $9.19 | $9.31 | $17.88 | 146,019 |
| 2016-07-19 | $9.20 | $9.26 | $9.19 | $9.24 | $17.74 | 183,748 |
| 2016-07-18 | $9.16 | $9.27 | $9.16 | $9.22 | $17.70 | 162,776 |
| 2016-07-15 | $9.15 | $9.22 | $9.11 | $9.20 | $17.67 | 153,100 |
| 2016-07-14 | $9.05 | $9.17 | $9.00 | $9.11 | $17.49 | 159,504 |
| 2016-07-13 | $9.24 | $9.27 | $9.16 | $9.18 | $17.63 | 126,516 |
| 2016-07-12 | $9.25 | $9.32 | $9.15 | $9.27 | $17.80 | 207,117 |
| 2016-07-11 | $9.14 | $9.27 | $9.10 | $9.26 | $17.78 | 216,596 |
| 2016-07-08 | $9.18 | $9.18 | $9.09 | $9.14 | $17.55 | 234,592 |
| 2016-07-07 | $9.18 | $9.18 | $9.10 | $9.16 | $17.59 | 192,160 |
| 2016-07-06 | $9.01 | $9.20 | $8.98 | $9.18 | $17.63 | 416,648 |
| 2016-07-05 | $9.09 | $9.10 | $8.95 | $9.00 | $17.28 | 251,524 |
| 2016-07-01 | $9.06 | $9.12 | $9.00 | $9.09 | $17.46 | 132,193 |
| 2016-06-30 | $9.08 | $9.14 | $8.98 | $9.05 | $17.38 | 273,325 |
| 2016-06-29 | $8.95 | $9.13 | $8.90 | $9.07 | $17.42 | 263,168 |
| 2016-06-28 | $8.72 | $8.91 | $8.67 | $8.87 | $17.03 | 342,192 |
| 2016-06-27 | $8.82 | $8.82 | $8.52 | $8.61 | $16.53 | 162,849 |
| 2016-06-24 | $8.74 | $8.92 | $8.03 | $8.87 | $17.03 | 464,979 |
| 2016-06-23 | $8.96 | $8.99 | $8.90 | $8.93 | $17.15 | 186,145 |
| 2016-06-22 | $8.93 | $8.98 | $8.89 | $8.90 | $17.09 | 168,448 |
| 2016-06-21 | $8.83 | $8.94 | $8.82 | $8.90 | $17.09 | 153,297 |
| 2016-06-20 | $8.78 | $8.93 | $8.76 | $8.85 | $16.99 | 168,221 |
| 2016-06-17 | $8.85 | $8.97 | $8.83 | $8.97 | $16.80 | 154,236 |
| 2016-06-16 | $8.91 | $8.91 | $8.78 | $8.88 | $16.63 | 136,327 |
| 2016-06-15 | $8.93 | $9.01 | $8.88 | $8.89 | $16.65 | 181,910 |
| 2016-06-14 | $9.00 | $9.03 | $8.92 | $8.94 | $16.75 | 243,250 |
| 2016-06-13 | $8.97 | $9.05 | $8.93 | $9.02 | $16.90 | 126,414 |
| 2016-06-10 | $8.97 | $9.03 | $8.93 | $9.02 | $16.90 | 183,226 |
| 2016-06-09 | $9.00 | $9.03 | $8.93 | $8.98 | $16.82 | 111,879 |
| 2016-06-08 | $9.07 | $9.10 | $8.98 | $9.00 | $16.86 | 99,388 |
| 2016-06-07 | $9.00 | $9.04 | $8.96 | $9.04 | $16.93 | 132,444 |
| 2016-06-06 | $8.99 | $9.03 | $8.94 | $8.96 | $16.78 | 142,069 |
| 2016-06-03 | $8.94 | $9.03 | $8.85 | $9.00 | $16.86 | 142,687 |
| 2016-06-02 | $8.89 | $8.95 | $8.87 | $8.94 | $16.75 | 103,772 |
| 2016-06-01 | $8.85 | $8.93 | $8.78 | $8.92 | $16.71 | 141,125 |
| 2016-05-31 | $8.95 | $8.95 | $8.85 | $8.85 | $16.58 | 147,070 |
| 2016-05-27 | $8.83 | $8.95 | $8.83 | $8.92 | $16.71 | 160,414 |
| 2016-05-26 | $8.88 | $8.95 | $8.83 | $8.83 | $16.54 | 198,531 |
