Hercules Capital Inc (HTGC) Exchange: NYSE
Data as of May 2, 2025
$18.15 ($0.06) 0.33%
Hercules Capital Inc - Daily Information
Click for more stock information on Hercules Capital Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.14 |
| Previous Close | $18.15 |
| High | $18.20 |
| Low | $17.79 |
| Adjusted Open | $18.14 |
| Previous Adjusted Close | $18.15 |
| Adjusted High | $18.20 |
| Adjusted Low | $17.79 |
About Hercules Capital Inc (HTGC)
Hercules Capital, Inc. is the leading and largest specialty finance company focused on providing senior secured venture growth loans to high-growth, innovative venture capital-backed companies in a broad variety of technology, life sciences and sustainable and renewable technology industries. Since inception ( December 2003 ), Hercules has committed more than $10.2 billion to over 500 companies and is the lender of choice for entrepreneurs and venture capital firms seeking growth capital financing. Companies interested in learning more about financing opportunities should contact [email protected], or call 650.289.3060.
Invest in Hercules Capital Inc (HTGC)
Historical Stock Data for Hercules Capital Inc (HTGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $18.14 | $18.20 | $17.79 | $18.15 | $18.15 | 1,116,088 |
| 2025-04-28 | $17.92 | $18.10 | $17.92 | $18.09 | $18.09 | 654,838 |
| 2025-04-25 | $17.85 | $18.01 | $17.83 | $17.91 | $17.91 | 922,520 |
| 2025-04-24 | $17.58 | $17.96 | $17.55 | $17.93 | $17.93 | 709,973 |
| 2025-04-23 | $17.70 | $17.93 | $17.52 | $17.62 | $17.62 | 972,673 |
| 2025-04-22 | $17.37 | $17.44 | $17.24 | $17.41 | $17.41 | 872,601 |
| 2025-04-21 | $17.35 | $17.43 | $16.96 | $17.15 | $17.15 | 930,340 |
| 2025-04-17 | $17.23 | $17.64 | $17.22 | $17.54 | $17.54 | 787,433 |
| 2025-04-16 | $17.43 | $17.55 | $17.19 | $17.23 | $17.23 | 1,228,863 |
| 2025-04-15 | $17.28 | $17.54 | $17.19 | $17.54 | $17.54 | 1,026,655 |
| 2025-04-14 | $17.06 | $17.23 | $16.80 | $17.09 | $17.09 | 875,162 |
| 2025-04-11 | $16.80 | $16.95 | $16.38 | $16.83 | $16.83 | 1,146,346 |
| 2025-04-10 | $17.20 | $17.31 | $16.50 | $16.83 | $16.83 | 1,518,467 |
| 2025-04-09 | $15.96 | $17.66 | $15.65 | $17.49 | $17.49 | 2,422,284 |
| 2025-04-08 | $17.35 | $17.53 | $16.03 | $16.24 | $16.24 | 2,118,112 |
| 2025-04-07 | $16.10 | $17.50 | $15.80 | $16.60 | $16.60 | 3,157,841 |
| 2025-04-04 | $17.91 | $17.98 | $16.92 | $17.19 | $17.19 | 3,326,736 |
| 2025-04-03 | $18.43 | $18.73 | $18.29 | $18.43 | $18.43 | 2,025,115 |
| 2025-04-02 | $18.92 | $19.15 | $18.90 | $19.06 | $19.06 | 1,107,367 |
| 2025-04-01 | $19.24 | $19.37 | $18.96 | $19.10 | $19.10 | 1,191,811 |
| 2025-03-31 | $19.04 | $19.28 | $18.81 | $19.21 | $19.21 | 1,080,952 |
| 2025-03-28 | $19.52 | $19.58 | $19.10 | $19.26 | $19.26 | 884,020 |
| 2025-03-27 | $19.37 | $19.62 | $19.32 | $19.59 | $19.59 | 843,168 |
| 2025-03-26 | $19.51 | $19.54 | $19.30 | $19.42 | $19.42 | 667,686 |
| 2025-03-25 | $19.49 | $19.52 | $19.37 | $19.49 | $19.49 | 871,174 |
| 2025-03-24 | $19.41 | $19.50 | $19.25 | $19.32 | $19.32 | 1,052,171 |
| 2025-03-21 | $19.12 | $19.37 | $19.05 | $19.24 | $19.24 | 1,158,854 |
| 2025-03-20 | $18.97 | $19.21 | $18.95 | $19.13 | $19.13 | 885,212 |
| 2025-03-19 | $19.03 | $19.11 | $18.90 | $18.99 | $18.99 | 1,224,507 |
| 2025-03-18 | $18.82 | $18.95 | $18.74 | $18.94 | $18.94 | 700,470 |
| 2025-03-17 | $18.67 | $18.89 | $18.60 | $18.84 | $18.84 | 993,056 |
| 2025-03-14 | $18.18 | $18.56 | $18.18 | $18.51 | $18.51 | 1,485,800 |
| 2025-03-13 | $18.28 | $18.35 | $17.95 | $18.01 | $18.01 | 1,199,623 |
| 2025-03-12 | $18.36 | $18.42 | $17.93 | $18.17 | $18.17 | 1,410,665 |
| 2025-03-11 | $18.60 | $18.71 | $17.95 | $18.04 | $18.04 | 3,748,412 |
| 2025-03-10 | $18.61 | $18.93 | $18.42 | $18.60 | $18.60 | 1,800,096 |
| 2025-03-07 | $18.61 | $19.00 | $18.56 | $18.90 | $18.90 | 2,034,873 |
| 2025-03-06 | $19.10 | $19.10 | $18.37 | $18.46 | $18.46 | 3,833,479 |
| 2025-03-05 | $19.31 | $19.55 | $18.60 | $19.09 | $19.09 | 5,572,943 |
| 2025-03-04 | $20.35 | $20.35 | $19.84 | $19.97 | $19.97 | 1,628,347 |
| 2025-03-03 | $20.93 | $21.14 | $20.48 | $20.56 | $20.56 | 952,456 |
| 2025-02-28 | $20.45 | $20.93 | $20.31 | $20.91 | $20.91 | 817,195 |
| 2025-02-27 | $20.67 | $20.76 | $20.49 | $20.55 | $20.55 | 938,859 |
| 2025-02-26 | $20.75 | $21.04 | $20.63 | $20.63 | $20.63 | 1,009,853 |
| 2025-02-25 | $21.42 | $21.52 | $21.17 | $21.23 | $20.76 | 1,093,080 |
| 2025-02-24 | $21.61 | $21.61 | $21.09 | $21.41 | $20.93 | 1,256,778 |
| 2025-02-21 | $21.81 | $21.97 | $21.43 | $21.47 | $21.47 | 1,072,165 |
| 2025-02-20 | $22.00 | $22.03 | $21.63 | $21.71 | $21.71 | 1,309,941 |
| 2025-02-19 | $21.60 | $22.04 | $21.54 | $22.00 | $22.00 | 1,590,367 |
| 2025-02-18 | $21.40 | $21.71 | $21.34 | $21.70 | $21.70 | 1,625,561 |
| 2025-02-14 | $20.50 | $21.34 | $20.50 | $21.27 | $21.27 | 1,935,302 |
| 2025-02-13 | $20.99 | $21.11 | $20.92 | $21.05 | $21.05 | 851,468 |
| 2025-02-12 | $20.73 | $21.02 | $20.70 | $20.93 | $20.93 | 688,892 |
| 2025-02-11 | $20.65 | $20.92 | $20.51 | $20.88 | $20.88 | 679,221 |
| 2025-02-10 | $20.84 | $20.86 | $20.53 | $20.64 | $20.64 | 873,248 |
| 2025-02-07 | $20.85 | $20.99 | $20.76 | $20.86 | $20.86 | 611,455 |
| 2025-02-06 | $21.03 | $21.03 | $20.73 | $20.83 | $20.83 | 575,657 |
| 2025-02-05 | $20.97 | $21.04 | $20.63 | $20.93 | $20.93 | 876,677 |
| 2025-02-04 | $21.10 | $21.10 | $20.86 | $20.97 | $20.97 | 722,738 |
| 2025-02-03 | $20.65 | $21.10 | $20.65 | $20.99 | $20.99 | 760,675 |
| 2025-01-31 | $21.10 | $21.25 | $21.04 | $21.15 | $21.15 | 976,951 |
| 2025-01-30 | $20.98 | $21.07 | $20.89 | $21.06 | $21.06 | 564,200 |
| 2025-01-29 | $20.99 | $21.11 | $20.68 | $20.73 | $20.73 | 831,285 |
| 2025-01-28 | $20.95 | $21.05 | $20.90 | $21.01 | $21.01 | 456,781 |
| 2025-01-27 | $21.00 | $21.01 | $20.69 | $20.84 | $20.84 | 925,770 |
| 2025-01-24 | $20.97 | $21.15 | $20.90 | $21.08 | $21.08 | 775,088 |
| 2025-01-23 | $20.81 | $21.04 | $20.81 | $20.93 | $20.93 | 687,824 |
| 2025-01-22 | $20.89 | $20.98 | $20.80 | $20.83 | $20.83 | 923,954 |
| 2025-01-21 | $20.75 | $20.88 | $20.72 | $20.85 | $20.85 | 950,286 |
| 2025-01-17 | $20.71 | $20.90 | $20.64 | $20.75 | $20.75 | 931,954 |
| 2025-01-16 | $20.28 | $20.67 | $20.25 | $20.67 | $20.67 | 931,448 |
| 2025-01-15 | $20.41 | $20.42 | $20.13 | $20.24 | $20.24 | 772,615 |
| 2025-01-14 | $20.01 | $20.18 | $20.00 | $20.15 | $20.15 | 653,056 |
| 2025-01-13 | $19.55 | $19.90 | $19.48 | $19.86 | $19.86 | 724,324 |
| 2025-01-10 | $19.85 | $19.89 | $19.55 | $19.73 | $19.73 | 1,069,154 |
| 2025-01-08 | $19.91 | $20.01 | $19.81 | $19.98 | $19.98 | 875,845 |
| 2025-01-07 | $20.24 | $20.26 | $19.87 | $20.02 | $20.02 | 945,603 |
| 2025-01-06 | $20.29 | $20.42 | $20.00 | $20.23 | $20.23 | 1,347,945 |
| 2025-01-03 | $20.41 | $20.65 | $20.04 | $20.12 | $20.12 | 2,095,478 |
| 2025-01-02 | $20.11 | $20.48 | $20.10 | $20.38 | $20.38 | 1,123,918 |
| 2024-12-31 | $20.13 | $20.22 | $19.95 | $20.09 | $20.09 | 961,758 |
| 2024-12-30 | $20.00 | $20.14 | $19.78 | $20.02 | $20.02 | 958,143 |
| 2024-12-27 | $19.86 | $20.16 | $19.83 | $20.08 | $20.08 | 945,064 |
| 2024-12-26 | $19.53 | $19.89 | $19.48 | $19.86 | $19.86 | 1,017,968 |
| 2024-12-24 | $19.35 | $19.60 | $19.34 | $19.59 | $19.59 | 270,185 |
| 2024-12-23 | $19.24 | $19.37 | $19.10 | $19.33 | $19.33 | 777,014 |
| 2024-12-20 | $18.98 | $19.48 | $18.98 | $19.21 | $19.21 | 1,278,254 |
| 2024-12-19 | $19.00 | $19.23 | $18.83 | $19.02 | $19.02 | 877,902 |
| 2024-12-18 | $19.25 | $19.44 | $18.79 | $18.80 | $18.80 | 986,986 |
| 2024-12-17 | $19.25 | $19.27 | $19.06 | $19.18 | $19.18 | 658,102 |
| 2024-12-16 | $19.28 | $19.48 | $19.22 | $19.23 | $19.23 | 974,444 |
| 2024-12-13 | $19.36 | $19.46 | $19.23 | $19.41 | $19.41 | 987,674 |
| 2024-12-12 | $19.74 | $19.83 | $19.34 | $19.44 | $19.44 | 1,860,843 |
| 2024-12-11 | $19.65 | $19.71 | $19.26 | $19.40 | $19.40 | 1,212,070 |
| 2024-12-10 | $19.40 | $19.70 | $19.26 | $19.64 | $19.64 | 781,677 |
| 2024-12-09 | $19.66 | $19.74 | $19.24 | $19.39 | $19.39 | 773,116 |
| 2024-12-06 | $18.98 | $19.58 | $18.95 | $19.51 | $19.51 | 1,172,824 |
| 2024-12-05 | $19.06 | $19.08 | $18.68 | $18.91 | $18.91 | 749,993 |
| 2024-12-04 | $19.00 | $19.06 | $18.90 | $19.04 | $19.04 | 697,603 |
| 2024-12-03 | $19.05 | $19.13 | $18.95 | $19.03 | $19.03 | 631,693 |
| 2024-12-02 | $19.02 | $19.03 | $18.71 | $18.97 | $18.97 | 925,774 |
| 2024-11-29 | $18.99 | $19.18 | $18.92 | $18.93 | $18.93 | 533,905 |
| 2024-11-27 | $18.82 | $18.93 | $18.77 | $18.89 | $18.89 | 724,168 |
| 2024-11-26 | $18.80 | $18.87 | $18.68 | $18.82 | $18.82 | 992,317 |
| 2024-11-25 | $18.86 | $19.01 | $18.77 | $18.93 | $18.93 | 952,440 |
| 2024-11-22 | $18.60 | $18.87 | $18.55 | $18.76 | $18.76 | 1,315,842 |
| 2024-11-21 | $18.85 | $18.90 | $18.51 | $18.53 | $18.53 | 1,635,797 |
| 2024-11-20 | $19.12 | $19.14 | $18.70 | $18.82 | $18.82 | 1,697,780 |
| 2024-11-19 | $18.72 | $19.24 | $18.71 | $19.08 | $19.08 | 1,534,259 |
| 2024-11-18 | $18.90 | $19.00 | $18.71 | $18.87 | $18.87 | 1,265,053 |
| 2024-11-15 | $18.98 | $19.05 | $18.58 | $18.92 | $18.92 | 1,491,251 |
| 2024-11-14 | $19.25 | $19.30 | $18.98 | $19.05 | $19.05 | 1,097,278 |
| 2024-11-13 | $19.22 | $19.40 | $19.05 | $19.20 | $19.20 | 1,120,356 |
| 2024-11-12 | $19.86 | $19.99 | $19.74 | $19.80 | $19.32 | 1,166,956 |
| 2024-11-11 | $19.93 | $20.06 | $19.78 | $19.97 | $19.48 | 1,708,077 |
| 2024-11-08 | $19.86 | $19.97 | $19.57 | $19.67 | $19.67 | 1,684,964 |
| 2024-11-07 | $19.82 | $19.92 | $19.66 | $19.70 | $19.70 | 995,611 |
| 2024-11-06 | $19.80 | $19.80 | $19.15 | $19.79 | $19.79 | 2,246,473 |
| 2024-11-05 | $19.16 | $19.34 | $19.02 | $19.13 | $19.13 | 845,441 |
| 2024-11-04 | $19.29 | $19.33 | $18.94 | $19.13 | $19.13 | 1,569,986 |
| 2024-11-01 | $19.77 | $20.01 | $19.23 | $19.23 | $19.23 | 2,069,847 |
| 2024-10-31 | $19.80 | $19.97 | $19.50 | $19.76 | $19.76 | 1,025,961 |
| 2024-10-30 | $19.92 | $20.12 | $19.89 | $19.90 | $19.90 | 895,404 |
| 2024-10-29 | $20.01 | $20.05 | $19.92 | $19.99 | $19.99 | 611,307 |
| 2024-10-28 | $19.94 | $20.16 | $19.91 | $20.14 | $20.14 | 1,005,846 |
| 2024-10-25 | $20.11 | $20.18 | $19.80 | $19.90 | $19.90 | 478,220 |
| 2024-10-24 | $19.97 | $20.05 | $19.85 | $19.98 | $19.98 | 786,442 |
| 2024-10-23 | $20.04 | $20.06 | $19.62 | $19.86 | $19.86 | 787,045 |
| 2024-10-22 | $20.20 | $20.24 | $20.03 | $20.04 | $20.04 | 458,786 |
| 2024-10-21 | $20.15 | $20.25 | $20.11 | $20.22 | $20.22 | 632,358 |
| 2024-10-18 | $20.18 | $20.21 | $20.11 | $20.18 | $20.18 | 367,929 |
| 2024-10-17 | $20.30 | $20.42 | $20.10 | $20.14 | $20.14 | 663,494 |
| 2024-10-16 | $19.96 | $20.22 | $19.94 | $20.18 | $20.18 | 500,896 |
| 2024-10-15 | $19.85 | $20.00 | $19.84 | $19.88 | $19.88 | 458,914 |
| 2024-10-14 | $19.69 | $19.83 | $19.60 | $19.80 | $19.80 | 409,654 |
| 2024-10-11 | $19.80 | $19.87 | $19.51 | $19.63 | $19.63 | 921,283 |
| 2024-10-10 | $20.09 | $20.10 | $19.48 | $19.74 | $19.74 | 1,348,377 |
| 2024-10-09 | $20.20 | $20.34 | $20.09 | $20.11 | $20.11 | 489,164 |
| 2024-10-08 | $20.05 | $20.23 | $19.95 | $20.17 | $20.17 | 433,040 |
| 2024-10-07 | $20.04 | $20.16 | $19.93 | $20.01 | $20.01 | 433,586 |
| 2024-10-04 | $19.91 | $20.09 | $19.86 | $20.04 | $20.04 | 706,733 |
| 2024-10-03 | $19.54 | $19.81 | $19.54 | $19.74 | $19.74 | 482,456 |
| 2024-10-02 | $19.54 | $19.69 | $19.41 | $19.55 | $19.55 | 531,889 |
| 2024-10-01 | $19.66 | $19.75 | $19.47 | $19.55 | $19.55 | 610,743 |
| 2024-09-30 | $19.67 | $19.78 | $19.64 | $19.64 | $19.64 | 502,121 |
| 2024-09-27 | $19.61 | $19.82 | $19.61 | $19.75 | $19.75 | 462,423 |
| 2024-09-26 | $19.65 | $19.65 | $19.52 | $19.57 | $19.57 | 570,606 |
| 2024-09-25 | $19.83 | $19.86 | $19.52 | $19.54 | $19.54 | 627,971 |
| 2024-09-24 | $19.65 | $19.84 | $19.63 | $19.79 | $19.79 | 555,713 |
| 2024-09-23 | $19.67 | $19.79 | $19.63 | $19.65 | $19.65 | 436,348 |
| 2024-09-20 | $19.55 | $19.62 | $19.42 | $19.58 | $19.58 | 731,435 |
| 2024-09-19 | $19.76 | $19.80 | $19.54 | $19.57 | $19.57 | 561,640 |
| 2024-09-18 | $19.57 | $19.67 | $19.36 | $19.46 | $19.46 | 724,131 |
| 2024-09-17 | $19.63 | $19.74 | $19.48 | $19.49 | $19.49 | 586,473 |
| 2024-09-16 | $19.50 | $19.59 | $19.36 | $19.58 | $19.58 | 635,497 |
| 2024-09-13 | $19.20 | $19.43 | $19.18 | $19.38 | $19.38 | 708,852 |
| 2024-09-12 | $18.80 | $19.08 | $18.66 | $19.05 | $19.05 | 714,926 |
| 2024-09-11 | $18.58 | $18.76 | $18.35 | $18.72 | $18.72 | 563,183 |
| 2024-09-10 | $18.65 | $18.70 | $18.41 | $18.58 | $18.58 | 479,488 |
| 2024-09-09 | $18.73 | $18.78 | $18.60 | $18.60 | $18.60 | 549,554 |
| 2024-09-06 | $18.99 | $19.02 | $18.44 | $18.55 | $18.55 | 708,497 |
| 2024-09-05 | $18.95 | $19.07 | $18.87 | $18.96 | $18.96 | 547,874 |
| 2024-09-04 | $19.08 | $19.18 | $18.82 | $18.89 | $18.89 | 683,497 |
| 2024-09-03 | $19.09 | $19.30 | $18.97 | $19.04 | $19.04 | 858,706 |
| 2024-08-30 | $19.01 | $19.17 | $18.95 | $19.17 | $19.17 | 714,496 |
| 2024-08-29 | $18.87 | $19.08 | $18.86 | $18.89 | $18.89 | 729,603 |
| 2024-08-28 | $18.72 | $18.95 | $18.66 | $18.73 | $18.73 | 608,901 |
| 2024-08-27 | $18.38 | $18.82 | $18.36 | $18.72 | $18.72 | 913,796 |
| 2024-08-26 | $18.63 | $18.69 | $18.37 | $18.48 | $18.48 | 816,475 |
| 2024-08-23 | $18.39 | $18.57 | $18.30 | $18.46 | $18.46 | 828,606 |
| 2024-08-22 | $18.34 | $18.52 | $18.27 | $18.28 | $18.28 | 625,057 |