| 2016-05-25 | $8.79 | $8.93 | $8.79 | $8.88 | $16.63 | 217,364 |
| 2016-05-24 | $8.85 | $8.90 | $8.72 | $8.78 | $16.45 | 208,732 |
| 2016-05-23 | $8.88 | $8.93 | $8.75 | $8.79 | $16.46 | 205,833 |
| 2016-05-20 | $8.90 | $9.07 | $8.85 | $8.88 | $16.63 | 175,247 |
| 2016-05-19 | $8.94 | $8.95 | $8.80 | $8.91 | $16.69 | 216,732 |
| 2016-05-18 | $8.97 | $8.99 | $8.88 | $8.97 | $16.80 | 154,693 |
| 2016-05-17 | $9.01 | $9.02 | $8.90 | $8.97 | $16.80 | 170,476 |
| 2016-05-16 | $9.04 | $9.07 | $8.99 | $9.01 | $16.88 | 179,049 |
| 2016-05-13 | $9.12 | $9.18 | $9.00 | $9.05 | $16.95 | 116,348 |
| 2016-05-12 | $9.21 | $9.25 | $9.01 | $9.12 | $17.08 | 185,178 |
| 2016-05-11 | $9.10 | $9.22 | $9.02 | $9.18 | $17.20 | 208,282 |
| 2016-05-10 | $9.11 | $9.19 | $8.93 | $9.13 | $17.10 | 190,484 |
| 2016-05-09 | $9.07 | $9.13 | $8.90 | $9.06 | $16.97 | 250,397 |
| 2016-05-06 | $9.05 | $9.14 | $9.01 | $9.11 | $17.06 | 146,920 |
| 2016-05-05 | $9.19 | $9.20 | $9.06 | $9.09 | $17.03 | 157,490 |
| 2016-05-04 | $9.14 | $9.24 | $9.10 | $9.19 | $17.21 | 157,395 |
| 2016-05-03 | $9.15 | $9.20 | $9.10 | $9.18 | $17.20 | 161,713 |
| 2016-05-02 | $9.28 | $9.38 | $9.23 | $9.23 | $17.29 | 164,801 |
| 2016-04-29 | $9.20 | $9.32 | $9.16 | $9.31 | $17.44 | 171,555 |
| 2016-04-28 | $9.36 | $9.40 | $9.14 | $9.22 | $17.27 | 233,732 |
| 2016-04-27 | $9.35 | $9.50 | $9.28 | $9.42 | $17.64 | 227,518 |
| 2016-04-26 | $9.37 | $9.39 | $9.30 | $9.35 | $17.51 | 129,406 |
| 2016-04-25 | $9.29 | $9.36 | $9.19 | $9.35 | $17.51 | 153,043 |
| 2016-04-22 | $9.35 | $9.40 | $9.17 | $9.33 | $17.48 | 232,877 |
| 2016-04-21 | $9.39 | $9.41 | $9.31 | $9.37 | $17.55 | 177,413 |
| 2016-04-20 | $9.37 | $9.44 | $9.28 | $9.36 | $17.53 | 138,039 |
| 2016-04-19 | $9.27 | $9.39 | $9.22 | $9.38 | $17.57 | 194,732 |
| 2016-04-18 | $9.22 | $9.30 | $9.18 | $9.21 | $17.25 | 110,395 |
| 2016-04-15 | $9.31 | $9.36 | $9.20 | $9.26 | $17.35 | 98,256 |
| 2016-04-14 | $9.17 | $9.39 | $9.15 | $9.31 | $17.44 | 161,503 |
| 2016-04-13 | $9.16 | $9.25 | $9.10 | $9.18 | $17.20 | 128,943 |
| 2016-04-12 | $8.95 | $9.13 | $8.95 | $9.09 | $17.03 | 139,858 |
| 2016-04-11 | $9.07 | $9.08 | $8.93 | $8.93 | $16.73 | 149,276 |
| 2016-04-08 | $8.97 | $9.07 | $8.92 | $9.00 | $16.86 | 440,323 |
| 2016-04-07 | $8.97 | $9.03 | $8.90 | $8.97 | $16.80 | 206,398 |
| 2016-04-06 | $8.99 | $9.09 | $8.96 | $9.02 | $16.90 | 139,194 |
| 2016-04-05 | $9.04 | $9.09 | $8.95 | $8.99 | $16.84 | 165,019 |
| 2016-04-04 | $9.25 | $9.27 | $9.03 | $9.05 | $16.95 | 204,373 |
| 2016-04-01 | $9.10 | $9.21 | $9.02 | $9.18 | $17.20 | 180,823 |
| 2016-03-31 | $9.16 | $9.33 | $9.04 | $9.17 | $17.18 | 348,376 |
| 2016-03-30 | $9.27 | $9.39 | $9.15 | $9.15 | $17.14 | 264,038 |
| 2016-03-29 | $9.00 | $9.27 | $8.98 | $9.26 | $17.35 | 172,837 |
| 2016-03-28 | $8.93 | $9.08 | $8.93 | $9.02 | $16.90 | 131,963 |
| 2016-03-24 | $8.96 | $9.06 | $8.86 | $8.93 | $16.73 | 149,152 |
| 2016-03-23 | $9.16 | $9.29 | $8.91 | $9.01 | $16.88 | 199,112 |
| 2016-03-22 | $9.14 | $9.20 | $9.05 | $9.16 | $17.16 | 227,980 |
| 2016-03-21 | $9.00 | $9.26 | $8.84 | $9.21 | $17.25 | 185,547 |
| 2016-03-18 | $9.35 | $9.42 | $9.16 | $9.30 | $17.01 | 259,470 |
| 2016-03-17 | $9.24 | $9.35 | $9.15 | $9.30 | $17.01 | 180,222 |
| 2016-03-16 | $9.01 | $9.26 | $9.01 | $9.24 | $16.90 | 156,700 |
| 2016-03-15 | $9.23 | $9.25 | $8.92 | $9.11 | $16.66 | 105,580 |
| 2016-03-14 | $9.10 | $9.33 | $9.10 | $9.30 | $17.01 | 282,060 |
| 2016-03-11 | $9.11 | $9.20 | $9.07 | $9.13 | $16.70 | 225,620 |
| 2016-03-10 | $8.75 | $9.10 | $8.74 | $9.06 | $16.57 | 352,948 |
| 2016-03-09 | $8.72 | $8.75 | $8.61 | $8.67 | $15.86 | 178,776 |
| 2016-03-08 | $8.66 | $8.75 | $8.62 | $8.67 | $15.86 | 182,941 |
| 2016-03-07 | $8.50 | $8.76 | $8.50 | $8.73 | $15.97 | 217,953 |
| 2016-03-04 | $8.49 | $8.64 | $8.42 | $8.54 | $15.62 | 191,320 |
| 2016-03-03 | $8.30 | $8.48 | $8.25 | $8.46 | $15.47 | 192,967 |
| 2016-03-02 | $8.35 | $8.36 | $8.05 | $8.30 | $15.18 | 253,964 |
| 2016-03-01 | $8.28 | $8.49 | $8.04 | $8.40 | $15.36 | 236,038 |
| 2016-02-29 | $8.21 | $8.45 | $8.19 | $8.45 | $15.45 | 211,154 |
| 2016-02-26 | $8.14 | $8.26 | $8.07 | $8.25 | $15.09 | 160,169 |
| 2016-02-25 | $8.05 | $8.13 | $7.97 | $8.07 | $14.76 | 202,683 |
| 2016-02-24 | $7.83 | $8.04 | $7.66 | $8.04 | $14.70 | 143,666 |
| 2016-02-23 | $7.92 | $8.05 | $7.81 | $7.81 | $14.28 | 192,306 |
| 2016-02-22 | $8.00 | $8.10 | $7.84 | $7.92 | $14.48 | 197,571 |
| 2016-02-19 | $8.03 | $8.08 | $7.83 | $7.97 | $14.58 | 153,283 |
| 2016-02-18 | $8.12 | $8.20 | $7.97 | $8.08 | $14.78 | 139,936 |
| 2016-02-17 | $8.05 | $8.19 | $8.02 | $8.11 | $14.83 | 132,301 |
| 2016-02-16 | $7.91 | $8.05 | $7.83 | $8.05 | $14.72 | 147,174 |
| 2016-02-12 | $7.80 | $8.02 | $7.80 | $7.88 | $14.41 | 176,198 |
| 2016-02-11 | $7.79 | $7.83 | $7.65 | $7.79 | $14.25 | 212,773 |
| 2016-02-10 | $7.97 | $8.03 | $7.90 | $7.93 | $14.50 | 118,040 |
| 2016-02-09 | $7.98 | $8.11 | $7.88 | $7.95 | $14.54 | 244,448 |