| 2024-08-21 | $18.35 | $18.49 | $18.15 | $18.29 | $18.29 | 1,237,628 |
| 2024-08-20 | $18.60 | $18.67 | $18.23 | $18.27 | $18.27 | 1,588,144 |
| 2024-08-19 | $18.50 | $18.65 | $18.48 | $18.63 | $18.63 | 948,552 |
| 2024-08-16 | $18.54 | $18.71 | $18.39 | $18.40 | $18.40 | 887,120 |
| 2024-08-15 | $18.49 | $18.77 | $18.42 | $18.60 | $18.60 | 1,388,708 |
| 2024-08-14 | $18.08 | $18.30 | $18.00 | $18.27 | $18.27 | 948,827 |
| 2024-08-13 | $18.12 | $18.27 | $17.83 | $17.92 | $17.92 | 1,693,142 |
| 2024-08-12 | $18.79 | $18.93 | $18.56 | $18.58 | $18.10 | 1,773,909 |
| 2024-08-09 | $18.70 | $18.80 | $18.45 | $18.65 | $18.65 | 1,473,892 |
| 2024-08-08 | $18.42 | $18.52 | $18.25 | $18.44 | $18.44 | 1,222,043 |
| 2024-08-07 | $18.80 | $18.93 | $18.10 | $18.11 | $18.11 | 1,779,586 |
| 2024-08-06 | $18.17 | $18.56 | $17.97 | $18.44 | $18.44 | 1,995,743 |
| 2024-08-05 | $17.25 | $18.06 | $16.95 | $17.71 | $17.71 | 3,911,335 |
| 2024-08-02 | $20.72 | $20.72 | $18.06 | $18.81 | $18.81 | 7,409,419 |
| 2024-08-01 | $21.67 | $21.77 | $21.30 | $21.31 | $21.31 | 843,195 |
| 2024-07-31 | $21.75 | $21.78 | $21.54 | $21.56 | $21.56 | 850,676 |
| 2024-07-30 | $21.43 | $21.69 | $21.37 | $21.67 | $21.67 | 1,104,884 |
| 2024-07-29 | $21.46 | $21.53 | $21.27 | $21.31 | $21.31 | 688,683 |
| 2024-07-26 | $21.25 | $21.45 | $21.21 | $21.43 | $21.43 | 652,829 |
| 2024-07-25 | $21.05 | $21.30 | $20.91 | $21.13 | $21.13 | 747,921 |
| 2024-07-24 | $21.20 | $21.27 | $20.90 | $20.99 | $20.99 | 937,189 |
| 2024-07-23 | $21.46 | $21.57 | $21.27 | $21.30 | $21.30 | 896,003 |
| 2024-07-22 | $21.34 | $21.53 | $21.25 | $21.46 | $21.46 | 928,462 |
| 2024-07-19 | $21.23 | $21.33 | $21.07 | $21.18 | $21.18 | 651,948 |
| 2024-07-18 | $21.38 | $21.49 | $21.07 | $21.19 | $21.19 | 830,897 |
| 2024-07-17 | $21.40 | $21.61 | $21.32 | $21.32 | $21.32 | 732,919 |
| 2024-07-16 | $21.40 | $21.56 | $21.36 | $21.43 | $21.43 | 762,802 |
| 2024-07-15 | $21.29 | $21.43 | $21.18 | $21.38 | $21.38 | 765,974 |
| 2024-07-12 | $21.20 | $21.35 | $21.15 | $21.22 | $21.22 | 750,545 |
| 2024-07-11 | $21.13 | $21.15 | $20.97 | $21.11 | $21.11 | 651,088 |
| 2024-07-10 | $20.60 | $21.07 | $20.56 | $21.06 | $21.06 | 983,840 |
| 2024-07-09 | $20.90 | $20.91 | $20.41 | $20.50 | $20.50 | 1,467,874 |
| 2024-07-08 | $21.20 | $21.20 | $20.88 | $20.95 | $20.95 | 1,329,337 |
| 2024-07-05 | $21.24 | $21.38 | $21.17 | $21.22 | $21.22 | 1,012,624 |
| 2024-07-03 | $20.90 | $21.19 | $20.90 | $21.18 | $21.18 | 694,793 |
| 2024-07-02 | $20.58 | $20.93 | $20.51 | $20.89 | $20.89 | 892,512 |
| 2024-07-01 | $20.54 | $20.69 | $20.44 | $20.57 | $20.57 | 852,362 |
| 2024-06-28 | $20.42 | $20.57 | $20.34 | $20.45 | $20.45 | 851,501 |
| 2024-06-27 | $20.24 | $20.40 | $20.19 | $20.28 | $20.28 | 922,305 |
| 2024-06-26 | $20.04 | $20.22 | $20.01 | $20.15 | $20.15 | 675,605 |
| 2024-06-25 | $20.20 | $20.28 | $20.02 | $20.04 | $20.04 | 882,262 |
| 2024-06-24 | $19.88 | $20.22 | $19.84 | $20.19 | $20.19 | 1,206,188 |
| 2024-06-21 | $19.84 | $19.85 | $19.71 | $19.82 | $19.82 | 818,090 |
| 2024-06-20 | $19.60 | $19.86 | $19.60 | $19.80 | $19.80 | 767,782 |
| 2024-06-18 | $19.60 | $19.64 | $19.54 | $19.57 | $19.57 | 452,294 |
| 2024-06-17 | $19.46 | $19.61 | $19.35 | $19.58 | $19.58 | 665,589 |
| 2024-06-14 | $19.58 | $19.67 | $19.47 | $19.57 | $19.57 | 604,419 |
| 2024-06-13 | $19.88 | $19.91 | $19.59 | $19.60 | $19.60 | 766,121 |
| 2024-06-12 | $19.89 | $19.98 | $19.80 | $19.86 | $19.86 | 811,149 |
| 2024-06-11 | $19.80 | $19.83 | $19.73 | $19.74 | $19.74 | 423,772 |
| 2024-06-10 | $19.73 | $19.93 | $19.70 | $19.86 | $19.86 | 635,941 |
| 2024-06-07 | $19.73 | $19.90 | $19.68 | $19.79 | $19.79 | 653,725 |
| 2024-06-06 | $19.79 | $19.85 | $19.71 | $19.77 | $19.77 | 545,994 |
| 2024-06-05 | $19.70 | $19.80 | $19.51 | $19.79 | $19.79 | 750,173 |
| 2024-06-04 | $19.80 | $19.87 | $19.65 | $19.68 | $19.68 | 640,307 |
| 2024-06-03 | $19.80 | $19.85 | $19.68 | $19.85 | $19.85 | 895,476 |
| 2024-05-31 | $19.56 | $19.80 | $19.52 | $19.74 | $19.74 | 818,351 |
| 2024-05-30 | $19.40 | $19.57 | $19.35 | $19.54 | $19.54 | 593,346 |
| 2024-05-29 | $19.28 | $19.44 | $19.25 | $19.36 | $19.36 | 640,841 |
| 2024-05-28 | $19.42 | $19.56 | $19.30 | $19.41 | $19.41 | 764,233 |
| 2024-05-24 | $19.16 | $19.44 | $19.12 | $19.41 | $19.41 | 788,707 |
| 2024-05-23 | $19.38 | $19.38 | $19.03 | $19.04 | $19.04 | 889,627 |
| 2024-05-22 | $19.64 | $19.65 | $19.26 | $19.30 | $19.30 | 861,734 |
| 2024-05-21 | $19.50 | $19.73 | $19.41 | $19.64 | $19.64 | 1,238,309 |
| 2024-05-20 | $19.36 | $19.50 | $19.34 | $19.45 | $19.45 | 1,029,032 |
| 2024-05-17 | $19.13 | $19.46 | $19.09 | $19.36 | $19.36 | 1,689,312 |
| 2024-05-16 | $19.13 | $19.25 | $19.04 | $19.07 | $19.07 | 811,232 |
| 2024-05-15 | $19.37 | $19.42 | $19.07 | $19.09 | $19.09 | 1,167,312 |
| 2024-05-14 | $19.13 | $19.42 | $19.06 | $19.31 | $19.31 | 1,044,647 |
| 2024-05-13 | $19.47 | $19.48 | $19.05 | $19.09 | $19.09 | 1,646,112 |
| 2024-05-10 | $20.00 | $20.01 | $19.77 | $19.90 | $19.41 | 1,540,640 |
| 2024-05-09 | $19.71 | $20.00 | $19.71 | $19.86 | $19.37 | 1,237,564 |
| 2024-05-08 | $19.75 | $19.89 | $19.65 | $19.70 | $19.22 | 1,040,594 |
| 2024-05-07 | $19.79 | $19.89 | $19.76 | $19.76 | $19.28 | 966,000 |
| 2024-05-06 | $19.59 | $19.81 | $19.54 | $19.68 | $19.20 | 1,663,603 |
| 2024-05-03 | $19.42 | $19.70 | $19.21 | $19.43 | $18.95 | 1,369,561 |
| 2024-05-02 | $19.40 | $19.41 | $19.19 | $19.30 | $18.83 | 1,016,174 |
| 2024-05-01 | $19.16 | $19.43 | $19.14 | $19.30 | $18.83 | 800,870 |
| 2024-04-30 | $19.21 | $19.24 | $19.04 | $19.12 | $18.65 | 658,607 |
| 2024-04-29 | $19.15 | $19.26 | $19.15 | $19.22 | $18.75 | 756,777 |
| 2024-04-26 | $18.93 | $19.26 | $18.89 | $19.07 | $19.07 | 830,046 |
| 2024-04-25 | $18.85 | $19.00 | $18.75 | $18.95 | $18.95 | 549,175 |
| 2024-04-24 | $18.82 | $19.03 | $18.82 | $18.96 | $18.96 | 620,726 |
| 2024-04-23 | $18.69 | $18.93 | $18.66 | $18.85 | $18.85 | 896,905 |
| 2024-04-22 | $18.52 | $18.76 | $18.47 | $18.69 | $18.69 | 830,645 |
| 2024-04-19 | $18.24 | $18.50 | $18.24 | $18.46 | $18.46 | 662,423 |
| 2024-04-18 | $18.20 | $18.33 | $18.10 | $18.25 | $18.25 | 589,984 |
| 2024-04-17 | $18.11 | $18.28 | $18.06 | $18.16 | $18.16 | 726,464 |
| 2024-04-16 | $17.99 | $18.11 | $17.84 | $17.99 | $17.99 | 1,223,858 |
| 2024-04-15 | $18.35 | $18.41 | $17.87 | $17.96 | $17.96 | 745,409 |
| 2024-04-12 | $18.34 | $18.45 | $18.10 | $18.17 | $18.17 | 569,519 |
| 2024-04-11 | $18.38 | $18.44 | $18.26 | $18.41 | $18.41 | 730,746 |
| 2024-04-10 | $18.26 | $18.43 | $18.23 | $18.33 | $18.33 | 738,921 |
| 2024-04-09 | $18.44 | $18.50 | $18.32 | $18.41 | $18.41 | 580,409 |
| 2024-04-08 | $18.45 | $18.48 | $18.31 | $18.40 | $18.40 | 682,192 |
| 2024-04-05 | $18.19 | $18.43 | $18.15 | $18.41 | $18.41 | 675,813 |
| 2024-04-04 | $18.45 | $18.48 | $18.17 | $18.17 | $18.17 | 701,928 |
| 2024-04-03 | $18.33 | $18.45 | $18.27 | $18.33 | $18.33 | 647,181 |
| 2024-04-02 | $18.20 | $18.33 | $18.09 | $18.30 | $18.30 | 684,872 |
| 2024-04-01 | $18.49 | $18.55 | $18.21 | $18.21 | $18.21 | 838,705 |
| 2024-03-28 | $18.36 | $18.51 | $18.35 | $18.45 | $18.45 | 724,733 |
| 2024-03-27 | $18.34 | $18.39 | $18.23 | $18.37 | $18.37 | 985,587 |
| 2024-03-26 | $18.30 | $18.41 | $18.20 | $18.22 | $18.22 | 934,662 |
| 2024-03-25 | $18.35 | $18.53 | $18.24 | $18.25 | $18.25 | 2,352,248 |
| 2024-03-22 | $18.58 | $18.58 | $18.23 | $18.30 | $18.30 | 699,455 |
| 2024-03-21 | $18.39 | $18.63 | $18.39 | $18.54 | $18.54 | 931,069 |
| 2024-03-20 | $18.05 | $18.33 | $17.98 | $18.32 | $18.32 | 842,451 |
| 2024-03-19 | $18.08 | $18.12 | $17.96 | $18.06 | $18.06 | 592,817 |
| 2024-03-18 | $18.12 | $18.19 | $18.01 | $18.03 | $18.03 | 714,545 |
| 2024-03-15 | $18.00 | $18.18 | $17.90 | $18.07 | $18.07 | 1,191,090 |
| 2024-03-14 | $18.16 | $18.21 | $17.95 | $18.00 | $18.00 | 691,053 |
| 2024-03-13 | $18.26 | $18.38 | $18.22 | $18.25 | $18.25 | 610,596 |
| 2024-03-12 | $18.23 | $18.29 | $18.10 | $18.23 | $18.23 | 549,150 |
| 2024-03-11 | $18.10 | $18.27 | $18.02 | $18.15 | $18.15 | 914,924 |
| 2024-03-08 | $18.16 | $18.31 | $18.07 | $18.11 | $18.11 | 914,924 |
| 2024-03-07 | $18.51 | $18.55 | $17.94 | $18.15 | $18.15 | 4,367,459 |
| 2024-03-06 | $18.28 | $18.68 | $18.28 | $18.40 | $18.40 | 1,529,432 |
| 2024-03-05 | $18.13 | $18.25 | $18.06 | $18.16 | $18.16 | 823,503 |
| 2024-03-04 | $18.08 | $18.32 | $18.07 | $18.19 | $18.19 | 900,076 |
| 2024-03-01 | $18.04 | $18.11 | $17.91 | $18.04 | $18.04 | 708,262 |
| 2024-02-29 | $17.91 | $18.10 | $17.82 | $18.06 | $18.06 | 994,075 |
| 2024-02-28 | $18.16 | $18.18 | $17.81 | $17.91 | $17.91 | 956,878 |
| 2024-02-27 | $18.25 | $18.34 | $18.05 | $18.20 | $18.20 | 1,591,193 |
| 2024-02-26 | $18.69 | $18.86 | $18.65 | $18.77 | $18.29 | 1,119,625 |
| 2024-02-23 | $18.79 | $18.88 | $18.62 | $18.63 | $18.63 | 994,328 |
| 2024-02-22 | $18.60 | $18.74 | $18.52 | $18.72 | $18.72 | 929,778 |
| 2024-02-21 | $18.47 | $18.58 | $18.35 | $18.45 | $18.45 | 1,187,223 |
| 2024-02-20 | $18.48 | $18.61 | $18.37 | $18.47 | $18.47 | 1,493,697 |
| 2024-02-16 | $18.00 | $18.65 | $17.97 | $18.60 | $18.60 | 2,305,380 |
| 2024-02-15 | $17.60 | $17.87 | $17.60 | $17.74 | $17.74 | 1,216,908 |
| 2024-02-14 | $17.57 | $17.72 | $17.45 | $17.53 | $17.53 | 1,161,715 |
| 2024-02-13 | $17.36 | $17.62 | $17.24 | $17.45 | $17.45 | 839,440 |
| 2024-02-12 | $17.30 | $17.59 | $17.24 | $17.52 | $17.52 | 586,283 |
| 2024-02-09 | $17.17 | $17.31 | $17.12 | $17.29 | $17.29 | 547,871 |
| 2024-02-08 | $17.11 | $17.20 | $16.99 | $17.17 | $17.17 | 471,255 |
| 2024-02-07 | $17.03 | $17.15 | $16.97 | $17.09 | $17.09 | 563,726 |
| 2024-02-06 | $17.20 | $17.25 | $17.03 | $17.08 | $17.08 | 575,928 |
| 2024-02-05 | $17.20 | $17.29 | $17.03 | $17.23 | $17.23 | 599,358 |
| 2024-02-02 | $17.10 | $17.38 | $17.07 | $17.28 | $17.28 | 551,543 |
| 2024-02-01 | $17.37 | $17.43 | $16.72 | $17.19 | $17.19 | 960,554 |
| 2024-01-31 | $17.75 | $17.92 | $17.27 | $17.31 | $17.31 | 1,014,453 |
| 2024-01-30 | $17.65 | $17.83 | $17.64 | $17.80 | $17.80 | 575,994 |
| 2024-01-29 | $17.59 | $17.65 | $17.48 | $17.64 | $17.64 | 583,912 |
| 2024-01-26 | $17.35 | $17.60 | $17.35 | $17.56 | $17.56 | 919,467 |
| 2024-01-25 | $17.28 | $17.35 | $17.23 | $17.34 | $17.34 | 495,626 |
| 2024-01-24 | $17.46 | $17.46 | $17.16 | $17.17 | $17.17 | 697,465 |
| 2024-01-23 | $17.26 | $17.39 | $17.18 | $17.37 | $17.37 | 565,832 |
| 2024-01-22 | $17.00 | $17.34 | $17.00 | $17.30 | $17.30 | 834,062 |
| 2024-01-19 | $17.01 | $17.05 | $16.87 | $16.98 | $16.98 | 553,141 |
| 2024-01-18 | $16.95 | $17.03 | $16.78 | $16.93 | $16.93 | 669,104 |
| 2024-01-17 | $16.82 | $16.95 | $16.72 | $16.92 | $16.92 | 654,134 |
| 2024-01-16 | $17.28 | $17.39 | $16.86 | $16.95 | $16.95 | 1,652,542 |
| 2024-01-12 | $17.52 | $17.65 | $17.49 | $17.58 | $17.58 | 622,957 |
| 2024-01-11 | $17.49 | $17.49 | $17.01 | $17.48 | $17.48 | 893,090 |
| 2024-01-10 | $17.35 | $17.52 | $17.35 | $17.45 | $17.45 | 836,344 |
| 2024-01-09 | $17.35 | $17.51 | $17.31 | $17.40 | $17.40 | 709,951 |
| 2024-01-08 | $17.28 | $17.50 | $17.20 | $17.43 | $17.43 | 1,104,282 |
| 2024-01-05 | $17.10 | $17.31 | $17.07 | $17.22 | $17.22 | 923,729 |
| 2024-01-04 | $16.67 | $17.23 | $16.67 | $17.11 | $17.11 | 946,587 |
| 2024-01-03 | $16.67 | $16.73 | $16.54 | $16.67 | $16.67 | 574,907 |
| 2024-01-02 | $16.65 | $16.74 | $16.51 | $16.73 | $16.73 | 608,698 |
| 2023-12-29 | $16.83 | $16.92 | $16.65 | $16.67 | $16.67 | 808,028 |
| 2023-12-28 | $16.93 | $17.09 | $16.86 | $16.90 | $16.90 | 991,515 |
| 2023-12-27 | $16.74 | $16.99 | $16.60 | $16.93 | $16.93 | 1,064,247 |
| 2023-12-26 | $16.46 | $16.69 | $16.44 | $16.66 | $16.66 | 929,039 |
| 2023-12-22 | $16.33 | $16.51 | $16.32 | $16.41 | $16.41 | 1,080,217 |
| 2023-12-21 | $16.28 | $16.31 | $16.15 | $16.25 | $16.25 | 579,638 |
| 2023-12-20 | $16.20 | $16.40 | $16.20 | $16.20 | $16.20 | 1,417,174 |
| 2023-12-19 | $16.10 | $16.23 | $16.01 | $16.22 | $16.22 | 979,364 |
| 2023-12-18 | $15.84 | $16.14 | $15.83 | $16.06 | $16.06 | 1,145,246 |
| 2023-12-15 | $15.93 | $15.95 | $15.69 | $15.83 | $15.83 | 1,109,818 |
| 2023-12-14 | $15.76 | $16.17 | $15.68 | $15.93 | $15.93 | 1,711,333 |
| 2023-12-13 | $15.50 | $15.67 | $15.32 | $15.62 | $15.62 | 978,674 |
| 2023-12-12 | $15.43 | $15.56 | $15.39 | $15.49 | $15.49 | 1,202,355 |
| 2023-12-11 | $15.46 | $15.50 | $15.36 | $15.42 | $15.42 | 789,740 |
| 2023-12-08 | $15.28 | $15.50 | $15.24 | $15.46 | $15.46 | 566,837 |
| 2023-12-07 | $15.22 | $15.32 | $15.18 | $15.32 | $15.32 | 778,317 |
| 2023-12-06 | $15.34 | $15.41 | $15.17 | $15.23 | $15.23 | 1,041,421 |
| 2023-12-05 | $15.38 | $15.40 | $15.14 | $15.22 | $15.22 | 1,224,579 |
| 2023-12-04 | $15.36 | $15.45 | $15.32 | $15.40 | $15.40 | 922,965 |
| 2023-12-01 | $15.40 | $15.47 | $15.22 | $15.40 | $15.40 | 1,255,497 |
| 2023-11-30 | $15.59 | $15.66 | $15.25 | $15.45 | $15.45 | 5,695,682 |
| 2023-11-29 | $15.61 | $15.70 | $15.54 | $15.55 | $15.55 | 579,946 |
| 2023-11-28 | $15.70 | $15.70 | $15.50 | $15.60 | $15.60 | 761,466 |
| 2023-11-27 | $15.60 | $15.65 | $15.56 | $15.60 | $15.60 | 857,308 |
| 2023-11-24 | $15.60 | $15.75 | $15.56 | $15.65 | $15.65 | 648,225 |
| 2023-11-22 | $15.56 | $15.63 | $15.44 | $15.55 | $15.55 | 1,048,524 |