| 2016-02-08 | $8.22 | $8.24 | $8.00 | $8.08 | $14.78 | 210,845 |
| 2016-02-05 | $8.29 | $8.44 | $8.26 | $8.28 | $15.14 | 174,876 |
| 2016-02-04 | $8.17 | $8.35 | $8.12 | $8.28 | $15.14 | 136,046 |
| 2016-02-03 | $8.14 | $8.30 | $8.00 | $8.23 | $15.05 | 142,687 |
| 2016-02-02 | $8.17 | $8.24 | $8.04 | $8.11 | $14.83 | 160,102 |
| 2016-02-01 | $8.06 | $8.36 | $8.01 | $8.25 | $15.09 | 207,675 |
| 2016-01-29 | $8.11 | $8.31 | $7.97 | $8.09 | $14.80 | 379,966 |
| 2016-01-28 | $8.04 | $8.17 | $7.96 | $8.09 | $14.80 | 168,665 |
| 2016-01-27 | $7.91 | $8.17 | $7.87 | $7.98 | $14.59 | 198,094 |
| 2016-01-26 | $7.97 | $8.05 | $7.76 | $7.95 | $14.54 | 284,353 |
| 2016-01-25 | $8.00 | $8.15 | $7.89 | $7.95 | $14.54 | 255,529 |
| 2016-01-22 | $7.87 | $8.30 | $7.87 | $8.04 | $14.70 | 408,171 |
| 2016-01-21 | $7.70 | $8.04 | $7.64 | $7.79 | $14.25 | 418,675 |
| 2016-01-20 | $7.86 | $7.90 | $7.11 | $7.73 | $14.14 | 702,308 |
| 2016-01-19 | $8.02 | $8.42 | $7.88 | $8.00 | $14.63 | 593,042 |
| 2016-01-15 | $7.96 | $7.97 | $7.79 | $7.97 | $14.58 | 556,124 |
| 2016-01-14 | $8.28 | $8.30 | $8.03 | $8.11 | $14.83 | 351,201 |
| 2016-01-13 | $8.33 | $8.54 | $8.25 | $8.27 | $15.12 | 357,873 |
| 2016-01-12 | $8.25 | $8.34 | $8.11 | $8.27 | $15.12 | 304,891 |
| 2016-01-11 | $8.84 | $8.97 | $7.87 | $8.20 | $15.00 | 845,293 |
| 2016-01-08 | $8.80 | $8.90 | $8.61 | $8.64 | $15.80 | 551,862 |
| 2016-01-07 | $8.94 | $9.08 | $8.76 | $8.80 | $16.09 | 343,012 |
| 2016-01-06 | $8.99 | $9.19 | $8.86 | $9.11 | $16.66 | 485,737 |
| 2016-01-05 | $8.95 | $9.16 | $8.91 | $9.05 | $16.55 | 360,507 |
| 2016-01-04 | $8.73 | $8.97 | $8.66 | $8.91 | $16.30 | 476,519 |
| 2015-12-31 | $9.24 | $9.26 | $8.95 | $8.99 | $16.44 | 455,599 |
| 2015-12-30 | $9.05 | $9.28 | $9.01 | $9.22 | $16.86 | 313,720 |
| 2015-12-29 | $9.22 | $9.27 | $9.01 | $9.10 | $16.64 | 260,945 |
| 2015-12-28 | $9.25 | $9.27 | $9.12 | $9.18 | $16.79 | 290,762 |
| 2015-12-24 | $9.22 | $9.35 | $9.18 | $9.30 | $17.01 | 204,413 |
| 2015-12-23 | $9.02 | $9.27 | $9.02 | $9.21 | $16.84 | 370,372 |
| 2015-12-22 | $9.10 | $9.27 | $8.92 | $8.92 | $16.31 | 442,237 |
| 2015-12-21 | $9.14 | $9.16 | $8.93 | $9.01 | $16.48 | 225,175 |
| 2015-12-18 | $9.24 | $9.26 | $8.91 | $9.07 | $16.59 | 341,715 |
| 2015-12-17 | $9.57 | $9.70 | $9.43 | $9.48 | $16.92 | 247,490 |
| 2015-12-16 | $9.38 | $9.56 | $9.37 | $9.53 | $17.01 | 298,504 |
| 2015-12-15 | $9.12 | $9.39 | $9.03 | $9.33 | $16.65 | 281,416 |
| 2015-12-14 | $9.31 | $9.33 | $8.82 | $8.99 | $16.05 | 449,778 |
| 2015-12-11 | $9.56 | $9.62 | $9.25 | $9.29 | $16.58 | 332,301 |
| 2015-12-10 | $9.62 | $9.67 | $9.56 | $9.62 | $17.17 | 178,010 |
| 2015-12-09 | $9.65 | $9.76 | $9.60 | $9.62 | $17.17 | 167,111 |
| 2015-12-08 | $9.69 | $9.75 | $9.61 | $9.71 | $17.33 | 135,965 |
| 2015-12-07 | $9.92 | $9.93 | $9.70 | $9.74 | $17.39 | 183,930 |
| 2015-12-04 | $9.92 | $9.97 | $9.84 | $9.97 | $17.80 | 131,392 |
| 2015-12-03 | $9.99 | $10.00 | $9.85 | $9.88 | $17.64 | 146,493 |
| 2015-12-02 | $9.98 | $10.02 | $9.92 | $9.96 | $17.78 | 134,118 |
| 2015-12-01 | $9.99 | $10.05 | $9.94 | $9.98 | $17.81 | 200,339 |
| 2015-11-30 | $9.91 | $9.98 | $9.77 | $9.98 | $17.81 | 187,638 |
| 2015-11-27 | $9.90 | $9.93 | $9.86 | $9.91 | $17.69 | 21,606 |
| 2015-11-25 | $9.88 | $9.94 | $9.84 | $9.90 | $17.67 | 164,479 |
| 2015-11-24 | $9.78 | $9.89 | $9.76 | $9.89 | $17.65 | 132,069 |
| 2015-11-23 | $9.69 | $9.88 | $9.66 | $9.85 | $17.58 | 170,375 |
| 2015-11-20 | $9.76 | $9.79 | $9.64 | $9.69 | $17.30 | 155,993 |
| 2015-11-19 | $9.77 | $9.80 | $9.71 | $9.77 | $17.44 | 96,119 |
| 2015-11-18 | $9.68 | $9.77 | $9.63 | $9.77 | $17.44 | 130,291 |
| 2015-11-17 | $9.72 | $9.75 | $9.64 | $9.67 | $17.26 | 114,194 |
| 2015-11-16 | $9.52 | $9.71 | $9.52 | $9.69 | $17.30 | 159,088 |
| 2015-11-13 | $9.56 | $9.60 | $9.50 | $9.52 | $16.99 | 104,172 |
| 2015-11-12 | $9.60 | $9.65 | $9.52 | $9.57 | $17.08 | 135,614 |
| 2015-11-11 | $9.55 | $9.72 | $9.52 | $9.63 | $17.19 | 206,445 |
| 2015-11-10 | $9.75 | $9.78 | $9.51 | $9.52 | $16.99 | 198,898 |
| 2015-11-09 | $9.83 | $9.84 | $9.70 | $9.74 | $17.39 | 174,273 |
| 2015-11-06 | $9.83 | $9.89 | $9.74 | $9.89 | $17.65 | 208,805 |
| 2015-11-05 | $9.84 | $9.87 | $9.76 | $9.83 | $17.55 | 148,390 |
| 2015-11-04 | $9.83 | $9.87 | $9.77 | $9.80 | $17.49 | 152,481 |
| 2015-11-03 | $9.82 | $9.88 | $9.75 | $9.82 | $17.53 | 143,383 |
| 2015-11-02 | $9.78 | $9.90 | $9.75 | $9.85 | $17.58 | 169,151 |
| 2015-10-30 | $9.75 | $9.79 | $9.64 | $9.76 | $17.42 | 193,326 |
| 2015-10-29 | $9.70 | $9.78 | $9.66 | $9.72 | $17.35 | 134,879 |
| 2015-10-28 | $9.69 | $9.77 | $9.61 | $9.77 | $17.44 | 117,333 |
| 2015-10-27 | $9.71 | $9.80 | $9.64 | $9.68 | $17.28 | 166,819 |
| 2015-10-26 | $9.73 | $9.80 | $9.71 | $9.71 | $17.33 | 103,230 |
| 2015-10-23 | $9.76 | $9.82 | $9.74 | $9.75 | $17.40 | 113,478 |
| 2015-10-22 | $9.69 | $9.76 | $9.62 | $9.68 | $17.28 | 133,167 |
| 2015-10-21 | $9.73 | $9.74 | $9.61 | $9.67 | $17.26 | 138,923 |