| 2023-11-21 | $15.59 | $15.66 | $15.40 | $15.41 | $15.41 | 850,512 |
| 2023-11-20 | $15.72 | $15.78 | $15.65 | $15.69 | $15.69 | 1,060,907 |
| 2023-11-17 | $15.61 | $15.74 | $15.61 | $15.65 | $15.65 | 715,494 |
| 2023-11-16 | $15.90 | $15.91 | $15.59 | $15.59 | $15.59 | 692,234 |
| 2023-11-15 | $15.74 | $15.93 | $15.50 | $15.87 | $15.87 | 1,475,249 |
| 2023-11-14 | $15.61 | $15.91 | $15.42 | $15.77 | $15.77 | 1,561,182 |
| 2023-11-13 | $16.05 | $16.10 | $15.85 | $16.04 | $15.57 | 2,710,895 |
| 2023-11-10 | $15.94 | $16.05 | $15.84 | $16.03 | $15.56 | 1,081,314 |
| 2023-11-09 | $15.99 | $16.09 | $15.80 | $15.81 | $15.34 | 1,398,023 |
| 2023-11-08 | $15.78 | $15.96 | $15.72 | $15.91 | $15.44 | 624,887 |
| 2023-11-07 | $16.10 | $16.11 | $15.66 | $15.78 | $15.31 | 1,221,780 |
| 2023-11-06 | $15.96 | $16.02 | $15.73 | $15.99 | $15.99 | 971,754 |
| 2023-11-03 | $16.25 | $16.34 | $15.71 | $15.87 | $15.87 | 1,466,785 |
| 2023-11-02 | $16.00 | $16.25 | $15.98 | $16.10 | $16.10 | 1,115,605 |
| 2023-11-01 | $15.52 | $15.85 | $15.47 | $15.84 | $15.84 | 969,299 |
| 2023-10-31 | $15.43 | $15.59 | $15.35 | $15.40 | $15.40 | 947,566 |
| 2023-10-30 | $15.27 | $15.43 | $15.11 | $15.24 | $15.24 | 747,941 |
| 2023-10-27 | $15.29 | $15.33 | $15.02 | $15.09 | $15.09 | 785,986 |
| 2023-10-26 | $15.20 | $15.42 | $15.13 | $15.30 | $15.30 | 694,633 |
| 2023-10-25 | $15.44 | $15.58 | $15.13 | $15.19 | $15.19 | 786,031 |
| 2023-10-24 | $15.39 | $15.77 | $15.30 | $15.51 | $15.51 | 937,119 |
| 2023-10-23 | $15.60 | $15.65 | $15.19 | $15.23 | $15.23 | 1,465,896 |
| 2023-10-20 | $15.80 | $15.86 | $15.52 | $15.66 | $15.66 | 1,163,226 |
| 2023-10-19 | $15.93 | $16.09 | $15.78 | $15.85 | $15.85 | 805,415 |
| 2023-10-18 | $16.21 | $16.28 | $15.91 | $15.93 | $15.93 | 967,354 |
| 2023-10-17 | $16.35 | $16.43 | $16.20 | $16.27 | $16.27 | 515,159 |
| 2023-10-16 | $16.26 | $16.57 | $16.23 | $16.41 | $16.41 | 507,080 |
| 2023-10-13 | $16.31 | $16.39 | $16.01 | $16.15 | $16.15 | 581,817 |
| 2023-10-12 | $16.29 | $16.41 | $16.05 | $16.25 | $16.25 | 822,107 |
| 2023-10-11 | $16.30 | $16.41 | $16.14 | $16.26 | $16.26 | 537,461 |
| 2023-10-10 | $16.12 | $16.40 | $16.10 | $16.26 | $16.26 | 506,896 |
| 2023-10-09 | $15.77 | $16.14 | $15.77 | $16.12 | $16.12 | 513,954 |
| 2023-10-06 | $15.58 | $16.00 | $15.56 | $15.88 | $15.88 | 798,047 |
| 2023-10-05 | $15.68 | $15.80 | $15.55 | $15.70 | $15.70 | 960,591 |
| 2023-10-04 | $15.79 | $15.90 | $15.45 | $15.76 | $15.76 | 1,475,532 |
| 2023-10-03 | $16.00 | $16.11 | $15.72 | $15.76 | $15.76 | 1,265,416 |
| 2023-10-02 | $16.50 | $16.50 | $16.02 | $16.09 | $16.09 | 998,029 |
| 2023-09-29 | $16.61 | $16.76 | $16.41 | $16.42 | $16.42 | 823,059 |
| 2023-09-28 | $16.29 | $16.63 | $16.29 | $16.55 | $16.55 | 512,776 |
| 2023-09-27 | $16.22 | $16.50 | $16.20 | $16.34 | $16.34 | 708,406 |
| 2023-09-26 | $16.50 | $16.55 | $16.11 | $16.15 | $16.15 | 834,287 |
| 2023-09-25 | $16.39 | $16.68 | $16.37 | $16.53 | $16.53 | 705,153 |
| 2023-09-22 | $16.29 | $16.55 | $16.26 | $16.43 | $16.43 | 647,709 |
| 2023-09-21 | $16.53 | $16.58 | $16.23 | $16.24 | $16.24 | 708,082 |
| 2023-09-20 | $16.60 | $16.76 | $16.58 | $16.60 | $16.60 | 531,958 |
| 2023-09-19 | $16.48 | $16.61 | $16.42 | $16.54 | $16.54 | 428,219 |
| 2023-09-18 | $16.50 | $16.56 | $16.43 | $16.47 | $16.47 | 538,078 |
| 2023-09-15 | $16.28 | $16.53 | $16.22 | $16.50 | $16.50 | 630,297 |
| 2023-09-14 | $16.35 | $16.41 | $16.27 | $16.28 | $16.28 | 608,955 |
| 2023-09-13 | $16.15 | $16.35 | $16.11 | $16.27 | $16.27 | 620,756 |
| 2023-09-12 | $16.18 | $16.19 | $16.04 | $16.09 | $16.09 | 818,224 |
| 2023-09-11 | $16.07 | $16.23 | $15.97 | $16.22 | $16.22 | 788,380 |
| 2023-09-08 | $15.85 | $16.02 | $15.85 | $15.97 | $15.97 | 577,855 |
| 2023-09-07 | $15.80 | $15.94 | $15.73 | $15.86 | $15.86 | 724,853 |
| 2023-09-06 | $16.02 | $16.12 | $15.77 | $15.83 | $15.83 | 940,508 |
| 2023-09-05 | $16.37 | $16.42 | $16.05 | $16.06 | $16.06 | 897,905 |
| 2023-09-01 | $16.51 | $16.59 | $16.36 | $16.37 | $16.37 | 692,021 |
| 2023-08-31 | $16.56 | $16.66 | $16.43 | $16.45 | $16.45 | 1,049,769 |
| 2023-08-30 | $16.63 | $16.82 | $16.50 | $16.54 | $16.54 | 1,465,826 |
| 2023-08-29 | $16.35 | $16.36 | $16.18 | $16.33 | $16.33 | 932,242 |
| 2023-08-28 | $16.47 | $16.71 | $16.29 | $16.34 | $16.34 | 1,176,804 |
| 2023-08-25 | $16.45 | $16.61 | $16.29 | $16.43 | $16.43 | 1,228,034 |
| 2023-08-24 | $16.35 | $16.55 | $16.31 | $16.32 | $16.32 | 784,195 |
| 2023-08-23 | $16.18 | $16.55 | $16.18 | $16.37 | $16.37 | 1,047,682 |
| 2023-08-22 | $16.60 | $16.60 | $16.11 | $16.15 | $16.15 | 945,759 |
| 2023-08-21 | $16.41 | $16.62 | $16.26 | $16.56 | $16.56 | 969,727 |
| 2023-08-18 | $16.13 | $16.47 | $16.12 | $16.41 | $16.41 | 897,025 |
| 2023-08-17 | $16.54 | $16.58 | $16.13 | $16.33 | $16.33 | 1,492,283 |
| 2023-08-16 | $16.98 | $17.10 | $16.94 | $17.00 | $16.51 | 955,547 |
| 2023-08-15 | $17.05 | $17.21 | $16.92 | $16.98 | $16.50 | 1,274,137 |
| 2023-08-14 | $17.18 | $17.25 | $16.99 | $17.13 | $16.64 | 1,210,642 |
| 2023-08-11 | $17.21 | $17.22 | $17.05 | $17.15 | $17.15 | 636,675 |
| 2023-08-10 | $17.20 | $17.22 | $17.05 | $17.13 | $17.13 | 1,090,570 |
| 2023-08-09 | $17.10 | $17.29 | $16.99 | $17.07 | $17.07 | 1,640,893 |
| 2023-08-08 | $16.63 | $17.28 | $16.45 | $17.08 | $17.08 | 5,282,853 |
| 2023-08-07 | $17.68 | $18.05 | $17.62 | $18.02 | $18.02 | 1,606,340 |
| 2023-08-04 | $17.56 | $17.96 | $17.35 | $17.75 | $17.75 | 1,758,510 |
| 2023-08-03 | $16.95 | $17.11 | $16.83 | $17.08 | $17.08 | 1,032,652 |
| 2023-08-02 | $16.82 | $17.07 | $16.76 | $16.99 | $16.99 | 1,032,652 |
| 2023-08-01 | $16.77 | $17.01 | $16.77 | $16.97 | $16.97 | 1,025,894 |
| 2023-07-31 | $16.67 | $16.92 | $16.67 | $16.77 | $16.77 | 961,966 |
| 2023-07-28 | $16.47 | $16.62 | $16.39 | $16.59 | $16.59 | 469,561 |
| 2023-07-27 | $16.61 | $16.62 | $16.33 | $16.35 | $16.35 | 537,209 |
| 2023-07-26 | $16.49 | $16.73 | $16.29 | $16.54 | $16.54 | 1,062,832 |
| 2023-07-25 | $16.56 | $16.68 | $16.45 | $16.47 | $16.47 | 624,045 |
| 2023-07-24 | $16.35 | $16.56 | $16.35 | $16.53 | $16.53 | 638,736 |
| 2023-07-21 | $16.37 | $16.46 | $16.25 | $16.35 | $16.35 | 726,758 |
| 2023-07-20 | $16.48 | $16.50 | $16.10 | $16.28 | $16.28 | 893,859 |
| 2023-07-19 | $16.23 | $16.61 | $16.23 | $16.48 | $16.48 | 1,101,196 |
| 2023-07-18 | $16.28 | $16.45 | $16.02 | $16.20 | $16.20 | 1,355,127 |
| 2023-07-17 | $16.05 | $16.24 | $16.00 | $16.19 | $16.19 | 947,950 |
| 2023-07-14 | $15.99 | $16.11 | $15.93 | $16.02 | $16.02 | 893,963 |
| 2023-07-13 | $15.75 | $15.97 | $15.75 | $15.95 | $15.95 | 971,953 |
| 2023-07-12 | $15.72 | $15.85 | $15.68 | $15.73 | $15.73 | 900,852 |
| 2023-07-11 | $15.38 | $15.65 | $15.32 | $15.55 | $15.55 | 998,432 |
| 2023-07-10 | $15.20 | $15.37 | $15.14 | $15.30 | $15.30 | 874,282 |
| 2023-07-07 | $14.86 | $15.19 | $14.86 | $15.06 | $15.06 | 891,164 |
| 2023-07-06 | $14.80 | $14.91 | $14.62 | $14.90 | $14.90 | 537,990 |
| 2023-07-05 | $14.85 | $15.03 | $14.74 | $14.92 | $14.92 | 810,467 |
| 2023-07-03 | $14.80 | $14.93 | $14.67 | $14.86 | $14.86 | 454,756 |
| 2023-06-30 | $14.95 | $15.05 | $14.78 | $14.80 | $14.80 | 900,277 |
| 2023-06-29 | $14.58 | $14.80 | $14.52 | $14.80 | $14.80 | 617,323 |
| 2023-06-28 | $14.36 | $14.56 | $14.30 | $14.54 | $14.54 | 572,005 |
| 2023-06-27 | $14.16 | $14.36 | $14.11 | $14.32 | $14.32 | 537,026 |
| 2023-06-26 | $14.15 | $14.22 | $14.11 | $14.12 | $14.12 | 610,237 |
| 2023-06-23 | $14.08 | $14.21 | $14.05 | $14.11 | $14.11 | 984,427 |
| 2023-06-22 | $14.40 | $14.40 | $14.08 | $14.17 | $14.17 | 1,412,510 |
| 2023-06-21 | $14.56 | $14.56 | $14.44 | $14.45 | $14.45 | 807,934 |
| 2023-06-20 | $14.75 | $14.86 | $14.52 | $14.56 | $14.56 | 840,799 |
| 2023-06-16 | $14.93 | $14.98 | $14.75 | $14.77 | $14.77 | 757,900 |
| 2023-06-15 | $14.80 | $15.00 | $14.68 | $14.90 | $14.90 | 736,850 |
| 2023-06-14 | $15.00 | $15.07 | $14.69 | $14.82 | $14.82 | 1,043,958 |
| 2023-06-13 | $14.98 | $15.09 | $14.85 | $15.02 | $15.02 | 815,253 |
| 2023-06-12 | $14.83 | $15.09 | $14.80 | $14.93 | $14.93 | 791,271 |
| 2023-06-09 | $15.03 | $15.13 | $14.80 | $14.83 | $14.83 | 793,580 |
| 2023-06-08 | $15.00 | $15.15 | $14.96 | $15.08 | $15.08 | 749,038 |
| 2023-06-07 | $14.93 | $15.23 | $14.90 | $15.06 | $15.06 | 831,105 |
| 2023-06-06 | $14.75 | $14.94 | $14.72 | $14.87 | $14.87 | 587,000 |
| 2023-06-05 | $14.71 | $14.83 | $14.54 | $14.77 | $14.77 | 696,484 |
| 2023-06-02 | $14.67 | $14.84 | $14.62 | $14.70 | $14.70 | 1,194,202 |
| 2023-06-01 | $14.48 | $14.63 | $14.32 | $14.60 | $14.60 | 855,666 |
| 2023-05-31 | $14.67 | $14.74 | $14.39 | $14.46 | $14.46 | 1,177,089 |
| 2023-05-30 | $14.57 | $14.79 | $14.50 | $14.77 | $14.77 | 1,293,566 |
| 2023-05-26 | $14.17 | $14.50 | $14.11 | $14.44 | $14.44 | 961,733 |
| 2023-05-25 | $13.97 | $14.18 | $13.84 | $14.11 | $14.11 | 1,255,404 |
| 2023-05-24 | $13.65 | $13.96 | $13.49 | $13.93 | $13.93 | 1,739,012 |
| 2023-05-23 | $13.84 | $14.07 | $13.70 | $13.72 | $13.72 | 1,350,997 |
| 2023-05-22 | $13.90 | $13.90 | $13.55 | $13.76 | $13.76 | 1,179,086 |
| 2023-05-19 | $13.55 | $14.02 | $13.50 | $13.93 | $13.93 | 2,021,846 |
| 2023-05-18 | $13.35 | $13.50 | $13.16 | $13.46 | $13.46 | 979,687 |
| 2023-05-17 | $13.20 | $13.39 | $13.11 | $13.39 | $13.39 | 1,040,222 |
| 2023-05-16 | $13.28 | $13.31 | $13.08 | $13.09 | $13.09 | 871,241 |
| 2023-05-15 | $13.20 | $13.35 | $13.01 | $13.31 | $13.31 | 1,479,813 |
| 2023-05-12 | $13.67 | $13.73 | $13.30 | $13.34 | $12.89 | 1,523,716 |
| 2023-05-11 | $13.57 | $13.66 | $13.37 | $13.58 | $13.12 | 1,078,295 |
| 2023-05-10 | $13.46 | $13.72 | $13.37 | $13.59 | $13.13 | 1,191,893 |
| 2023-05-09 | $13.57 | $13.59 | $13.28 | $13.31 | $12.86 | 1,122,834 |
| 2023-05-08 | $13.26 | $13.75 | $13.22 | $13.61 | $13.15 | 1,787,062 |
| 2023-05-05 | $12.85 | $13.25 | $12.70 | $13.10 | $13.10 | 1,572,273 |
| 2023-05-04 | $12.81 | $12.93 | $12.40 | $12.54 | $12.54 | 2,830,516 |
| 2023-05-03 | $13.09 | $13.22 | $12.83 | $12.91 | $12.91 | 1,599,864 |
| 2023-05-02 | $13.25 | $13.34 | $12.64 | $13.05 | $13.05 | 4,170,867 |
| 2023-05-01 | $13.24 | $13.36 | $13.05 | $13.20 | $13.20 | 1,319,973 |
| 2023-04-28 | $13.17 | $13.34 | $13.14 | $13.24 | $13.24 | 626,361 |
| 2023-04-27 | $13.01 | $13.24 | $12.76 | $13.18 | $13.18 | 1,746,884 |
| 2023-04-26 | $13.00 | $13.07 | $12.82 | $12.98 | $12.98 | 1,548,471 |
| 2023-04-25 | $12.88 | $13.07 | $12.83 | $12.99 | $12.99 | 1,535,253 |
| 2023-04-24 | $12.98 | $13.04 | $12.74 | $12.99 | $12.99 | 1,111,898 |
| 2023-04-21 | $12.80 | $13.01 | $12.66 | $12.99 | $12.99 | 1,616,627 |
| 2023-04-20 | $12.97 | $13.15 | $12.55 | $12.82 | $12.82 | 4,484,521 |
| 2023-04-19 | $12.80 | $13.18 | $12.76 | $13.08 | $13.08 | 1,036,767 |
| 2023-04-18 | $12.94 | $12.97 | $12.61 | $12.90 | $12.90 | 1,620,935 |
| 2023-04-17 | $12.62 | $13.04 | $12.60 | $13.02 | $13.02 | 1,225,512 |
| 2023-04-14 | $12.72 | $12.83 | $12.41 | $12.62 | $12.62 | 1,819,071 |
| 2023-04-13 | $12.48 | $12.81 | $12.34 | $12.72 | $12.72 | 5,864,213 |
| 2023-04-12 | $12.52 | $12.58 | $12.38 | $12.45 | $12.45 | 1,524,347 |
| 2023-04-11 | $12.30 | $12.55 | $12.29 | $12.43 | $12.43 | 1,177,295 |
| 2023-04-10 | $12.50 | $12.72 | $12.06 | $12.38 | $12.38 | 1,978,127 |
| 2023-04-06 | $12.88 | $12.88 | $12.43 | $12.49 | $12.49 | 4,034,988 |
| 2023-04-05 | $12.60 | $12.75 | $12.40 | $12.49 | $12.49 | 1,222,277 |
| 2023-04-04 | $13.03 | $13.06 | $12.49 | $12.73 | $12.73 | 1,166,837 |
| 2023-04-03 | $12.92 | $13.28 | $12.83 | $12.99 | $12.99 | 1,097,014 |
| 2023-03-31 | $13.04 | $13.12 | $12.79 | $12.89 | $12.89 | 1,791,999 |
| 2023-03-30 | $13.07 | $13.16 | $12.89 | $12.99 | $12.99 | 870,385 |
| 2023-03-29 | $13.07 | $13.11 | $12.91 | $13.04 | $13.04 | 1,160,656 |
| 2023-03-28 | $12.84 | $13.09 | $12.80 | $12.98 | $12.98 | 1,613,307 |
| 2023-03-27 | $12.80 | $12.94 | $12.58 | $12.87 | $12.87 | 1,210,511 |
| 2023-03-24 | $12.04 | $12.51 | $11.88 | $12.46 | $12.46 | 1,318,962 |
| 2023-03-23 | $12.20 | $12.43 | $12.12 | $12.18 | $12.18 | 1,398,374 |
| 2023-03-22 | $12.42 | $12.55 | $12.16 | $12.16 | $12.16 | 2,020,316 |
| 2023-03-21 | $12.18 | $12.51 | $12.12 | $12.39 | $12.39 | 1,874,850 |
| 2023-03-20 | $12.04 | $12.25 | $11.83 | $11.85 | $11.85 | 1,982,569 |
| 2023-03-17 | $11.90 | $12.06 | $11.63 | $11.90 | $11.90 | 2,668,801 |
| 2023-03-16 | $11.44 | $12.24 | $11.29 | $12.05 | $12.05 | 2,374,760 |
| 2023-03-15 | $11.65 | $12.06 | $11.42 | $11.56 | $11.56 | 3,647,255 |
| 2023-03-14 | $12.47 | $12.51 | $11.62 | $11.95 | $11.95 | 4,587,184 |
| 2023-03-13 | $11.14 | $12.03 | $10.94 | $11.56 | $11.56 | 8,897,482 |
| 2023-03-10 | $13.60 | $13.64 | $12.20 | $12.29 | $12.29 | 7,780,637 |
| 2023-03-09 | $15.31 | $15.31 | $13.75 | $13.83 | $13.83 | 3,710,683 |
| 2023-03-08 | $15.36 | $15.39 | $15.15 | $15.27 | $15.27 | 698,034 |
| 2023-03-07 | $15.45 | $15.53 | $15.24 | $15.33 | $15.33 | 930,085 |
| 2023-03-06 | $15.26 | $15.61 | $15.24 | $15.47 | $15.47 | 864,991 |
| 2023-03-03 | $15.37 | $15.37 | $15.25 | $15.26 | $15.26 | 787,162 |
| 2023-03-02 | $15.11 | $15.32 | $15.06 | $15.32 | $15.32 | 794,893 |
| 2023-03-01 | $15.31 | $15.45 | $15.14 | $15.21 | $15.21 | 1,182,373 |
| 2023-02-28 | $16.05 | $16.13 | $15.72 | $15.75 | $15.28 | 1,438,211 |
| 2023-02-27 | $15.93 | $16.21 | $15.92 | $16.01 | $15.53 | 1,293,693 |
| 2023-02-24 | $15.76 | $15.90 | $15.65 | $15.86 | $15.86 | 1,093,502 |
| 2023-02-23 | $15.71 | $15.85 | $15.57 | $15.76 | $15.76 | 935,220 |
| 2023-02-22 | $15.64 | $15.81 | $15.30 | $15.63 | $15.63 | 2,035,205 |
| 2023-02-21 | $16.13 | $16.26 | $15.55 | $15.59 | $15.59 | 2,052,038 |
| 2023-02-17 | $15.49 | $16.28 | $15.49 | $16.24 | $16.24 | 2,105,899 |
| 2023-02-16 | $15.00 | $15.30 | $14.93 | $15.08 | $15.08 | 1,080,479 |
| 2023-02-15 | $15.15 | $15.21 | $14.89 | $15.08 | $15.08 | 1,178,517 |
| 2023-02-14 | $14.73 | $15.49 | $14.63 | $15.20 | $15.20 | 2,246,370 |
| 2023-02-13 | $14.25 | $14.46 | $14.15 | $14.43 | $14.43 | 799,576 |
| 2023-02-10 | $14.22 | $14.42 | $14.10 | $14.24 | $14.24 | 872,996 |
| 2023-02-09 | $14.50 | $14.65 | $14.21 | $14.27 | $14.27 | 580,745 |
| 2023-02-08 | $14.65 | $14.78 | $14.45 | $14.47 | $14.47 | 716,357 |
| 2023-02-07 | $14.64 | $14.76 | $14.53 | $14.70 | $14.70 | 665,336 |
| 2023-02-06 | $14.62 | $14.70 | $14.41 | $14.67 | $14.67 | 689,302 |
| 2023-02-03 | $14.85 | $14.96 | $14.67 | $14.76 | $14.76 | 930,061 |
| 2023-02-02 | $14.55 | $15.02 | $14.54 | $14.92 | $14.92 | 1,059,293 |
| 2023-02-01 | $14.18 | $14.53 | $14.18 | $14.47 | $14.47 | 707,458 |
| 2023-01-31 | $14.21 | $14.27 | $14.14 | $14.21 | $14.21 | 502,612 |
| 2023-01-30 | $14.42 | $14.59 | $14.13 | $14.15 | $14.15 | 868,158 |
| 2023-01-27 | $14.34 | $14.57 | $14.31 | $14.51 | $14.51 | 601,871 |
| 2023-01-26 | $14.17 | $14.32 | $14.15 | $14.28 | $14.28 | 582,505 |
| 2023-01-25 | $14.05 | $14.12 | $14.02 | $14.06 | $14.06 | 608,444 |
| 2023-01-24 | $14.30 | $14.40 | $14.12 | $14.16 | $14.16 | 793,639 |
| 2023-01-23 | $13.94 | $14.29 | $13.91 | $14.26 | $14.26 | 828,130 |
| 2023-01-20 | $13.70 | $13.91 | $13.64 | $13.90 | $13.90 | 625,089 |
| 2023-01-19 | $13.88 | $13.93 | $13.65 | $13.66 | $13.66 | 771,440 |
| 2023-01-18 | $13.94 | $14.15 | $13.89 | $13.95 | $13.95 | 737,850 |
| 2023-01-17 | $13.69 | $13.92 | $13.66 | $13.89 | $13.89 | 654,014 |
| 2023-01-13 | $13.52 | $13.79 | $13.51 | $13.65 | $13.65 | 1,025,323 |
| 2023-01-12 | $13.58 | $13.72 | $13.46 | $13.69 | $13.69 | 1,523,633 |
| 2023-01-11 | $13.39 | $13.56 | $13.35 | $13.50 | $13.50 | 2,351,245 |
| 2023-01-10 | $13.50 | $13.58 | $13.25 | $13.32 | $13.32 | 1,171,157 |
| 2023-01-09 | $13.65 | $13.79 | $13.49 | $13.49 | $13.49 | 903,292 |
| 2023-01-06 | $13.55 | $13.63 | $13.48 | $13.55 | $13.55 | 648,361 |
| 2023-01-05 | $13.57 | $13.64 | $13.42 | $13.47 | $13.47 | 603,750 |
| 2023-01-04 | $13.40 | $13.63 | $13.35 | $13.63 | $13.63 | 941,112 |
| 2023-01-03 | $13.31 | $13.50 | $13.21 | $13.30 | $13.30 | 530,484 |
| 2022-12-30 | $13.25 | $13.49 | $13.16 | $13.22 | $13.22 | 591,569 |
| 2022-12-29 | $13.15 | $13.35 | $13.12 | $13.30 | $13.30 | 511,825 |
| 2022-12-28 | $13.02 | $13.17 | $13.00 | $13.07 | $13.07 | 722,773 |
| 2022-12-27 | $13.17 | $13.20 | $13.04 | $13.08 | $13.08 | 797,115 |
| 2022-12-23 | $13.15 | $13.31 | $13.12 | $13.20 | $13.20 | 569,370 |
| 2022-12-22 | $13.12 | $13.18 | $13.00 | $13.15 | $13.15 | 521,988 |
| 2022-12-21 | $13.14 | $13.39 | $13.10 | $13.23 | $13.23 | 576,894 |
| 2022-12-20 | $12.95 | $13.09 | $12.88 | $13.04 | $13.04 | 658,184 |
| 2022-12-19 | $13.24 | $13.33 | $12.93 | $13.04 | $13.04 | 860,823 |
| 2022-12-16 | $13.32 | $13.37 | $13.15 | $13.24 | $13.24 | 725,433 |
| 2022-12-15 | $13.45 | $13.50 | $13.36 | $13.42 | $13.42 | 561,001 |
| 2022-12-14 | $13.74 | $13.79 | $13.50 | $13.53 | $13.53 | 904,323 |
| 2022-12-13 | $14.04 | $14.04 | $13.59 | $13.75 | $13.75 | 754,324 |
| 2022-12-12 | $13.57 | $13.73 | $13.54 | $13.71 | $13.71 | 731,644 |
| 2022-12-09 | $13.80 | $13.82 | $13.58 | $13.60 | $13.60 | 414,815 |
| 2022-12-08 | $13.61 | $13.79 | $13.58 | $13.70 | $13.70 | 546,463 |
| 2022-12-07 | $13.43 | $13.65 | $13.40 | $13.56 | $13.56 | 628,311 |
| 2022-12-06 | $13.72 | $13.86 | $13.33 | $13.43 | $13.43 | 930,180 |
| 2022-12-05 | $13.97 | $14.06 | $13.71 | $13.75 | $13.75 | 608,487 |
| 2022-12-02 | $14.04 | $14.11 | $13.95 | $14.02 | $14.02 | 394,569 |
| 2022-12-01 | $14.13 | $14.23 | $14.04 | $14.10 | $14.10 | 584,725 |
| 2022-11-30 | $14.05 | $14.20 | $13.92 | $14.16 | $14.16 | 920,950 |
| 2022-11-29 | $14.04 | $14.12 | $13.98 | $14.03 | $14.03 | 548,418 |
| 2022-11-28 | $14.34 | $14.40 | $13.97 | $14.04 | $14.04 | 1,022,949 |
| 2022-11-25 | $14.35 | $14.50 | $14.35 | $14.43 | $14.43 | 194,061 |
| 2022-11-23 | $14.25 | $14.41 | $14.25 | $14.35 | $14.35 | 480,833 |
| 2022-11-22 | $14.18 | $14.36 | $14.11 | $14.35 | $14.35 | 458,636 |
| 2022-11-21 | $14.33 | $14.33 | $14.09 | $14.15 | $14.15 | 657,775 |
| 2022-11-18 | $14.31 | $14.44 | $14.14 | $14.33 | $14.33 | 582,255 |
| 2022-11-17 | $14.09 | $14.17 | $13.78 | $14.15 | $14.15 | 1,026,871 |
| 2022-11-16 | $14.13 | $14.21 | $14.03 | $14.07 | $14.07 | 590,167 |
| 2022-11-15 | $14.22 | $14.47 | $14.17 | $14.20 | $14.20 | 825,518 |
| 2022-11-14 | $14.05 | $14.21 | $13.87 | $14.04 | $14.04 | 1,025,428 |
| 2022-11-11 | $14.03 | $14.21 | $13.91 | $14.10 | $14.10 | 1,325,748 |
| 2022-11-10 | $14.43 | $14.43 | $13.89 | $14.06 | $14.06 | 1,456,247 |
| 2022-11-09 | $14.10 | $14.26 | $14.00 | $14.01 | $14.01 | 1,086,272 |
| 2022-11-08 | $14.96 | $15.08 | $14.63 | $14.69 | $14.17 | 1,916,834 |
| 2022-11-07 | $14.91 | $15.00 | $14.61 | $14.92 | $14.40 | 1,627,837 |
| 2022-11-04 | $15.00 | $15.22 | $14.56 | $14.74 | $14.74 | 1,565,046 |
| 2022-11-03 | $14.54 | $15.13 | $14.36 | $14.79 | $14.79 | 1,983,554 |
| 2022-11-02 | $14.40 | $14.62 | $14.18 | $14.28 | $14.28 | 899,469 |
| 2022-11-01 | $14.74 | $14.81 | $14.42 | $14.51 | $14.51 | 999,071 |
| 2022-10-31 | $14.36 | $14.60 | $14.23 | $14.53 | $14.53 | 1,171,526 |
| 2022-10-28 | $14.22 | $14.36 | $14.15 | $14.36 | $14.36 | 565,397 |
| 2022-10-27 | $14.19 | $14.38 | $14.09 | $14.15 | $14.15 | 722,965 |
| 2022-10-26 | $14.23 | $14.40 | $14.10 | $14.11 | $14.11 | 649,231 |
| 2022-10-25 | $13.62 | $14.31 | $13.51 | $14.18 | $14.18 | 1,250,214 |
| 2022-10-24 | $13.39 | $13.68 | $13.22 | $13.61 | $13.61 | 953,442 |
| 2022-10-21 | $13.34 | $13.39 | $12.94 | $13.30 | $13.30 | 1,306,393 |
| 2022-10-20 | $13.46 | $13.65 | $13.29 | $13.39 | $13.39 | 1,046,877 |
| 2022-10-19 | $13.60 | $13.75 | $13.16 | $13.38 | $13.38 | 1,688,808 |
| 2022-10-18 | $13.25 | $14.02 | $13.19 | $13.70 | $13.70 | 1,896,677 |
| 2022-10-17 | $12.80 | $13.09 | $12.79 | $12.94 | $12.94 | 951,098 |
| 2022-10-14 | $12.76 | $12.90 | $12.51 | $12.60 | $12.60 | 842,069 |
| 2022-10-13 | $11.91 | $12.70 | $11.69 | $12.66 | $12.66 | 1,335,953 |
| 2022-10-12 | $11.97 | $12.21 | $11.67 | $12.10 | $12.10 | 982,173 |
| 2022-10-11 | $11.55 | $11.97 | $11.35 | $11.93 | $11.93 | 1,355,109 |
| 2022-10-10 | $12.15 | $12.15 | $11.59 | $11.59 | $11.59 | 901,364 |
| 2022-10-07 | $12.18 | $12.24 | $12.01 | $12.08 | $12.08 | 621,497 |
| 2022-10-06 | $12.28 | $12.54 | $12.16 | $12.28 | $12.28 | 684,900 |
| 2022-10-05 | $12.38 | $12.48 | $12.02 | $12.39 | $12.39 | 1,036,301 |
| 2022-10-04 | $11.83 | $12.66 | $11.74 | $12.61 | $12.61 | 1,567,380 |
| 2022-10-03 | $11.68 | $11.76 | $11.16 | $11.61 | $11.61 | 1,548,454 |
| 2022-09-30 | $11.49 | $11.88 | $11.49 | $11.58 | $11.58 | 1,348,521 |
| 2022-09-29 | $12.20 | $12.32 | $11.41 | $11.45 | $11.45 | 1,603,307 |
| 2022-09-28 | $12.15 | $12.47 | $11.95 | $12.38 | $12.38 | 989,888 |
| 2022-09-27 | $12.06 | $12.36 | $11.81 | $12.04 | $12.04 | 1,525,144 |
| 2022-09-26 | $12.71 | $12.76 | $11.77 | $11.90 | $11.90 | 3,027,988 |
| 2022-09-23 | $13.00 | $13.02 | $12.65 | $12.80 | $12.80 | 1,665,358 |
| 2022-09-22 | $13.35 | $13.36 | $13.01 | $13.11 | $13.11 | 1,366,847 |
| 2022-09-21 | $13.45 | $13.63 | $13.34 | $13.35 | $13.35 | 512,693 |
| 2022-09-20 | $13.68 | $13.72 | $13.37 | $13.39 | $13.39 | 754,941 |
| 2022-09-19 | $13.55 | $13.80 | $13.55 | $13.77 | $13.77 | 887,125 |
| 2022-09-16 | $13.82 | $13.86 | $13.59 | $13.67 | $13.67 | 831,104 |
| 2022-09-15 | $13.97 | $14.15 | $13.92 | $13.97 | $13.97 | 552,197 |
| 2022-09-14 | $13.86 | $14.02 | $13.84 | $14.00 | $14.00 | 521,995 |
| 2022-09-13 | $13.92 | $14.06 | $13.75 | $13.82 | $13.82 | 696,751 |
| 2022-09-12 | $14.10 | $14.18 | $14.01 | $14.12 | $14.12 | 664,210 |
| 2022-09-09 | $13.87 | $14.07 | $13.87 | $14.01 | $14.01 | 562,812 |
| 2022-09-08 | $13.43 | $13.85 | $13.34 | $13.80 | $13.80 | 824,557 |
| 2022-09-07 | $13.36 | $13.56 | $13.32 | $13.50 | $13.50 | 563,999 |
| 2022-09-06 | $13.45 | $13.59 | $13.27 | $13.38 | $13.38 | 1,008,826 |
| 2022-09-02 | $13.66 | $13.72 | $13.41 | $13.45 | $13.45 | 1,911,129 |
| 2022-09-01 | $14.08 | $14.08 | $13.45 | $13.78 | $13.78 | 1,555,029 |
| 2022-08-31 | $14.13 | $14.16 | $14.03 | $14.07 | $14.07 | 827,664 |
| 2022-08-30 | $14.40 | $14.42 | $14.05 | $14.07 | $14.07 | 815,406 |
| 2022-08-29 | $14.50 | $14.51 | $14.35 | $14.40 | $14.40 | 639,838 |
| 2022-08-26 | $14.76 | $14.84 | $14.56 | $14.63 | $14.63 | 639,777 |
| 2022-08-25 | $14.85 | $14.87 | $14.62 | $14.74 | $14.74 | 1,066,813 |
| 2022-08-24 | $14.73 | $14.88 | $14.62 | $14.85 | $14.85 | 533,298 |
| 2022-08-23 | $14.54 | $14.76 | $14.48 | $14.72 | $14.72 | 659,381 |
| 2022-08-22 | $14.66 | $14.70 | $14.41 | $14.43 | $14.43 | 900,432 |
| 2022-08-19 | $15.07 | $15.14 | $14.83 | $14.85 | $14.85 | 874,149 |
| 2022-08-18 | $15.13 | $15.34 | $15.10 | $15.27 | $15.27 | 506,337 |
| 2022-08-17 | $15.39 | $15.56 | $15.05 | $15.16 | $15.16 | 890,193 |
| 2022-08-16 | $15.69 | $15.72 | $15.50 | $15.56 | $15.56 | 1,131,796 |
| 2022-08-15 | $15.69 | $15.78 | $15.54 | $15.56 | $15.56 | 857,222 |
| 2022-08-12 | $15.60 | $15.91 | $15.51 | $15.79 | $15.79 | 857,760 |
| 2022-08-11 | $15.55 | $15.60 | $15.45 | $15.51 | $15.51 | 934,207 |
| 2022-08-10 | $15.24 | $15.52 | $15.19 | $15.51 | $15.51 | 864,021 |
| 2022-08-09 | $15.19 | $15.25 | $15.02 | $15.13 | $15.13 | 817,408 |
| 2022-08-08 | $15.62 | $15.66 | $15.14 | $15.25 | $15.25 | 1,216,266 |
| 2022-08-05 | $15.60 | $16.02 | $15.60 | $16.02 | $15.51 | 1,596,136 |
| 2022-08-04 | $15.83 | $15.84 | $15.56 | $15.58 | $15.09 | 911,895 |
| 2022-08-03 | $15.81 | $15.90 | $15.67 | $15.75 | $15.25 | 1,121,960 |
| 2022-08-02 | $16.10 | $16.13 | $15.59 | $15.71 | $15.21 | 1,629,265 |
| 2022-08-01 | $15.90 | $16.23 | $15.77 | $16.13 | $15.62 | 1,016,021 |
| 2022-07-29 | $15.75 | $16.04 | $15.31 | $15.91 | $15.40 | 1,569,758 |
| 2022-07-28 | $15.43 | $15.64 | $15.29 | $15.56 | $15.07 | 1,235,904 |
| 2022-07-27 | $14.99 | $15.31 | $14.90 | $15.29 | $14.80 | 1,033,778 |
| 2022-07-26 | $14.61 | $15.11 | $14.61 | $14.95 | $14.48 | 1,903,463 |
| 2022-07-25 | $14.50 | $14.57 | $14.28 | $14.51 | $14.05 | 997,789 |
| 2022-07-22 | $14.60 | $14.83 | $14.43 | $14.45 | $13.99 | 1,055,242 |
| 2022-07-21 | $14.47 | $14.68 | $14.39 | $14.68 | $14.21 | 609,120 |
| 2022-07-20 | $14.50 | $14.59 | $14.36 | $14.51 | $14.05 | 571,433 |
| 2022-07-19 | $14.11 | $14.48 | $14.06 | $14.45 | $13.99 | 1,203,716 |
| 2022-07-18 | $13.97 | $14.06 | $13.82 | $13.93 | $13.49 | 831,442 |
| 2022-07-15 | $13.73 | $13.87 | $13.57 | $13.82 | $13.38 | 647,784 |
| 2022-07-14 | $13.58 | $13.66 | $13.39 | $13.64 | $13.21 | 785,459 |
| 2022-07-13 | $13.72 | $13.87 | $13.56 | $13.78 | $13.34 | 771,261 |
| 2022-07-12 | $13.85 | $14.09 | $13.74 | $13.77 | $13.33 | 956,085 |
| 2022-07-11 | $14.18 | $14.24 | $13.86 | $13.88 | $13.44 | 753,152 |
| 2022-07-08 | $14.09 | $14.31 | $13.92 | $14.28 | $13.83 | 690,031 |
| 2022-07-07 | $13.90 | $14.08 | $13.85 | $14.04 | $13.59 | 651,481 |
| 2022-07-06 | $13.98 | $14.07 | $13.73 | $13.83 | $13.39 | 572,301 |
| 2022-07-05 | $13.96 | $14.00 | $13.61 | $13.98 | $13.54 | 1,108,724 |
| 2022-07-01 | $13.41 | $14.01 | $13.41 | $14.01 | $13.57 | 1,301,602 |
| 2022-06-30 | $13.36 | $13.57 | $13.28 | $13.49 | $13.06 | 997,663 |
| 2022-06-29 | $13.50 | $13.51 | $13.27 | $13.44 | $13.01 | 713,556 |
| 2022-06-28 | $14.10 | $14.16 | $13.48 | $13.48 | $13.05 | 1,366,603 |
| 2022-06-27 | $13.78 | $14.02 | $13.75 | $13.98 | $13.54 | 1,021,155 |
| 2022-06-24 | $13.45 | $13.80 | $13.42 | $13.75 | $13.31 | 938,714 |
| 2022-06-23 | $13.41 | $13.48 | $13.25 | $13.29 | $12.87 | 760,200 |
| 2022-06-22 | $13.29 | $13.45 | $13.29 | $13.37 | $12.95 | 954,962 |
| 2022-06-21 | $13.23 | $13.55 | $13.20 | $13.38 | $12.96 | 1,300,348 |
| 2022-06-17 | $12.81 | $13.19 | $12.81 | $13.11 | $12.69 | 1,565,701 |
| 2022-06-16 | $12.81 | $12.98 | $12.62 | $12.82 | $12.41 | 3,317,322 |
| 2022-06-15 | $13.19 | $13.30 | $12.81 | $13.09 | $12.67 | 1,908,645 |
| 2022-06-14 | $12.95 | $13.21 | $12.91 | $13.09 | $12.67 | 2,442,954 |
| 2022-06-13 | $13.04 | $13.06 | $12.68 | $12.99 | $12.58 | 4,088,265 |
| 2022-06-10 | $13.52 | $13.57 | $13.17 | $13.37 | $12.95 | 1,754,478 |
| 2022-06-09 | $14.00 | $14.08 | $13.67 | $13.68 | $13.25 | 1,193,264 |
| 2022-06-08 | $14.08 | $14.12 | $13.96 | $14.02 | $13.57 | 1,154,331 |
| 2022-06-07 | $14.10 | $14.14 | $14.00 | $14.06 | $13.61 | 843,604 |
| 2022-06-06 | $14.16 | $14.20 | $14.01 | $14.13 | $13.68 | 912,098 |
| 2022-06-03 | $14.18 | $14.26 | $14.02 | $14.07 | $13.62 | 1,059,455 |
| 2022-06-02 | $14.10 | $14.25 | $14.02 | $14.24 | $13.79 | 910,089 |
| 2022-06-01 | $14.08 | $14.15 | $13.91 | $14.07 | $13.62 | 1,613,836 |
| 2022-05-31 | $14.50 | $14.50 | $14.03 | $14.08 | $13.63 | 1,358,170 |
| 2022-05-27 | $14.27 | $14.56 | $14.25 | $14.54 | $14.08 | 1,613,976 |
| 2022-05-26 | $14.02 | $14.30 | $14.02 | $14.19 | $13.74 | 1,295,391 |
| 2022-05-25 | $13.68 | $14.16 | $13.68 | $13.97 | $13.53 | 1,690,050 |
| 2022-05-24 | $13.89 | $13.95 | $13.45 | $13.67 | $13.24 | 2,364,454 |
| 2022-05-23 | $13.72 | $14.11 | $13.63 | $13.96 | $13.52 | 1,910,829 |
| 2022-05-20 | $14.15 | $14.17 | $13.41 | $13.62 | $13.19 | 2,824,858 |
| 2022-05-19 | $14.50 | $14.59 | $14.07 | $14.09 | $13.64 | 2,049,766 |
| 2022-05-18 | $15.00 | $15.06 | $14.59 | $14.62 | $14.16 | 1,421,006 |
| 2022-05-17 | $15.30 | $15.30 | $15.00 | $15.06 | $14.58 | 1,725,499 |
| 2022-05-16 | $14.99 | $15.24 | $14.89 | $15.11 | $14.63 | 1,955,003 |
| 2022-05-13 | $15.14 | $15.44 | $15.00 | $15.20 | $14.26 | 2,171,471 |
| 2022-05-12 | $15.58 | $15.61 | $14.82 | $15.03 | $14.10 | 3,401,047 |
| 2022-05-11 | $16.11 | $16.23 | $15.63 | $15.75 | $14.78 | 2,772,578 |
| 2022-05-10 | $16.40 | $16.63 | $15.81 | $16.10 | $15.11 | 2,964,596 |
| 2022-05-09 | $17.15 | $17.23 | $16.16 | $16.23 | $15.23 | 2,352,864 |
| 2022-05-06 | $16.85 | $17.34 | $16.62 | $17.33 | $16.26 | 1,443,326 |
| 2022-05-05 | $17.29 | $17.30 | $16.72 | $16.89 | $15.85 | 1,489,531 |
| 2022-05-04 | $17.00 | $17.36 | $16.93 | $17.29 | $16.23 | 1,204,995 |
| 2022-05-03 | $16.64 | $17.01 | $16.55 | $16.93 | $15.89 | 1,395,587 |
| 2022-05-02 | $16.85 | $17.00 | $16.31 | $16.54 | $15.52 | 1,676,767 |
| 2022-04-29 | $17.15 | $17.24 | $16.77 | $16.80 | $15.77 | 1,170,667 |
| 2022-04-28 | $17.38 | $17.41 | $16.83 | $17.18 | $16.12 | 1,988,854 |
| 2022-04-27 | $17.32 | $17.57 | $17.28 | $17.33 | $16.26 | 1,607,038 |
| 2022-04-26 | $17.94 | $17.94 | $17.29 | $17.29 | $16.23 | 1,297,090 |
| 2022-04-25 | $17.90 | $18.03 | $17.65 | $18.00 | $16.89 | 1,177,419 |
| 2022-04-22 | $18.57 | $18.62 | $17.94 | $17.96 | $16.85 | 2,119,652 |
| 2022-04-21 | $18.95 | $19.09 | $18.75 | $18.78 | $17.62 | 786,094 |
| 2022-04-20 | $18.87 | $19.01 | $18.85 | $18.91 | $17.75 | 632,957 |
| 2022-04-19 | $18.66 | $18.85 | $18.61 | $18.78 | $17.62 | 725,152 |
| 2022-04-18 | $18.61 | $18.85 | $18.61 | $18.65 | $17.50 | 821,431 |
| 2022-04-14 | $18.54 | $18.72 | $18.51 | $18.59 | $17.45 | 787,337 |
| 2022-04-13 | $18.35 | $18.60 | $18.32 | $18.54 | $17.40 | 778,678 |
| 2022-04-12 | $18.38 | $18.50 | $18.26 | $18.30 | $17.17 | 848,014 |
| 2022-04-11 | $18.34 | $18.47 | $18.25 | $18.37 | $17.24 | 874,883 |
| 2022-04-08 | $18.17 | $18.36 | $18.12 | $18.33 | $17.20 | 817,829 |
| 2022-04-07 | $18.38 | $18.50 | $18.06 | $18.13 | $17.01 | 1,504,789 |
| 2022-04-06 | $18.31 | $18.47 | $18.25 | $18.33 | $17.20 | 1,080,017 |
| 2022-04-05 | $18.23 | $18.47 | $18.23 | $18.36 | $17.23 | 943,069 |
| 2022-04-04 | $18.55 | $18.63 | $18.09 | $18.26 | $17.14 | 1,808,404 |
| 2022-04-01 | $18.21 | $18.61 | $18.18 | $18.57 | $17.43 | 2,454,804 |
| 2022-03-31 | $18.14 | $18.29 | $18.06 | $18.07 | $16.96 | 844,152 |
| 2022-03-30 | $18.20 | $18.32 | $18.11 | $18.14 | $17.02 | 1,203,595 |
| 2022-03-29 | $18.13 | $18.26 | $18.07 | $18.22 | $17.10 | 1,283,785 |
| 2022-03-28 | $18.19 | $18.20 | $17.98 | $18.08 | $16.97 | 982,858 |
| 2022-03-25 | $17.96 | $18.26 | $17.91 | $18.21 | $17.09 | 1,217,991 |
| 2022-03-24 | $17.90 | $17.93 | $17.80 | $17.86 | $16.76 | 761,992 |
| 2022-03-23 | $18.03 | $18.08 | $17.78 | $17.85 | $16.75 | 896,331 |
| 2022-03-22 | $17.98 | $18.07 | $17.92 | $18.01 | $16.90 | 890,693 |
| 2022-03-21 | $17.65 | $17.93 | $17.65 | $17.92 | $16.82 | 1,278,269 |
| 2022-03-18 | $17.52 | $17.69 | $17.44 | $17.60 | $16.52 | 1,068,226 |
| 2022-03-17 | $17.14 | $17.57 | $17.03 | $17.52 | $16.44 | 1,797,045 |
| 2022-03-16 | $17.16 | $17.28 | $17.02 | $17.12 | $16.07 | 1,407,726 |
| 2022-03-15 | $17.05 | $17.14 | $16.80 | $17.03 | $15.98 | 1,045,266 |
| 2022-03-14 | $17.10 | $17.33 | $16.97 | $17.02 | $15.97 | 811,542 |
| 2022-03-11 | $17.00 | $17.16 | $16.88 | $17.04 | $15.99 | 841,485 |
| 2022-03-10 | $16.89 | $16.99 | $16.81 | $16.94 | $15.90 | 799,756 |
| 2022-03-09 | $17.24 | $17.33 | $16.91 | $16.99 | $15.94 | 1,209,801 |
| 2022-03-08 | $16.98 | $17.10 | $16.50 | $17.00 | $15.95 | 1,863,936 |
| 2022-03-07 | $17.80 | $17.85 | $17.35 | $17.36 | $15.84 | 1,543,165 |
| 2022-03-04 | $17.79 | $17.88 | $17.64 | $17.88 | $16.32 | 967,385 |
| 2022-03-03 | $18.10 | $18.15 | $17.90 | $17.95 | $16.38 | 925,967 |
| 2022-03-02 | $17.81 | $18.09 | $17.57 | $18.03 | $16.46 | 1,174,005 |
| 2022-03-01 | $17.90 | $18.11 | $17.65 | $17.70 | $16.15 | 1,220,105 |
| 2022-02-28 | $17.74 | $18.03 | $17.65 | $17.97 | $16.40 | 1,308,092 |
| 2022-02-25 | $17.51 | $17.91 | $17.51 | $17.87 | $16.31 | 1,163,680 |
| 2022-02-24 | $17.18 | $17.57 | $16.91 | $17.43 | $15.91 | 2,428,690 |
| 2022-02-23 | $18.23 | $18.25 | $17.47 | $17.73 | $16.18 | 2,109,775 |
| 2022-02-22 | $17.92 | $18.39 | $17.82 | $18.23 | $16.64 | 1,982,860 |
| 2022-02-18 | $17.92 | $18.06 | $17.90 | $17.94 | $16.37 | 858,515 |
| 2022-02-17 | $18.03 | $18.07 | $17.88 | $17.92 | $16.36 | 559,285 |
| 2022-02-16 | $17.87 | $18.18 | $17.84 | $18.12 | $16.54 | 718,677 |
| 2022-02-15 | $17.74 | $17.94 | $17.72 | $17.82 | $16.26 | 678,535 |
| 2022-02-14 | $17.67 | $17.78 | $17.53 | $17.62 | $16.08 | 857,692 |
| 2022-02-11 | $17.88 | $18.01 | $17.64 | $17.73 | $16.18 | 746,554 |
| 2022-02-10 | $18.06 | $18.12 | $17.80 | $17.86 | $16.30 | 694,733 |
| 2022-02-09 | $17.90 | $18.26 | $17.90 | $18.05 | $16.47 | 712,559 |
| 2022-02-08 | $17.98 | $18.10 | $17.82 | $17.98 | $16.41 | 1,155,285 |
| 2022-02-07 | $17.93 | $18.16 | $17.87 | $18.13 | $16.55 | 1,000,297 |
| 2022-02-04 | $17.83 | $17.92 | $17.73 | $17.87 | $16.31 | 1,050,211 |
| 2022-02-03 | $17.90 | $17.94 | $17.79 | $17.83 | $16.27 | 1,463,211 |
| 2022-02-02 | $18.00 | $18.04 | $17.84 | $17.96 | $16.39 | 1,110,752 |
| 2022-02-01 | $17.96 | $18.05 | $17.79 | $17.92 | $16.36 | 1,205,474 |
| 2022-01-31 | $16.98 | $17.88 | $16.94 | $17.88 | $16.32 | 2,374,901 |
| 2022-01-28 | $17.27 | $17.27 | $16.73 | $16.95 | $15.47 | 1,477,158 |
| 2022-01-27 | $17.42 | $17.79 | $17.22 | $17.29 | $15.78 | 1,614,422 |
| 2022-01-26 | $17.00 | $17.60 | $17.00 | $17.30 | $15.79 | 1,998,917 |
| 2022-01-25 | $16.49 | $16.99 | $16.38 | $16.93 | $15.45 | 2,137,637 |
| 2022-01-24 | $16.74 | $17.05 | $16.11 | $16.60 | $15.15 | 3,359,174 |
| 2022-01-21 | $17.17 | $17.34 | $16.96 | $17.01 | $15.52 | 1,948,991 |
| 2022-01-20 | $17.44 | $17.62 | $17.23 | $17.26 | $15.75 | 1,513,737 |
| 2022-01-19 | $17.50 | $17.75 | $17.41 | $17.44 | $15.92 | 1,939,713 |
| 2022-01-18 | $17.52 | $17.86 | $17.43 | $17.47 | $15.94 | 2,554,596 |
| 2022-01-14 | $17.66 | $17.76 | $17.60 | $17.63 | $16.09 | 1,850,276 |
| 2022-01-13 | $17.85 | $17.98 | $17.73 | $17.73 | $16.18 | 1,501,979 |
| 2022-01-12 | $17.53 | $17.84 | $17.53 | $17.75 | $16.20 | 1,519,746 |
| 2022-01-11 | $17.02 | $17.56 | $17.02 | $17.50 | $15.97 | 1,666,546 |
| 2022-01-10 | $17.05 | $17.32 | $17.01 | $17.02 | $15.53 | 1,928,619 |
| 2022-01-07 | $16.66 | $17.08 | $16.66 | $17.03 | $15.54 | 2,124,315 |
| 2022-01-06 | $16.63 | $16.82 | $16.56 | $16.60 | $15.15 | 2,212,464 |
| 2022-01-05 | $16.67 | $16.76 | $16.51 | $16.56 | $15.11 | 846,776 |
| 2022-01-04 | $16.61 | $16.78 | $16.55 | $16.64 | $15.19 | 782,756 |
| 2022-01-03 | $16.63 | $16.76 | $16.51 | $16.60 | $15.15 | 2,567,106 |
| 2021-12-31 | $16.60 | $16.63 | $16.48 | $16.59 | $15.14 | 987,690 |
| 2021-12-30 | $16.63 | $16.72 | $16.55 | $16.55 | $15.10 | 1,165,765 |
| 2021-12-29 | $16.68 | $16.73 | $16.61 | $16.63 | $15.18 | 673,122 |
| 2021-12-28 | $16.60 | $16.78 | $16.54 | $16.68 | $15.22 | 1,107,452 |
| 2021-12-27 | $16.53 | $16.57 | $16.42 | $16.57 | $15.12 | 702,409 |
| 2021-12-23 | $16.45 | $16.54 | $16.40 | $16.50 | $15.06 | 708,214 |
| 2021-12-22 | $16.32 | $16.49 | $16.25 | $16.40 | $14.97 | 901,120 |
| 2021-12-21 | $16.26 | $16.41 | $16.25 | $16.27 | $14.85 | 896,872 |
| 2021-12-20 | $16.02 | $16.22 | $15.91 | $16.16 | $14.75 | 1,189,635 |
| 2021-12-17 | $16.12 | $16.20 | $15.92 | $16.14 | $14.73 | 3,227,483 |
| 2021-12-16 | $16.35 | $16.39 | $16.16 | $16.20 | $14.79 | 795,088 |
| 2021-12-15 | $16.31 | $16.38 | $16.23 | $16.32 | $14.89 | 966,014 |
| 2021-12-14 | $16.38 | $16.47 | $16.28 | $16.32 | $14.89 | 831,440 |
| 2021-12-13 | $16.54 | $16.55 | $16.35 | $16.43 | $15.00 | 836,067 |
| 2021-12-10 | $16.53 | $16.65 | $16.53 | $16.55 | $15.10 | 389,417 |
| 2021-12-09 | $16.60 | $16.63 | $16.46 | $16.50 | $15.06 | 623,790 |
| 2021-12-08 | $16.69 | $16.77 | $16.57 | $16.60 | $15.15 | 615,295 |
| 2021-12-07 | $16.60 | $16.75 | $16.59 | $16.67 | $15.21 | 719,013 |
| 2021-12-06 | $16.58 | $16.61 | $16.42 | $16.58 | $15.13 | 756,421 |
| 2021-12-03 | $16.46 | $16.49 | $16.32 | $16.46 | $15.02 | 854,234 |
| 2021-12-02 | $16.37 | $16.50 | $16.35 | $16.43 | $15.00 | 620,863 |
| 2021-12-01 | $16.59 | $16.67 | $16.30 | $16.34 | $14.91 | 893,109 |
| 2021-11-30 | $16.46 | $16.50 | $16.27 | $16.44 | $15.00 | 758,590 |
| 2021-11-29 | $16.69 | $16.77 | $16.49 | $16.54 | $15.10 | 726,065 |
| 2021-11-26 | $16.50 | $16.62 | $16.38 | $16.57 | $15.12 | 645,846 |
| 2021-11-24 | $16.62 | $16.76 | $16.62 | $16.69 | $15.23 | 395,048 |
| 2021-11-23 | $16.69 | $16.72 | $16.59 | $16.70 | $15.24 | 617,826 |
| 2021-11-22 | $16.76 | $16.84 | $16.52 | $16.63 | $15.18 | 1,157,209 |
| 2021-11-19 | $16.82 | $16.87 | $16.64 | $16.71 | $15.25 | 711,306 |
| 2021-11-18 | $16.97 | $17.09 | $16.83 | $16.88 | $15.41 | 669,264 |
| 2021-11-17 | $17.11 | $17.19 | $16.92 | $16.94 | $15.46 | 799,890 |
| 2021-11-16 | $17.06 | $17.16 | $16.97 | $17.07 | $15.58 | 718,943 |
| 2021-11-15 | $17.21 | $17.28 | $17.05 | $17.08 | $15.59 | 754,730 |
| 2021-11-12 | $17.44 | $17.48 | $17.15 | $17.20 | $15.70 | 778,320 |
| 2021-11-11 | $17.35 | $17.45 | $17.31 | $17.42 | $15.90 | 492,626 |
| 2021-11-10 | $17.26 | $17.42 | $17.17 | $17.33 | $15.82 | 551,652 |
| 2021-11-09 | $17.42 | $17.50 | $17.25 | $17.33 | $15.82 | 1,030,958 |
| 2021-11-08 | $17.96 | $17.98 | $17.85 | $17.87 | $15.88 | 2,273,311 |
| 2021-11-05 | $18.02 | $18.02 | $17.86 | $17.89 | $15.90 | 979,106 |
| 2021-11-04 | $17.86 | $17.95 | $17.78 | $17.89 | $15.90 | 550,342 |
| 2021-11-03 | $17.94 | $18.00 | $17.73 | $17.83 | $15.84 | 873,231 |
| 2021-11-02 | $18.14 | $18.15 | $17.79 | $17.89 | $15.90 | 1,671,586 |
| 2021-11-01 | $17.82 | $18.20 | $17.82 | $18.07 | $16.06 | 952,608 |
| 2021-10-29 | $17.75 | $17.79 | $17.60 | $17.67 | $15.70 | 629,068 |
| 2021-10-28 | $17.55 | $17.73 | $17.54 | $17.73 | $15.75 | 498,305 |
| 2021-10-27 | $17.56 | $17.58 | $17.46 | $17.47 | $15.52 | 507,086 |
| 2021-10-26 | $17.60 | $17.60 | $17.47 | $17.55 | $15.59 | 1,049,416 |
| 2021-10-25 | $17.47 | $17.58 | $17.46 | $17.54 | $15.59 | 504,978 |
| 2021-10-22 | $17.45 | $17.47 | $17.33 | $17.41 | $15.47 | 396,164 |
| 2021-10-21 | $17.42 | $17.48 | $17.38 | $17.42 | $15.48 | 476,919 |
| 2021-10-20 | $17.49 | $17.59 | $17.41 | $17.42 | $15.48 | 339,011 |
| 2021-10-19 | $17.38 | $17.48 | $17.33 | $17.44 | $15.50 | 345,613 |
| 2021-10-18 | $17.44 | $17.52 | $17.28 | $17.37 | $15.43 | 598,491 |
| 2021-10-15 | $17.41 | $17.54 | $17.38 | $17.40 | $15.46 | 597,610 |
| 2021-10-14 | $17.36 | $17.38 | $17.19 | $17.35 | $15.42 | 559,483 |
| 2021-10-13 | $17.13 | $17.34 | $17.10 | $17.27 | $15.35 | 502,811 |
| 2021-10-12 | $17.18 | $17.29 | $17.12 | $17.13 | $15.22 | 479,035 |
| 2021-10-11 | $17.24 | $17.34 | $17.15 | $17.19 | $15.27 | 601,762 |
| 2021-10-08 | $16.84 | $17.27 | $16.84 | $17.22 | $15.30 | 830,209 |
| 2021-10-07 | $16.95 | $17.05 | $16.84 | $16.84 | $14.96 | 491,570 |
| 2021-10-06 | $16.65 | $16.90 | $16.63 | $16.86 | $14.98 | 622,619 |
| 2021-10-05 | $16.70 | $16.78 | $16.59 | $16.71 | $14.85 | 368,833 |
| 2021-10-04 | $16.64 | $16.74 | $16.56 | $16.61 | $14.76 | 454,291 |
| 2021-10-01 | $16.79 | $16.79 | $16.32 | $16.64 | $14.79 | 1,091,466 |
| 2021-09-30 | $16.75 | $16.82 | $16.60 | $16.61 | $14.76 | 572,699 |
| 2021-09-29 | $16.69 | $16.76 | $16.63 | $16.71 | $14.85 | 396,614 |
| 2021-09-28 | $16.82 | $16.83 | $16.65 | $16.66 | $14.80 | 548,944 |
| 2021-09-27 | $16.67 | $16.87 | $16.66 | $16.83 | $14.95 | 517,664 |
| 2021-09-24 | $16.67 | $16.77 | $16.61 | $16.65 | $14.79 | 383,714 |
| 2021-09-23 | $16.85 | $16.89 | $16.67 | $16.67 | $14.81 | 853,840 |
| 2021-09-22 | $16.70 | $16.80 | $16.66 | $16.79 | $14.92 | 441,554 |
| 2021-09-21 | $16.54 | $16.68 | $16.52 | $16.54 | $14.70 | 491,028 |
| 2021-09-20 | $16.55 | $16.72 | $16.35 | $16.50 | $14.66 | 875,058 |
| 2021-09-17 | $16.84 | $16.87 | $16.74 | $16.78 | $14.91 | 925,966 |
| 2021-09-16 | $16.90 | $16.95 | $16.73 | $16.84 | $14.96 | 498,838 |
| 2021-09-15 | $16.65 | $16.86 | $16.57 | $16.85 | $14.97 | 541,982 |
| 2021-09-14 | $16.70 | $16.78 | $16.56 | $16.57 | $14.72 | 971,740 |
| 2021-09-13 | $16.72 | $16.75 | $16.55 | $16.67 | $14.81 | 746,238 |
| 2021-09-10 | $16.81 | $16.86 | $16.60 | $16.62 | $14.77 | 770,481 |
| 2021-09-09 | $16.67 | $16.85 | $16.63 | $16.79 | $14.92 | 589,081 |
| 2021-09-08 | $16.72 | $16.84 | $16.62 | $16.75 | $14.88 | 753,350 |
| 2021-09-07 | $16.83 | $16.83 | $16.55 | $16.68 | $14.82 | 993,888 |
| 2021-09-03 | $16.91 | $16.96 | $16.82 | $16.89 | $15.01 | 635,141 |
| 2021-09-02 | $16.85 | $16.96 | $16.80 | $16.94 | $15.05 | 956,013 |
| 2021-09-01 | $16.93 | $16.96 | $16.81 | $16.86 | $14.98 | 401,691 |
| 2021-08-31 | $16.88 | $16.95 | $16.76 | $16.90 | $15.02 | 835,056 |
| 2021-08-30 | $17.11 | $17.12 | $16.84 | $16.85 | $14.97 | 586,348 |
| 2021-08-27 | $16.88 | $17.08 | $16.87 | $17.07 | $15.17 | 401,121 |
| 2021-08-26 | $17.00 | $17.01 | $16.83 | $16.83 | $14.95 | 526,113 |
| 2021-08-25 | $16.91 | $17.10 | $16.81 | $16.98 | $15.09 | 750,237 |
| 2021-08-24 | $16.80 | $16.87 | $16.70 | $16.81 | $14.94 | 641,640 |
| 2021-08-23 | $16.80 | $16.89 | $16.71 | $16.78 | $14.91 | 566,664 |
| 2021-08-20 | $16.45 | $16.75 | $16.41 | $16.70 | $14.84 | 544,854 |
| 2021-08-19 | $16.90 | $16.95 | $16.47 | $16.51 | $14.67 | 1,199,915 |
| 2021-08-18 | $17.12 | $17.17 | $16.96 | $16.98 | $15.09 | 775,396 |
| 2021-08-17 | $17.10 | $17.13 | $16.98 | $17.09 | $15.19 | 535,457 |
| 2021-08-16 | $17.19 | $17.25 | $17.10 | $17.15 | $15.24 | 501,282 |
| 2021-08-13 | $17.12 | $17.21 | $17.08 | $17.18 | $15.27 | 364,123 |
| 2021-08-12 | $17.05 | $17.13 | $16.90 | $17.12 | $15.21 | 713,955 |
| 2021-08-11 | $17.17 | $17.19 | $17.06 | $17.09 | $15.19 | 425,281 |
| 2021-08-10 | $17.00 | $17.20 | $16.97 | $17.15 | $15.24 | 747,468 |
| 2021-08-09 | $17.60 | $17.63 | $17.33 | $17.36 | $15.08 | 1,445,839 |
| 2021-08-06 | $17.48 | $17.58 | $17.36 | $17.56 | $15.26 | 547,952 |
| 2021-08-05 | $17.35 | $17.43 | $17.25 | $17.42 | $15.13 | 549,846 |
| 2021-08-04 | $17.39 | $17.43 | $17.20 | $17.25 | $14.99 | 684,486 |
| 2021-08-03 | $17.45 | $17.49 | $17.25 | $17.47 | $15.18 | 812,538 |
| 2021-08-02 | $17.30 | $17.52 | $17.28 | $17.44 | $15.15 | 647,321 |
| 2021-07-30 | $17.50 | $17.75 | $17.19 | $17.27 | $15.00 | 722,363 |
| 2021-07-29 | $17.45 | $17.48 | $17.37 | $17.40 | $15.12 | 506,121 |
| 2021-07-28 | $17.33 | $17.45 | $17.26 | $17.37 | $15.09 | 477,762 |
| 2021-07-27 | $17.17 | $17.32 | $17.06 | $17.32 | $15.05 | 349,809 |
| 2021-07-26 | $17.17 | $17.29 | $17.14 | $17.22 | $14.96 | 372,225 |
| 2021-07-23 | $17.27 | $17.29 | $17.14 | $17.14 | $14.89 | 378,580 |
| 2021-07-22 | $17.34 | $17.34 | $17.16 | $17.18 | $14.93 | 351,361 |
| 2021-07-21 | $17.18 | $17.31 | $17.18 | $17.28 | $15.01 | 471,215 |
| 2021-07-20 | $16.83 | $17.16 | $16.83 | $17.08 | $14.84 | 587,810 |
| 2021-07-19 | $17.00 | $17.02 | $16.66 | $16.83 | $14.62 | 920,002 |
| 2021-07-16 | $17.16 | $17.24 | $17.07 | $17.11 | $14.87 | 437,762 |
| 2021-07-15 | $17.10 | $17.24 | $17.03 | $17.10 | $14.86 | 422,725 |
| 2021-07-14 | $17.32 | $17.36 | $17.10 | $17.13 | $14.88 | 569,441 |
| 2021-07-13 | $17.36 | $17.37 | $17.24 | $17.25 | $14.99 | 593,330 |
| 2021-07-12 | $17.20 | $17.38 | $17.16 | $17.33 | $15.06 | 489,754 |
| 2021-07-09 | $17.18 | $17.26 | $17.06 | $17.25 | $14.99 | 471,491 |
| 2021-07-08 | $17.00 | $17.16 | $16.75 | $17.09 | $14.85 | 688,048 |
| 2021-07-07 | $17.26 | $17.28 | $17.01 | $17.16 | $14.91 | 931,765 |
| 2021-07-06 | $17.25 | $17.30 | $17.16 | $17.28 | $15.01 | 847,648 |
| 2021-07-02 | $17.25 | $17.28 | $17.13 | $17.25 | $14.99 | 334,880 |
| 2021-07-01 | $17.05 | $17.22 | $17.05 | $17.17 | $14.92 | 388,258 |
| 2021-06-30 | $17.13 | $17.15 | $16.99 | $17.06 | $14.82 | 499,315 |
| 2021-06-29 | $17.18 | $17.25 | $17.08 | $17.11 | $14.87 | 426,968 |
| 2021-06-28 | $17.22 | $17.24 | $16.98 | $17.07 | $14.83 | 838,454 |
| 2021-06-25 | $17.30 | $17.36 | $17.17 | $17.24 | $14.98 | 620,761 |
| 2021-06-24 | $17.40 | $17.44 | $17.22 | $17.28 | $15.01 | 696,252 |
| 2021-06-23 | $17.41 | $17.50 | $17.32 | $17.33 | $15.06 | 807,333 |
| 2021-06-22 | $17.38 | $17.42 | $17.30 | $17.41 | $15.13 | 521,140 |
| 2021-06-21 | $17.21 | $17.48 | $17.17 | $17.38 | $15.10 | 551,278 |
| 2021-06-18 | $17.22 | $17.28 | $17.02 | $17.13 | $14.88 | 670,500 |
| 2021-06-17 | $17.44 | $17.54 | $17.11 | $17.30 | $15.03 | 692,417 |
| 2021-06-16 | $17.36 | $17.53 | $17.33 | $17.40 | $15.12 | 487,314 |
| 2021-06-15 | $17.41 | $17.49 | $17.32 | $17.40 | $15.12 | 418,722 |
| 2021-06-14 | $17.50 | $17.50 | $17.37 | $17.41 | $15.13 | 452,217 |
| 2021-06-11 | $17.33 | $17.46 | $17.30 | $17.46 | $15.17 | 454,235 |
| 2021-06-10 | $17.45 | $17.45 | $17.23 | $17.27 | $15.00 | 429,156 |
| 2021-06-09 | $17.30 | $17.40 | $17.23 | $17.39 | $15.11 | 605,710 |
| 2021-06-08 | $17.39 | $17.42 | $17.28 | $17.29 | $15.02 | 714,013 |
| 2021-06-07 | $17.21 | $17.35 | $17.17 | $17.35 | $15.07 | 474,762 |
| 2021-06-04 | $17.15 | $17.19 | $17.06 | $17.12 | $14.87 | 474,544 |
| 2021-06-03 | $17.15 | $17.21 | $17.09 | $17.11 | $14.87 | 462,527 |
| 2021-06-02 | $17.30 | $17.30 | $17.15 | $17.20 | $14.94 | 608,561 |
| 2021-06-01 | $17.04 | $17.34 | $17.01 | $17.25 | $14.99 | 884,129 |
| 2021-05-28 | $16.98 | $17.10 | $16.86 | $16.98 | $14.75 | 769,624 |
| 2021-05-27 | $16.80 | $16.99 | $16.78 | $16.86 | $14.65 | 1,131,900 |
| 2021-05-26 | $16.67 | $16.76 | $16.65 | $16.69 | $14.50 | 985,729 |
| 2021-05-25 | $16.90 | $16.98 | $16.65 | $16.67 | $14.48 | 801,746 |
| 2021-05-24 | $17.11 | $17.11 | $16.87 | $16.89 | $14.67 | 631,863 |
| 2021-05-21 | $17.00 | $17.04 | $16.93 | $17.03 | $14.80 | 737,189 |
| 2021-05-20 | $16.92 | $17.08 | $16.87 | $16.98 | $14.75 | 656,309 |
| 2021-05-19 | $17.00 | $17.01 | $16.80 | $16.95 | $14.73 | 1,000,905 |
| 2021-05-18 | $17.23 | $17.24 | $17.06 | $17.08 | $14.84 | 871,873 |
| 2021-05-17 | $17.02 | $17.30 | $16.93 | $17.18 | $14.93 | 699,929 |
| 2021-05-14 | $16.78 | $17.06 | $16.70 | $16.98 | $14.75 | 740,258 |
| 2021-05-13 | $16.02 | $16.70 | $16.02 | $16.63 | $14.45 | 897,153 |
| 2021-05-12 | $16.74 | $16.88 | $15.96 | $15.98 | $13.88 | 1,578,099 |
| 2021-05-11 | $16.96 | $17.00 | $16.58 | $16.77 | $14.57 | 1,257,114 |
| 2021-05-10 | $17.66 | $17.72 | $17.50 | $17.51 | $14.87 | 1,143,420 |
| 2021-05-07 | $17.55 | $17.68 | $17.42 | $17.66 | $14.99 | 779,443 |
| 2021-05-06 | $17.54 | $17.57 | $17.33 | $17.54 | $14.89 | 657,122 |
| 2021-05-05 | $17.44 | $17.60 | $17.24 | $17.53 | $14.88 | 842,800 |
| 2021-05-04 | $17.57 | $17.65 | $17.45 | $17.55 | $14.90 | 803,807 |
| 2021-05-03 | $17.60 | $17.68 | $17.45 | $17.59 | $14.94 | 683,722 |
| 2021-04-30 | $17.62 | $17.71 | $17.36 | $17.41 | $14.78 | 896,035 |
| 2021-04-29 | $17.39 | $17.62 | $17.32 | $17.54 | $14.89 | 619,910 |
| 2021-04-28 | $17.43 | $17.48 | $17.24 | $17.32 | $14.71 | 1,048,528 |
| 2021-04-27 | $17.12 | $17.39 | $17.10 | $17.35 | $14.73 | 818,711 |
| 2021-04-26 | $17.10 | $17.18 | $17.06 | $17.10 | $14.52 | 476,520 |
| 2021-04-23 | $16.96 | $17.11 | $16.87 | $17.07 | $14.49 | 625,805 |
| 2021-04-22 | $17.15 | $17.20 | $16.96 | $16.96 | $14.40 | 632,096 |
| 2021-04-21 | $16.92 | $17.17 | $16.90 | $17.15 | $14.56 | 356,958 |
| 2021-04-20 | $17.07 | $17.10 | $16.85 | $16.98 | $14.42 | 561,908 |
| 2021-04-19 | $17.08 | $17.16 | $17.00 | $17.07 | $14.49 | 752,055 |
| 2021-04-16 | $16.99 | $17.17 | $16.88 | $17.00 | $14.43 | 1,026,253 |
| 2021-04-15 | $16.95 | $16.98 | $16.85 | $16.90 | $14.35 | 519,625 |
| 2021-04-14 | $16.85 | $16.95 | $16.79 | $16.91 | $14.36 | 337,960 |
| 2021-04-13 | $17.00 | $17.00 | $16.80 | $16.90 | $14.35 | 673,875 |
| 2021-04-12 | $16.86 | $17.04 | $16.85 | $16.97 | $14.41 | 475,654 |
| 2021-04-09 | $16.90 | $16.96 | $16.85 | $16.91 | $14.36 | 418,101 |
| 2021-04-08 | $16.85 | $16.90 | $16.77 | $16.86 | $14.32 | 357,208 |
| 2021-04-07 | $16.70 | $16.93 | $16.69 | $16.83 | $14.29 | 400,688 |
| 2021-04-06 | $16.55 | $16.80 | $16.54 | $16.71 | $14.19 | 627,909 |
| 2021-04-05 | $16.50 | $16.62 | $16.46 | $16.53 | $14.04 | 456,450 |
| 2021-04-01 | $16.20 | $16.43 | $16.11 | $16.43 | $13.95 | 581,258 |
| 2021-03-31 | $16.20 | $16.25 | $16.03 | $16.03 | $13.61 | 539,873 |
| 2021-03-30 | $16.00 | $16.24 | $16.00 | $16.16 | $13.72 | 454,449 |
| 2021-03-29 | $16.01 | $16.13 | $15.86 | $16.00 | $13.59 | 409,075 |
| 2021-03-26 | $15.93 | $16.12 | $15.81 | $16.10 | $13.67 | 591,130 |
| 2021-03-25 | $15.60 | $15.89 | $15.45 | $15.88 | $13.48 | 649,562 |
| 2021-03-24 | $15.72 | $15.98 | $15.62 | $15.62 | $13.26 | 498,847 |
| 2021-03-23 | $15.90 | $15.96 | $15.63 | $15.69 | $13.32 | 513,762 |
| 2021-03-22 | $15.95 | $16.05 | $15.72 | $15.94 | $13.53 | 534,723 |
| 2021-03-19 | $15.62 | $16.03 | $15.43 | $15.82 | $13.43 | 1,081,534 |
| 2021-03-18 | $16.16 | $16.17 | $15.61 | $15.63 | $13.27 | 744,999 |
| 2021-03-17 | $16.23 | $16.27 | $16.08 | $16.13 | $13.70 | 609,475 |
| 2021-03-16 | $16.60 | $16.60 | $16.13 | $16.26 | $13.81 | 765,264 |
| 2021-03-15 | $16.37 | $16.61 | $16.27 | $16.60 | $14.09 | 979,108 |
| 2021-03-12 | $16.17 | $16.28 | $16.11 | $16.22 | $13.77 | 605,968 |
| 2021-03-11 | $16.02 | $16.24 | $15.92 | $16.13 | $13.70 | 690,338 |
| 2021-03-10 | $15.81 | $16.06 | $15.79 | $15.92 | $13.52 | 865,130 |
| 2021-03-09 | $15.70 | $15.92 | $15.53 | $15.76 | $13.38 | 824,177 |
| 2021-03-08 | $15.35 | $15.85 | $15.30 | $15.53 | $13.19 | 1,129,697 |
| 2021-03-05 | $15.84 | $15.95 | $14.96 | $15.41 | $13.08 | 1,827,681 |
| 2021-03-04 | $16.50 | $16.64 | $16.05 | $16.29 | $13.51 | 939,507 |
| 2021-03-03 | $16.42 | $16.60 | $16.37 | $16.52 | $13.70 | 721,383 |
| 2021-03-02 | $16.30 | $16.51 | $16.19 | $16.32 | $13.53 | 725,120 |
| 2021-03-01 | $16.14 | $16.36 | $16.10 | $16.24 | $13.47 | 702,135 |
| 2021-02-26 | $15.80 | $16.06 | $15.66 | $15.88 | $13.17 | 650,226 |
| 2021-02-25 | $15.97 | $16.17 | $15.69 | $15.85 | $13.14 | 915,296 |
| 2021-02-24 | $15.74 | $16.09 | $15.63 | $16.05 | $13.31 | 994,081 |
| 2021-02-23 | $15.67 | $15.70 | $15.34 | $15.63 | $12.96 | 736,959 |
| 2021-02-22 | $15.62 | $15.89 | $15.60 | $15.62 | $12.95 | 657,255 |
| 2021-02-19 | $15.39 | $15.61 | $15.37 | $15.60 | $12.93 | 468,123 |
| 2021-02-18 | $15.47 | $15.55 | $15.36 | $15.39 | $12.76 | 438,585 |
| 2021-02-17 | $15.49 | $15.51 | $15.36 | $15.48 | $12.84 | 397,724 |
| 2021-02-16 | $15.52 | $15.56 | $15.38 | $15.49 | $12.84 | 580,660 |
| 2021-02-12 | $15.42 | $15.48 | $15.35 | $15.41 | $12.78 | 490,645 |
| 2021-02-11 | $15.62 | $15.62 | $15.36 | $15.41 | $12.78 | 532,336 |
| 2021-02-10 | $15.42 | $15.66 | $15.40 | $15.57 | $12.91 | 618,612 |
| 2021-02-09 | $15.60 | $15.63 | $15.28 | $15.34 | $12.72 | 775,849 |
| 2021-02-08 | $15.75 | $15.77 | $15.51 | $15.65 | $12.98 | 689,339 |
| 2021-02-05 | $15.40 | $15.75 | $15.34 | $15.66 | $12.98 | 559,752 |
| 2021-02-04 | $15.55 | $15.82 | $15.31 | $15.36 | $12.74 | 948,800 |
| 2021-02-03 | $15.35 | $15.56 | $15.35 | $15.50 | $12.85 | 702,144 |
| 2021-02-02 | $15.34 | $15.55 | $15.20 | $15.31 | $12.69 | 647,160 |
| 2021-02-01 | $14.76 | $15.13 | $14.61 | $15.12 | $12.54 | 637,475 |
| 2021-01-29 | $15.01 | $15.05 | $14.49 | $14.67 | $12.16 | 837,770 |
| 2021-01-28 | $15.26 | $15.53 | $14.94 | $15.06 | $12.49 | 792,613 |
| 2021-01-27 | $15.23 | $15.53 | $15.19 | $15.30 | $12.69 | 1,128,286 |
| 2021-01-26 | $15.17 | $15.33 | $15.12 | $15.30 | $12.69 | 628,610 |
| 2021-01-25 | $15.25 | $15.27 | $15.07 | $15.15 | $12.56 | 619,513 |
| 2021-01-22 | $15.25 | $15.30 | $15.12 | $15.28 | $12.67 | 529,113 |
| 2021-01-21 | $15.46 | $15.50 | $15.19 | $15.27 | $12.66 | 489,930 |
| 2021-01-20 | $15.28 | $15.33 | $15.10 | $15.28 | $12.67 | 508,984 |
| 2021-01-19 | $14.94 | $15.21 | $14.82 | $15.13 | $12.55 | 2,103,181 |
| 2021-01-15 | $14.81 | $14.99 | $14.81 | $14.91 | $12.36 | 428,987 |
| 2021-01-14 | $14.65 | $14.99 | $14.61 | $14.86 | $12.32 | 513,342 |
| 2021-01-13 | $14.63 | $14.68 | $14.53 | $14.65 | $12.15 | 363,097 |
| 2021-01-12 | $14.66 | $14.68 | $14.52 | $14.59 | $12.10 | 388,245 |
| 2021-01-11 | $14.75 | $14.86 | $14.59 | $14.61 | $12.11 | 457,876 |
| 2021-01-08 | $14.75 | $14.83 | $14.63 | $14.80 | $12.27 | 579,569 |
| 2021-01-07 | $14.48 | $14.71 | $14.47 | $14.65 | $12.15 | 525,990 |
| 2021-01-06 | $14.39 | $14.48 | $14.26 | $14.40 | $11.94 | 643,019 |
| 2021-01-05 | $14.24 | $14.36 | $14.23 | $14.28 | $11.84 | 464,580 |
| 2021-01-04 | $14.46 | $14.51 | $14.01 | $14.21 | $11.78 | 913,204 |
| 2020-12-31 | $14.29 | $14.46 | $14.17 | $14.42 | $11.96 | 559,862 |
| 2020-12-30 | $14.35 | $14.44 | $14.26 | $14.29 | $11.85 | 483,792 |
| 2020-12-29 | $14.14 | $14.31 | $14.05 | $14.25 | $11.82 | 751,293 |
| 2020-12-28 | $14.24 | $14.33 | $14.11 | $14.14 | $11.72 | 587,101 |
| 2020-12-24 | $14.31 | $14.49 | $14.10 | $14.13 | $11.72 | 331,593 |
| 2020-12-23 | $14.33 | $14.42 | $14.22 | $14.33 | $11.88 | 389,830 |
| 2020-12-22 | $14.28 | $14.51 | $14.19 | $14.27 | $11.83 | 1,080,194 |
| 2020-12-21 | $14.00 | $14.38 | $13.96 | $14.19 | $11.77 | 674,929 |
| 2020-12-18 | $14.18 | $14.33 | $14.06 | $14.19 | $11.77 | 1,378,274 |
| 2020-12-17 | $14.22 | $14.31 | $13.94 | $14.24 | $11.81 | 794,893 |
| 2020-12-16 | $14.20 | $14.32 | $14.15 | $14.27 | $11.83 | 626,858 |
| 2020-12-15 | $14.00 | $14.20 | $13.93 | $14.17 | $11.75 | 640,919 |
| 2020-12-14 | $13.95 | $14.07 | $13.83 | $13.92 | $11.54 | 693,901 |
| 2020-12-11 | $13.75 | $13.93 | $13.70 | $13.87 | $11.50 | 400,134 |
| 2020-12-10 | $13.56 | $13.87 | $13.55 | $13.82 | $11.46 | 701,026 |
| 2020-12-09 | $13.88 | $13.93 | $13.65 | $13.69 | $11.35 | 469,379 |
| 2020-12-08 | $13.70 | $13.89 | $13.64 | $13.80 | $11.44 | 461,743 |
| 2020-12-07 | $13.92 | $13.95 | $13.56 | $13.72 | $11.38 | 797,886 |
| 2020-12-04 | $14.00 | $14.10 | $13.88 | $13.92 | $11.54 | 646,032 |
| 2020-12-03 | $13.68 | $14.00 | $13.55 | $13.93 | $11.55 | 652,037 |
| 2020-12-02 | $13.51 | $13.80 | $13.48 | $13.68 | $11.34 | 609,223 |
| 2020-12-01 | $13.50 | $13.58 | $13.36 | $13.54 | $11.23 | 574,598 |
| 2020-11-30 | $13.61 | $13.65 | $13.31 | $13.34 | $11.06 | 761,769 |
| 2020-11-27 | $13.50 | $13.68 | $13.50 | $13.61 | $11.28 | 453,567 |
| 2020-11-25 | $13.36 | $13.49 | $13.26 | $13.45 | $11.15 | 409,032 |
| 2020-11-24 | $13.42 | $13.53 | $13.23 | $13.35 | $11.07 | 789,982 |
| 2020-11-23 | $12.98 | $13.23 | $12.95 | $13.14 | $10.90 | 512,718 |
| 2020-11-20 | $12.94 | $12.96 | $12.83 | $12.89 | $10.69 | 393,093 |
| 2020-11-19 | $12.77 | $12.98 | $12.76 | $12.98 | $10.76 | 562,406 |
| 2020-11-18 | $12.96 | $13.16 | $12.72 | $12.72 | $10.55 | 751,988 |
| 2020-11-17 | $12.88 | $12.98 | $12.78 | $12.95 | $10.74 | 640,253 |
| 2020-11-16 | $12.77 | $13.08 | $12.65 | $12.89 | $10.69 | 1,077,622 |
| 2020-11-13 | $12.31 | $12.43 | $12.24 | $12.43 | $10.31 | 581,408 |
| 2020-11-12 | $12.35 | $12.42 | $12.20 | $12.26 | $10.17 | 1,128,235 |
| 2020-11-11 | $12.06 | $12.42 | $11.98 | $12.39 | $10.27 | 1,614,803 |
| 2020-11-10 | $11.56 | $12.03 | $11.55 | $11.98 | $9.93 | 868,150 |
| 2020-11-09 | $11.98 | $12.06 | $11.24 | $11.49 | $9.53 | 1,627,061 |
| 2020-11-06 | $11.84 | $11.84 | $11.31 | $11.40 | $9.45 | 1,189,063 |
| 2020-11-05 | $12.06 | $12.25 | $12.05 | $12.09 | $9.73 | 1,249,819 |
| 2020-11-04 | $11.68 | $12.06 | $11.39 | $11.94 | $9.61 | 804,903 |
| 2020-11-03 | $11.64 | $11.83 | $11.51 | $11.76 | $9.47 | 694,254 |
| 2020-11-02 | $11.35 | $11.71 | $11.32 | $11.49 | $9.25 | 731,688 |
| 2020-10-30 | $11.04 | $11.20 | $10.83 | $11.20 | $9.02 | 1,086,593 |
| 2020-10-29 | $11.09 | $11.25 | $11.01 | $11.19 | $9.01 | 922,843 |
| 2020-10-28 | $11.15 | $11.31 | $11.03 | $11.13 | $8.96 | 794,713 |
| 2020-10-27 | $11.34 | $11.48 | $11.26 | $11.34 | $9.13 | 570,968 |
| 2020-10-26 | $11.41 | $11.46 | $11.15 | $11.30 | $9.10 | 491,537 |
| 2020-10-23 | $11.40 | $11.55 | $11.35 | $11.53 | $9.28 | 338,176 |
| 2020-10-22 | $11.20 | $11.30 | $11.08 | $11.29 | $9.09 | 484,874 |
| 2020-10-21 | $11.32 | $11.36 | $11.21 | $11.23 | $9.04 | 432,343 |
| 2020-10-20 | $11.41 | $11.41 | $11.26 | $11.32 | $9.11 | 538,342 |
| 2020-10-19 | $11.63 | $11.68 | $11.32 | $11.33 | $9.12 | 697,734 |
| 2020-10-16 | $11.77 | $11.84 | $11.63 | $11.63 | $9.36 | 470,914 |
| 2020-10-15 | $11.84 | $11.94 | $11.82 | $11.83 | $9.52 | 362,297 |
| 2020-10-14 | $11.88 | $12.00 | $11.84 | $11.94 | $9.61 | 485,442 |
| 2020-10-13 | $11.90 | $11.97 | $11.84 | $11.88 | $9.57 | 397,414 |
| 2020-10-12 | $12.12 | $12.15 | $11.85 | $11.96 | $9.63 | 518,153 |
| 2020-10-09 | $12.05 | $12.11 | $11.97 | $12.04 | $9.69 | 533,479 |
| 2020-10-08 | $11.83 | $12.06 | $11.80 | $12.05 | $9.70 | 713,358 |
| 2020-10-07 | $11.89 | $11.93 | $11.75 | $11.80 | $9.50 | 460,004 |
| 2020-10-06 | $12.00 | $12.00 | $11.74 | $11.77 | $9.48 | 644,587 |
| 2020-10-05 | $11.85 | $11.96 | $11.83 | $11.91 | $9.59 | 659,439 |
| 2020-10-02 | $11.71 | $11.85 | $11.33 | $11.76 | $9.47 | 781,347 |
| 2020-10-01 | $11.67 | $11.87 | $11.54 | $11.86 | $9.55 | 494,477 |
| 2020-09-30 | $11.50 | $11.70 | $11.50 | $11.57 | $9.32 | 650,871 |
| 2020-09-29 | $11.46 | $11.56 | $11.37 | $11.48 | $9.24 | 528,164 |
| 2020-09-28 | $11.37 | $11.54 | $11.36 | $11.46 | $9.23 | 648,023 |
| 2020-09-25 | $11.00 | $11.29 | $10.95 | $11.27 | $9.07 | 415,256 |
| 2020-09-24 | $11.00 | $11.21 | $10.81 | $11.00 | $8.86 | 596,118 |
| 2020-09-23 | $11.37 | $11.42 | $10.98 | $11.02 | $8.87 | 472,683 |
| 2020-09-22 | $11.29 | $11.46 | $11.29 | $11.37 | $9.15 | 373,195 |
| 2020-09-21 | $11.19 | $11.35 | $11.17 | $11.26 | $9.07 | 689,939 |
| 2020-09-18 | $11.65 | $11.69 | $11.47 | $11.50 | $9.26 | 582,789 |
| 2020-09-17 | $11.43 | $11.67 | $11.40 | $11.56 | $9.31 | 535,278 |
| 2020-09-16 | $11.76 | $11.90 | $11.70 | $11.74 | $9.45 | 446,656 |
| 2020-09-15 | $11.75 | $11.85 | $11.68 | $11.74 | $9.45 | 365,540 |
| 2020-09-14 | $11.45 | $11.76 | $11.45 | $11.68 | $9.40 | 568,450 |
| 2020-09-11 | $11.39 | $11.51 | $11.34 | $11.43 | $9.20 | 538,019 |
| 2020-09-10 | $11.30 | $11.48 | $11.24 | $11.29 | $9.09 | 773,761 |
| 2020-09-09 | $11.30 | $11.42 | $11.24 | $11.30 | $9.10 | 569,641 |
| 2020-09-08 | $10.90 | $11.30 | $10.77 | $11.15 | $8.98 | 800,320 |
| 2020-09-04 | $11.14 | $11.20 | $10.75 | $10.92 | $8.79 | 899,673 |
| 2020-09-03 | $11.30 | $11.39 | $10.98 | $11.04 | $8.89 | 704,307 |
| 2020-09-02 | $11.22 | $11.41 | $11.18 | $11.33 | $9.12 | 551,627 |
| 2020-09-01 | $11.22 | $11.31 | $11.17 | $11.28 | $9.08 | 500,503 |
| 2020-08-31 | $11.21 | $11.30 | $11.12 | $11.22 | $9.03 | 508,723 |
| 2020-08-28 | $11.17 | $11.25 | $11.02 | $11.21 | $9.03 | 496,227 |
| 2020-08-27 | $10.98 | $11.11 | $10.93 | $11.08 | $8.92 | 533,644 |
| 2020-08-26 | $11.25 | $11.25 | $10.98 | $10.99 | $8.85 | 745,673 |
| 2020-08-25 | $11.35 | $11.36 | $11.08 | $11.15 | $8.98 | 526,273 |
| 2020-08-24 | $11.07 | $11.33 | $10.99 | $11.28 | $9.08 | 974,727 |
| 2020-08-21 | $11.00 | $11.04 | $10.89 | $10.99 | $8.85 | 899,367 |
| 2020-08-20 | $11.01 | $11.12 | $10.96 | $11.01 | $8.86 | 478,791 |
| 2020-08-19 | $11.20 | $11.23 | $11.05 | $11.10 | $8.94 | 816,420 |
| 2020-08-18 | $11.45 | $11.45 | $11.13 | $11.21 | $9.03 | 1,131,548 |
| 2020-08-17 | $11.78 | $11.84 | $11.36 | $11.48 | $9.24 | 982,726 |
| 2020-08-14 | $11.70 | $11.71 | $11.52 | $11.65 | $9.38 | 820,981 |
| 2020-08-13 | $11.67 | $11.97 | $11.63 | $11.74 | $9.45 | 693,573 |
| 2020-08-12 | $11.87 | $11.96 | $11.67 | $11.69 | $9.41 | 452,692 |
| 2020-08-11 | $11.93 | $12.04 | $11.70 | $11.72 | $9.44 | 1,024,544 |
| 2020-08-10 | $11.65 | $12.03 | $11.61 | $11.93 | $9.61 | 1,363,914 |
| 2020-08-07 | $11.50 | $11.65 | $11.42 | $11.63 | $9.36 | 1,487,254 |
| 2020-08-06 | $12.08 | $12.09 | $11.90 | $11.97 | $9.38 | 1,298,625 |
| 2020-08-05 | $11.93 | $12.06 | $11.81 | $11.95 | $9.36 | 1,277,371 |
| 2020-08-04 | $11.53 | $11.69 | $11.36 | $11.63 | $9.11 | 1,062,919 |
| 2020-08-03 | $11.22 | $11.56 | $11.10 | $11.53 | $9.03 | 1,083,188 |
| 2020-07-31 | $11.25 | $11.46 | $10.90 | $11.04 | $8.65 | 1,311,578 |
| 2020-07-30 | $10.70 | $11.06 | $10.62 | $11.02 | $8.64 | 1,181,552 |
| 2020-07-29 | $10.74 | $10.84 | $10.65 | $10.80 | $8.46 | 555,078 |
| 2020-07-28 | $10.70 | $10.73 | $10.57 | $10.68 | $8.37 | 456,216 |
| 2020-07-27 | $10.90 | $10.90 | $10.69 | $10.73 | $8.41 | 543,382 |
| 2020-07-24 | $10.96 | $10.99 | $10.82 | $10.89 | $8.53 | 560,214 |
| 2020-07-23 | $11.07 | $11.22 | $10.91 | $10.99 | $8.61 | 707,125 |
| 2020-07-22 | $10.85 | $11.07 | $10.77 | $11.05 | $8.66 | 471,838 |
| 2020-07-21 | $10.70 | $10.88 | $10.67 | $10.82 | $8.48 | 699,305 |
| 2020-07-20 | $10.76 | $10.76 | $10.61 | $10.70 | $8.38 | 625,047 |
| 2020-07-17 | $10.65 | $10.76 | $10.61 | $10.73 | $8.41 | 496,411 |
| 2020-07-16 | $10.52 | $10.71 | $10.47 | $10.63 | $8.33 | 404,904 |
| 2020-07-15 | $10.50 | $10.65 | $10.43 | $10.64 | $8.34 | 670,719 |
| 2020-07-14 | $10.23 | $10.39 | $10.14 | $10.37 | $8.13 | 1,094,308 |
| 2020-07-13 | $10.27 | $10.41 | $10.18 | $10.21 | $8.00 | 555,547 |
| 2020-07-10 | $9.96 | $10.16 | $9.87 | $10.15 | $7.95 | 691,770 |
| 2020-07-09 | $10.35 | $10.37 | $9.96 | $10.02 | $7.85 | 986,597 |
| 2020-07-08 | $10.21 | $10.41 | $10.20 | $10.35 | $8.11 | 620,338 |
| 2020-07-07 | $10.21 | $10.37 | $10.08 | $10.19 | $7.98 | 854,531 |
| 2020-07-06 | $10.69 | $10.69 | $10.26 | $10.33 | $8.09 | 1,253,144 |
| 2020-07-02 | $10.54 | $10.59 | $10.34 | $10.42 | $8.16 | 476,656 |
| 2020-07-01 | $10.52 | $10.61 | $10.22 | $10.32 | $8.09 | 553,918 |
| 2020-06-30 | $10.24 | $10.56 | $10.24 | $10.47 | $8.20 | 761,945 |
| 2020-06-29 | $10.30 | $10.35 | $10.08 | $10.24 | $8.02 | 512,418 |
| 2020-06-26 | $10.20 | $10.25 | $10.02 | $10.17 | $7.97 | 622,719 |
| 2020-06-25 | $10.21 | $10.40 | $10.13 | $10.26 | $8.04 | 490,785 |
| 2020-06-24 | $10.50 | $10.51 | $10.05 | $10.33 | $8.09 | 838,992 |
| 2020-06-23 | $10.81 | $10.84 | $10.53 | $10.56 | $8.27 | 658,371 |
| 2020-06-22 | $10.74 | $10.74 | $10.56 | $10.68 | $8.37 | 610,137 |
| 2020-06-19 | $11.07 | $11.11 | $10.68 | $10.82 | $8.48 | 998,913 |
| 2020-06-18 | $10.64 | $10.97 | $10.58 | $10.66 | $8.35 | 635,486 |
| 2020-06-17 | $11.12 | $11.19 | $10.67 | $10.72 | $8.40 | 824,642 |
| 2020-06-16 | $11.30 | $11.34 | $10.95 | $11.04 | $8.65 | 1,198,355 |
| 2020-06-15 | $10.45 | $11.11 | $10.42 | $10.95 | $8.58 | 895,219 |
| 2020-06-12 | $10.72 | $10.92 | $10.51 | $10.91 | $8.55 | 698,591 |
| 2020-06-11 | $10.54 | $10.81 | $10.12 | $10.29 | $8.06 | 2,370,418 |
| 2020-06-10 | $11.45 | $11.46 | $10.91 | $11.14 | $8.73 | 1,188,383 |
| 2020-06-09 | $11.56 | $11.67 | $11.36 | $11.48 | $9.00 | 1,199,100 |
| 2020-06-08 | $11.70 | $11.98 | $11.70 | $11.83 | $9.27 | 1,448,264 |
| 2020-06-05 | $11.85 | $11.96 | $11.42 | $11.50 | $9.01 | 974,000 |
| 2020-06-04 | $11.47 | $11.63 | $11.23 | $11.48 | $9.00 | 729,910 |
| 2020-06-03 | $11.51 | $11.73 | $11.46 | $11.61 | $9.10 | 973,743 |
| 2020-06-02 | $11.38 | $11.45 | $11.21 | $11.32 | $8.87 | 1,108,400 |
| 2020-06-01 | $11.21 | $11.44 | $11.14 | $11.31 | $8.86 | 602,173 |
| 2020-05-29 | $11.25 | $11.36 | $11.04 | $11.14 | $8.73 | 998,590 |
| 2020-05-28 | $11.52 | $11.67 | $11.28 | $11.36 | $8.90 | 761,428 |
| 2020-05-27 | $11.60 | $11.79 | $11.24 | $11.47 | $8.99 | 844,015 |
| 2020-05-26 | $11.49 | $11.78 | $11.41 | $11.51 | $9.02 | 1,052,776 |
| 2020-05-22 | $11.16 | $11.35 | $11.08 | $11.15 | $8.74 | 643,933 |
| 2020-05-21 | $11.08 | $11.34 | $10.99 | $11.14 | $8.73 | 710,575 |
| 2020-05-20 | $11.02 | $11.12 | $10.90 | $10.99 | $8.61 | 692,826 |
| 2020-05-19 | $10.70 | $11.08 | $10.66 | $10.89 | $8.53 | 862,921 |
| 2020-05-18 | $10.62 | $10.78 | $10.44 | $10.68 | $8.37 | 1,477,315 |
| 2020-05-15 | $10.18 | $10.45 | $10.03 | $10.35 | $8.11 | 836,250 |
| 2020-05-14 | $9.56 | $10.34 | $9.23 | $10.33 | $8.09 | 1,601,292 |
| 2020-05-13 | $10.74 | $10.74 | $9.72 | $9.93 | $7.78 | 2,140,252 |
| 2020-05-12 | $11.00 | $11.13 | $10.88 | $11.06 | $8.40 | 1,591,658 |
| 2020-05-11 | $10.90 | $11.02 | $10.73 | $10.95 | $8.31 | 1,443,665 |
| 2020-05-08 | $10.80 | $11.09 | $10.79 | $10.92 | $8.29 | 1,240,627 |
| 2020-05-07 | $11.00 | $11.09 | $10.66 | $10.77 | $8.18 | 1,621,468 |
| 2020-05-06 | $11.02 | $11.09 | $10.70 | $10.86 | $8.24 | 1,266,157 |
| 2020-05-05 | $10.75 | $11.23 | $10.47 | $10.83 | $8.22 | 3,252,431 |
| 2020-05-04 | $9.68 | $9.99 | $9.46 | $9.94 | $7.55 | 1,026,074 |
| 2020-05-01 | $9.94 | $9.96 | $9.47 | $9.86 | $7.48 | 1,649,346 |
| 2020-04-30 | $10.62 | $10.66 | $10.19 | $10.26 | $7.79 | 1,091,060 |
| 2020-04-29 | $10.48 | $10.84 | $10.23 | $10.71 | $8.13 | 1,156,559 |
| 2020-04-28 | $10.23 | $10.37 | $9.67 | $10.02 | $7.61 | 1,468,393 |
| 2020-04-27 | $9.72 | $9.98 | $9.40 | $9.87 | $7.49 | 1,623,445 |
| 2020-04-24 | $8.85 | $9.31 | $8.75 | $9.20 | $6.98 | 1,539,440 |
| 2020-04-23 | $8.59 | $8.86 | $8.52 | $8.70 | $6.60 | 591,537 |
| 2020-04-22 | $8.80 | $8.84 | $8.52 | $8.64 | $6.56 | 575,486 |
| 2020-04-21 | $8.51 | $8.81 | $8.32 | $8.62 | $6.54 | 805,078 |
| 2020-04-20 | $8.87 | $9.08 | $8.61 | $8.72 | $6.62 | 843,145 |
| 2020-04-17 | $9.25 | $9.38 | $8.81 | $8.98 | $6.82 | 1,035,150 |
| 2020-04-16 | $9.15 | $9.31 | $8.72 | $8.81 | $6.69 | 947,617 |
| 2020-04-15 | $9.01 | $9.27 | $8.69 | $9.13 | $6.93 | 1,062,142 |
| 2020-04-14 | $9.63 | $9.88 | $9.31 | $9.38 | $7.12 | 1,231,500 |
| 2020-04-13 | $9.03 | $9.27 | $8.16 | $9.15 | $6.95 | 2,155,957 |
| 2020-04-09 | $8.86 | $9.89 | $8.80 | $9.09 | $6.90 | 2,419,088 |
| 2020-04-08 | $8.27 | $8.86 | $8.03 | $8.43 | $6.40 | 1,578,518 |
| 2020-04-07 | $7.52 | $8.36 | $7.52 | $7.92 | $6.01 | 1,642,397 |
| 2020-04-06 | $7.30 | $8.10 | $7.08 | $7.30 | $5.54 | 1,594,356 |
| 2020-04-03 | $6.90 | $7.00 | $6.31 | $6.64 | $5.04 | 1,216,886 |
| 2020-04-02 | $6.88 | $7.18 | $6.76 | $6.90 | $5.24 | 966,377 |
| 2020-04-01 | $7.15 | $7.38 | $6.84 | $7.07 | $5.37 | 1,200,345 |
| 2020-03-31 | $8.00 | $8.01 | $7.55 | $7.64 | $5.80 | 1,245,930 |
| 2020-03-30 | $8.38 | $8.38 | $7.71 | $7.90 | $6.00 | 1,343,699 |
| 2020-03-27 | $8.66 | $9.09 | $8.04 | $8.44 | $6.41 | 1,618,189 |
| 2020-03-26 | $7.79 | $9.47 | $7.75 | $8.67 | $6.58 | 2,110,546 |
| 2020-03-25 | $7.17 | $8.88 | $7.10 | $7.54 | $5.72 | 2,938,342 |
| 2020-03-24 | $7.20 | $7.99 | $7.00 | $7.00 | $5.31 | 1,659,307 |
| 2020-03-23 | $7.53 | $7.65 | $6.27 | $6.81 | $5.17 | 2,538,334 |
| 2020-03-20 | $8.11 | $9.23 | $7.84 | $7.97 | $6.05 | 3,081,019 |
| 2020-03-19 | $6.75 | $8.45 | $5.42 | $7.95 | $6.04 | 3,458,421 |
| 2020-03-18 | $7.90 | $7.90 | $5.71 | $6.95 | $5.28 | 3,688,107 |
| 2020-03-17 | $8.78 | $8.91 | $7.21 | $8.35 | $6.34 | 3,692,499 |
| 2020-03-16 | $9.15 | $9.56 | $8.60 | $8.64 | $6.56 | 2,927,296 |
| 2020-03-13 | $11.39 | $11.50 | $10.33 | $10.57 | $8.02 | 1,899,882 |
| 2020-03-12 | $11.00 | $11.14 | $8.59 | $10.91 | $8.28 | 2,778,249 |
| 2020-03-11 | $12.74 | $12.83 | $12.01 | $12.20 | $9.26 | 1,094,019 |
| 2020-03-10 | $12.95 | $13.25 | $12.70 | $13.05 | $9.91 | 1,073,784 |
| 2020-03-09 | $13.14 | $13.17 | $12.16 | $12.54 | $9.52 | 1,707,931 |
| 2020-03-06 | $13.97 | $14.08 | $13.67 | $13.93 | $10.57 | 1,318,177 |
| 2020-03-05 | $14.11 | $14.42 | $13.94 | $14.27 | $10.83 | 968,237 |
| 2020-03-04 | $14.16 | $14.39 | $14.01 | $14.33 | $10.88 | 829,018 |
| 2020-03-03 | $14.13 | $14.63 | $13.92 | $13.96 | $10.60 | 1,846,910 |
| 2020-03-02 | $13.33 | $14.12 | $13.30 | $14.08 | $10.69 | 1,818,009 |
| 2020-02-28 | $13.76 | $13.88 | $12.95 | $13.20 | $10.02 | 3,548,403 |
| 2020-02-27 | $15.16 | $15.20 | $14.31 | $14.60 | $10.82 | 1,892,826 |
| 2020-02-26 | $15.02 | $15.55 | $15.00 | $15.33 | $11.36 | 1,274,334 |
| 2020-02-25 | $15.70 | $15.75 | $14.83 | $15.04 | $11.15 | 1,526,463 |
| 2020-02-24 | $15.82 | $15.87 | $15.47 | $15.63 | $11.58 | 1,464,188 |
| 2020-02-21 | $15.85 | $16.40 | $15.83 | $15.99 | $11.85 | 1,877,264 |
| 2020-02-20 | $15.30 | $15.72 | $15.30 | $15.70 | $11.64 | 982,140 |
| 2020-02-19 | $15.25 | $15.28 | $15.19 | $15.21 | $11.27 | 467,593 |
| 2020-02-18 | $15.20 | $15.36 | $15.20 | $15.28 | $11.32 | 659,271 |
| 2020-02-14 | $15.26 | $15.29 | $15.14 | $15.26 | $11.31 | 502,848 |
| 2020-02-13 | $15.10 | $15.26 | $15.05 | $15.25 | $11.30 | 509,759 |
| 2020-02-12 | $15.16 | $15.22 | $15.11 | $15.14 | $11.22 | 406,179 |
| 2020-02-11 | $15.11 | $15.22 | $15.09 | $15.15 | $11.23 | 423,959 |
| 2020-02-10 | $15.12 | $15.25 | $15.06 | $15.11 | $11.20 | 591,835 |
| 2020-02-07 | $14.91 | $15.09 | $14.90 | $15.06 | $11.16 | 595,461 |
| 2020-02-06 | $14.74 | $14.99 | $14.71 | $14.93 | $11.07 | 1,527,755 |
| 2020-02-05 | $14.67 | $14.73 | $14.62 | $14.72 | $10.91 | 715,568 |
| 2020-02-04 | $14.59 | $14.72 | $14.57 | $14.64 | $10.85 | 1,015,754 |
| 2020-02-03 | $14.45 | $14.55 | $14.41 | $14.50 | $10.75 | 659,738 |
| 2020-01-31 | $14.58 | $14.63 | $14.38 | $14.41 | $10.68 | 669,190 |
| 2020-01-30 | $14.61 | $14.68 | $14.55 | $14.60 | $10.82 | 522,269 |
| 2020-01-29 | $14.59 | $14.71 | $14.53 | $14.69 | $10.89 | 746,870 |
| 2020-01-28 | $14.41 | $14.59 | $14.40 | $14.57 | $10.80 | 842,549 |
| 2020-01-27 | $14.30 | $14.43 | $14.20 | $14.36 | $10.64 | 881,112 |
| 2020-01-24 | $14.49 | $14.49 | $14.29 | $14.38 | $10.66 | 400,528 |
| 2020-01-23 | $14.45 | $14.49 | $14.38 | $14.48 | $10.73 | 382,280 |
| 2020-01-22 | $14.41 | $14.49 | $14.39 | $14.45 | $10.71 | 477,267 |
| 2020-01-21 | $14.45 | $14.49 | $14.30 | $14.38 | $10.66 | 668,043 |
| 2020-01-17 | $14.41 | $14.47 | $14.38 | $14.41 | $10.68 | 417,909 |
| 2020-01-16 | $14.38 | $14.42 | $14.37 | $14.37 | $10.65 | 405,910 |
| 2020-01-15 | $14.24 | $14.38 | $14.24 | $14.34 | $10.63 | 547,766 |
| 2020-01-14 | $14.15 | $14.27 | $14.15 | $14.23 | $10.55 | 573,560 |
| 2020-01-13 | $14.04 | $14.20 | $14.04 | $14.15 | $10.49 | 430,668 |
| 2020-01-10 | $14.01 | $14.06 | $13.95 | $14.03 | $10.40 | 319,812 |
| 2020-01-09 | $14.00 | $14.12 | $13.99 | $14.01 | $10.38 | 371,134 |
| 2020-01-08 | $13.99 | $14.02 | $13.95 | $13.97 | $10.35 | 458,195 |
| 2020-01-07 | $14.04 | $14.08 | $13.97 | $14.00 | $10.38 | 313,739 |
| 2020-01-06 | $14.04 | $14.05 | $13.93 | $14.01 | $10.38 | 502,951 |
| 2020-01-03 | $14.00 | $14.12 | $13.97 | $14.07 | $10.43 | 384,986 |
| 2020-01-02 | $14.09 | $14.13 | $14.00 | $14.07 | $10.43 | 478,174 |
| 2019-12-31 | $14.07 | $14.09 | $14.01 | $14.02 | $10.39 | 449,980 |
| 2019-12-30 | $14.10 | $14.13 | $14.05 | $14.07 | $10.43 | 341,744 |
| 2019-12-27 | $14.17 | $14.20 | $14.06 | $14.10 | $10.45 | 437,100 |
| 2019-12-26 | $14.14 | $14.20 | $14.06 | $14.17 | $10.50 | 346,619 |
| 2019-12-24 | $14.14 | $14.16 | $14.06 | $14.08 | $10.44 | 194,064 |
| 2019-12-23 | $14.24 | $14.26 | $14.07 | $14.10 | $10.45 | 389,202 |
| 2019-12-20 | $14.19 | $14.26 | $14.15 | $14.20 | $10.52 | 402,060 |
| 2019-12-19 | $14.17 | $14.31 | $14.13 | $14.19 | $10.52 | 805,555 |
| 2019-12-18 | $14.23 | $14.26 | $14.15 | $14.17 | $10.50 | 463,243 |
| 2019-12-17 | $14.17 | $14.26 | $14.14 | $14.21 | $10.53 | 568,328 |
| 2019-12-16 | $14.24 | $14.27 | $14.16 | $14.16 | $10.49 | 602,267 |
| 2019-12-13 | $14.25 | $14.26 | $14.12 | $14.22 | $10.54 | 365,595 |
| 2019-12-12 | $14.26 | $14.30 | $14.18 | $14.22 | $10.54 | 310,349 |
| 2019-12-11 | $14.29 | $14.30 | $14.19 | $14.24 | $10.55 | 359,673 |
| 2019-12-10 | $14.25 | $14.33 | $14.18 | $14.31 | $10.61 | 489,385 |
| 2019-12-09 | $14.25 | $14.33 | $14.21 | $14.27 | $10.58 | 438,838 |
| 2019-12-06 | $14.26 | $14.26 | $14.17 | $14.21 | $10.53 | 627,653 |
| 2019-12-05 | $14.26 | $14.26 | $14.14 | $14.20 | $10.52 | 434,693 |
| 2019-12-04 | $14.29 | $14.34 | $14.20 | $14.24 | $10.55 | 525,089 |
| 2019-12-03 | $14.20 | $14.25 | $14.15 | $14.22 | $10.54 | 411,491 |
| 2019-12-02 | $14.36 | $14.41 | $14.23 | $14.25 | $10.56 | 667,217 |
| 2019-11-29 | $14.26 | $14.43 | $14.25 | $14.33 | $10.62 | 454,169 |
| 2019-11-27 | $14.16 | $14.31 | $14.13 | $14.29 | $10.59 | 641,989 |
| 2019-11-26 | $14.02 | $14.15 | $14.00 | $14.11 | $10.46 | 457,589 |
| 2019-11-25 | $13.95 | $14.08 | $13.92 | $14.08 | $10.44 | 383,328 |
| 2019-11-22 | $13.94 | $13.98 | $13.89 | $13.92 | $10.32 | 322,719 |
| 2019-11-21 | $14.21 | $14.22 | $13.88 | $13.93 | $10.32 | 953,526 |
| 2019-11-20 | $14.15 | $14.22 | $14.02 | $14.22 | $10.54 | 727,094 |
| 2019-11-19 | $14.20 | $14.26 | $14.15 | $14.17 | $10.50 | 498,641 |
| 2019-11-18 | $14.21 | $14.21 | $14.12 | $14.17 | $10.50 | 593,014 |
| 2019-11-15 | $14.14 | $14.24 | $14.12 | $14.18 | $10.51 | 505,420 |
| 2019-11-14 | $14.02 | $14.16 | $14.01 | $14.11 | $10.46 | 540,839 |
| 2019-11-13 | $14.00 | $14.06 | $13.91 | $14.03 | $10.40 | 523,378 |
| 2019-11-12 | $13.88 | $14.06 | $13.84 | $14.00 | $10.38 | 555,778 |
| 2019-11-11 | $13.89 | $13.99 | $13.81 | $13.91 | $10.31 | 443,632 |
| 2019-11-08 | $13.84 | $13.94 | $13.73 | $13.90 | $10.30 | 567,582 |
| 2019-11-07 | $14.08 | $14.09 | $13.80 | $13.85 | $10.27 | 912,619 |
| 2019-11-06 | $14.43 | $14.52 | $14.32 | $14.42 | $10.42 | 736,982 |
| 2019-11-05 | $14.38 | $14.53 | $14.29 | $14.44 | $10.44 | 814,845 |
| 2019-11-04 | $14.34 | $14.40 | $14.22 | $14.36 | $10.38 | 754,458 |
| 2019-11-01 | $14.21 | $14.35 | $14.16 | $14.23 | $10.29 | 705,108 |
| 2019-10-31 | $14.01 | $14.45 | $13.87 | $14.13 | $10.21 | 1,398,618 |
| 2019-10-30 | $13.75 | $13.88 | $13.72 | $13.84 | $10.00 | 603,429 |
| 2019-10-29 | $13.74 | $13.80 | $13.72 | $13.74 | $9.93 | 332,212 |
| 2019-10-28 | $13.66 | $13.76 | $13.65 | $13.71 | $9.91 | 329,653 |
| 2019-10-25 | $13.65 | $13.70 | $13.62 | $13.65 | $9.87 | 227,857 |
| 2019-10-24 | $13.64 | $13.70 | $13.52 | $13.65 | $9.87 | 301,466 |
| 2019-10-23 | $13.58 | $13.63 | $13.52 | $13.63 | $9.85 | 249,931 |
| 2019-10-22 | $13.55 | $13.66 | $13.54 | $13.61 | $9.84 | 355,659 |
| 2019-10-21 | $13.47 | $13.68 | $13.47 | $13.54 | $9.79 | 433,746 |
| 2019-10-18 | $13.55 | $13.55 | $13.41 | $13.44 | $9.72 | 538,928 |
| 2019-10-17 | $13.48 | $13.57 | $13.45 | $13.55 | $9.80 | 334,536 |
| 2019-10-16 | $13.46 | $13.54 | $13.42 | $13.45 | $9.72 | 516,500 |
| 2019-10-15 | $13.40 | $13.54 | $13.37 | $13.40 | $9.69 | 419,713 |
| 2019-10-14 | $13.30 | $13.43 | $13.30 | $13.39 | $9.68 | 373,173 |
| 2019-10-11 | $13.38 | $13.44 | $13.26 | $13.34 | $9.64 | 482,654 |
| 2019-10-10 | $13.18 | $13.34 | $13.15 | $13.29 | $9.61 | 305,326 |
| 2019-10-09 | $13.19 | $13.27 | $13.14 | $13.14 | $9.50 | 342,674 |
| 2019-10-08 | $13.24 | $13.24 | $13.09 | $13.17 | $9.52 | 309,400 |
| 2019-10-07 | $13.19 | $13.29 | $13.14 | $13.25 | $9.58 | 286,878 |
| 2019-10-04 | $13.05 | $13.19 | $13.03 | $13.17 | $9.52 | 281,823 |
| 2019-10-03 | $12.99 | $13.05 | $12.81 | $13.05 | $9.43 | 605,762 |
| 2019-10-02 | $13.13 | $13.16 | $12.83 | $12.98 | $9.38 | 718,784 |
| 2019-10-01 | $13.40 | $13.42 | $13.17 | $13.19 | $9.53 | 376,405 |
| 2019-09-30 | $13.52 | $13.52 | $13.35 | $13.37 | $9.67 | 353,541 |
| 2019-09-27 | $13.44 | $13.49 | $13.37 | $13.44 | $9.72 | 374,864 |
| 2019-09-26 | $13.32 | $13.46 | $13.32 | $13.40 | $9.69 | 274,298 |
| 2019-09-25 | $13.33 | $13.40 | $13.28 | $13.30 | $9.61 | 338,824 |
| 2019-09-24 | $13.44 | $13.53 | $13.38 | $13.38 | $9.67 | 435,649 |
| 2019-09-23 | $13.30 | $13.49 | $13.30 | $13.38 | $9.67 | 442,558 |
| 2019-09-20 | $13.22 | $13.31 | $13.18 | $13.30 | $9.61 | 518,631 |
| 2019-09-19 | $13.23 | $13.33 | $13.15 | $13.18 | $9.53 | 378,394 |
| 2019-09-18 | $13.23 | $13.25 | $13.13 | $13.18 | $9.53 | 324,494 |
| 2019-09-17 | $13.25 | $13.25 | $13.06 | $13.22 | $9.56 | 428,558 |
| 2019-09-16 | $13.23 | $13.29 | $13.12 | $13.20 | $9.54 | 719,377 |
| 2019-09-13 | $13.29 | $13.34 | $13.23 | $13.26 | $9.59 | 292,856 |
| 2019-09-12 | $13.37 | $13.38 | $13.20 | $13.26 | $9.59 | 492,442 |
| 2019-09-11 | $13.42 | $13.44 | $13.32 | $13.42 | $9.70 | 556,700 |
| 2019-09-10 | $13.33 | $13.43 | $13.31 | $13.40 | $9.69 | 347,990 |
| 2019-09-09 | $13.25 | $13.40 | $13.23 | $13.33 | $9.64 | 409,663 |
| 2019-09-06 | $13.16 | $13.30 | $13.15 | $13.23 | $9.56 | 379,206 |
| 2019-09-05 | $13.15 | $13.30 | $13.15 | $13.20 | $9.54 | 413,656 |
| 2019-09-04 | $13.06 | $13.14 | $13.03 | $13.08 | $9.46 | 283,733 |
| 2019-09-03 | $13.10 | $13.10 | $12.93 | $12.99 | $9.39 | 317,439 |
| 2019-08-30 | $13.14 | $13.14 | $13.03 | $13.13 | $9.49 | 344,861 |
| 2019-08-29 | $13.02 | $13.11 | $13.00 | $13.08 | $9.46 | 282,155 |
| 2019-08-28 | $12.90 | $13.01 | $12.85 | $12.95 | $9.36 | 297,938 |
| 2019-08-27 | $13.02 | $13.05 | $12.88 | $12.88 | $9.31 | 310,749 |
| 2019-08-26 | $13.00 | $13.07 | $12.92 | $13.07 | $9.45 | 274,889 |
| 2019-08-23 | $13.05 | $13.13 | $12.90 | $12.91 | $9.33 | 378,499 |
| 2019-08-22 | $13.06 | $13.13 | $13.02 | $13.08 | $9.46 | 310,345 |
| 2019-08-21 | $13.13 | $13.13 | $12.98 | $13.05 | $9.43 | 403,777 |
| 2019-08-20 | $13.07 | $13.23 | $13.02 | $13.05 | $9.43 | 430,864 |
| 2019-08-19 | $12.96 | $13.13 | $12.62 | $13.07 | $9.45 | 721,337 |
| 2019-08-16 | $12.69 | $12.88 | $12.69 | $12.85 | $9.29 | 409,928 |
| 2019-08-15 | $12.70 | $12.85 | $12.62 | $12.66 | $9.15 | 491,702 |
| 2019-08-14 | $12.70 | $12.74 | $12.60 | $12.66 | $9.15 | 585,371 |
| 2019-08-13 | $12.67 | $12.85 | $12.67 | $12.81 | $9.26 | 338,884 |
| 2019-08-12 | $12.85 | $12.86 | $12.64 | $12.74 | $9.21 | 516,155 |
| 2019-08-09 | $12.94 | $12.98 | $12.76 | $12.86 | $9.30 | 636,550 |
| 2019-08-08 | $13.02 | $13.27 | $12.95 | $13.17 | $9.28 | 648,097 |
| 2019-08-07 | $13.05 | $13.05 | $12.80 | $12.94 | $9.11 | 978,010 |
| 2019-08-06 | $13.17 | $13.21 | $12.97 | $13.08 | $9.21 | 653,726 |
| 2019-08-05 | $13.30 | $13.35 | $12.91 | $13.01 | $9.16 | 1,059,654 |
| 2019-08-02 | $13.20 | $13.37 | $13.04 | $13.32 | $9.38 | 1,658,466 |
| 2019-08-01 | $13.00 | $13.04 | $12.83 | $12.87 | $9.06 | 519,904 |
| 2019-07-31 | $13.05 | $13.07 | $12.84 | $12.98 | $9.14 | 619,538 |
| 2019-07-30 | $12.90 | $13.04 | $12.84 | $13.04 | $9.18 | 435,485 |
| 2019-07-29 | $13.01 | $13.07 | $12.89 | $12.90 | $9.09 | 305,640 |
| 2019-07-26 | $12.89 | $13.04 | $12.89 | $12.98 | $9.14 | 275,257 |
| 2019-07-25 | $13.02 | $13.05 | $12.88 | $12.92 | $9.10 | 537,405 |
| 2019-07-24 | $12.85 | $13.05 | $12.85 | $13.00 | $9.16 | 368,060 |
| 2019-07-23 | $12.86 | $12.90 | $12.79 | $12.85 | $9.05 | 406,826 |
| 2019-07-22 | $12.93 | $12.95 | $12.82 | $12.85 | $9.05 | 444,356 |
| 2019-07-19 | $12.96 | $12.99 | $12.91 | $12.92 | $9.10 | 430,458 |
| 2019-07-18 | $13.00 | $13.00 | $12.90 | $12.98 | $9.14 | 453,693 |
| 2019-07-17 | $13.00 | $13.05 | $12.97 | $13.00 | $9.16 | 299,883 |
| 2019-07-16 | $13.02 | $13.12 | $12.98 | $13.00 | $9.16 | 397,492 |
| 2019-07-15 | $13.02 | $13.02 | $12.94 | $13.00 | $9.16 | 546,677 |
| 2019-07-12 | $12.92 | $13.00 | $12.91 | $12.99 | $9.15 | 312,830 |
| 2019-07-11 | $13.00 | $13.02 | $12.90 | $12.93 | $9.11 | 312,749 |
| 2019-07-10 | $12.93 | $13.00 | $12.83 | $12.98 | $9.14 | 518,423 |
| 2019-07-09 | $12.88 | $12.95 | $12.86 | $12.91 | $9.09 | 302,431 |
| 2019-07-08 | $12.96 | $12.99 | $12.83 | $12.90 | $9.09 | 467,191 |
| 2019-07-05 | $12.89 | $13.00 | $12.87 | $13.00 | $9.16 | 560,126 |
| 2019-07-03 | $12.85 | $12.89 | $12.81 | $12.87 | $9.06 | 295,781 |
| 2019-07-02 | $12.85 | $12.86 | $12.80 | $12.80 | $9.01 | 337,520 |
| 2019-07-01 | $12.87 | $12.90 | $12.80 | $12.83 | $9.04 | 334,526 |
| 2019-06-28 | $12.73 | $12.85 | $12.69 | $12.82 | $9.03 | 609,851 |
| 2019-06-27 | $12.70 | $12.77 | $12.67 | $12.71 | $8.95 | 494,795 |
| 2019-06-26 | $12.75 | $12.77 | $12.67 | $12.70 | $8.94 | 492,162 |
| 2019-06-25 | $12.72 | $12.75 | $12.67 | $12.71 | $8.95 | 453,116 |
| 2019-06-24 | $12.80 | $12.83 | $12.71 | $12.72 | $8.96 | 311,980 |
| 2019-06-21 | $12.69 | $12.82 | $12.65 | $12.77 | $8.99 | 525,178 |
| 2019-06-20 | $12.85 | $12.91 | $12.65 | $12.72 | $8.96 | 744,708 |
| 2019-06-19 | $12.85 | $12.90 | $12.81 | $12.83 | $9.04 | 517,490 |
| 2019-06-18 | $12.86 | $12.86 | $12.76 | $12.81 | $9.02 | 567,270 |
| 2019-06-17 | $12.86 | $12.88 | $12.69 | $12.77 | $8.99 | 591,355 |
| 2019-06-14 | $12.84 | $12.90 | $12.79 | $12.86 | $9.06 | 769,348 |
| 2019-06-13 | $12.62 | $12.90 | $12.61 | $12.83 | $9.04 | 4,465,731 |
| 2019-06-12 | $12.90 | $12.97 | $12.84 | $12.90 | $9.09 | 456,369 |
| 2019-06-11 | $12.98 | $13.00 | $12.89 | $12.91 | $9.09 | 284,213 |
| 2019-06-10 | $12.89 | $12.99 | $12.89 | $12.93 | $9.11 | 630,734 |
| 2019-06-07 | $12.95 | $12.98 | $12.80 | $12.89 | $9.08 | 612,204 |
| 2019-06-06 | $12.94 | $13.01 | $12.84 | $12.89 | $9.08 | 485,991 |
| 2019-06-05 | $13.03 | $13.07 | $12.96 | $12.97 | $9.13 | 316,372 |
| 2019-06-04 | $12.87 | $13.03 | $12.85 | $13.01 | $9.16 | 376,248 |
| 2019-06-03 | $12.76 | $12.88 | $12.67 | $12.87 | $9.06 | 546,271 |
| 2019-05-31 | $12.90 | $12.92 | $12.69 | $12.76 | $8.99 | 771,167 |
| 2019-05-30 | $13.14 | $13.14 | $12.97 | $13.03 | $9.18 | 359,772 |
| 2019-05-29 | $13.17 | $13.18 | $13.00 | $13.05 | $9.19 | 533,063 |
| 2019-05-28 | $13.22 | $13.27 | $13.18 | $13.21 | $9.30 | 465,948 |
| 2019-05-24 | $13.32 | $13.37 | $13.21 | $13.24 | $9.32 | 273,478 |
| 2019-05-23 | $13.32 | $13.33 