| 2015-10-20 | $9.68 | $9.73 | $9.66 | $9.69 | $17.30 | 120,302 |
| 2015-10-19 | $9.71 | $9.75 | $9.66 | $9.72 | $17.35 | 99,216 |
| 2015-10-16 | $9.75 | $9.80 | $9.68 | $9.75 | $17.40 | 100,421 |
| 2015-10-15 | $9.70 | $9.76 | $9.65 | $9.73 | $17.37 | 135,494 |
| 2015-10-14 | $9.65 | $9.76 | $9.57 | $9.66 | $17.24 | 139,329 |
| 2015-10-13 | $9.71 | $9.78 | $9.66 | $9.67 | $17.26 | 107,085 |
| 2015-10-12 | $9.75 | $9.80 | $9.71 | $9.76 | $17.42 | 125,700 |
| 2015-10-09 | $9.79 | $9.83 | $9.72 | $9.73 | $17.37 | 153,855 |
| 2015-10-08 | $9.77 | $9.86 | $9.70 | $9.78 | $17.46 | 253,965 |
| 2015-10-07 | $9.75 | $9.82 | $9.71 | $9.76 | $17.42 | 171,125 |
| 2015-10-06 | $9.69 | $9.76 | $9.64 | $9.73 | $17.37 | 136,887 |
| 2015-10-05 | $9.74 | $9.77 | $9.63 | $9.69 | $17.30 | 195,589 |
| 2015-10-02 | $9.76 | $9.76 | $9.54 | $9.65 | $17.23 | 250,893 |
| 2015-10-01 | $9.32 | $9.77 | $9.30 | $9.71 | $17.33 | 342,421 |
| 2015-09-30 | $9.30 | $9.52 | $9.18 | $9.32 | $16.64 | 577,053 |
| 2015-09-29 | $9.36 | $9.44 | $8.98 | $9.01 | $16.08 | 527,333 |
| 2015-09-28 | $9.75 | $9.76 | $9.24 | $9.31 | $16.62 | 419,042 |
| 2015-09-25 | $9.82 | $9.94 | $9.74 | $9.77 | $17.44 | 256,061 |
| 2015-09-24 | $9.75 | $9.79 | $9.58 | $9.76 | $17.42 | 218,126 |
| 2015-09-23 | $9.95 | $9.95 | $9.77 | $9.79 | $17.48 | 213,296 |
| 2015-09-22 | $9.96 | $10.07 | $9.85 | $9.90 | $17.67 | 379,220 |
| 2015-09-21 | $9.89 | $10.05 | $9.82 | $10.01 | $17.87 | 166,019 |
| 2015-09-18 | $10.15 | $10.23 | $10.07 | $10.11 | $17.65 | 206,872 |
| 2015-09-17 | $10.26 | $10.29 | $10.12 | $10.17 | $17.76 | 119,384 |
| 2015-09-16 | $10.13 | $10.34 | $10.12 | $10.29 | $17.97 | 161,968 |
| 2015-09-15 | $10.25 | $10.35 | $10.06 | $10.09 | $17.62 | 263,085 |
| 2015-09-14 | $10.14 | $10.25 | $10.12 | $10.25 | $17.90 | 182,144 |
| 2015-09-11 | $10.14 | $10.19 | $10.01 | $10.17 | $17.76 | 148,219 |
| 2015-09-10 | $10.10 | $10.13 | $10.03 | $10.13 | $17.69 | 104,051 |
| 2015-09-09 | $10.17 | $10.20 | $10.05 | $10.09 | $17.62 | 98,581 |
| 2015-09-08 | $10.14 | $10.20 | $10.05 | $10.11 | $17.65 | 96,919 |
| 2015-09-04 | $10.06 | $10.10 | $10.00 | $10.08 | $17.60 | 88,665 |
| 2015-09-03 | $10.05 | $10.13 | $9.98 | $10.12 | $17.67 | 119,743 |
| 2015-09-02 | $10.00 | $10.06 | $9.92 | $10.05 | $17.55 | 126,604 |
FS KKR Capital Corp (FSK) News Headlines
Recent FS KKR Capital Corp (FSK) News
Similar Companies to FS KKR Capital Corp (FSK) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |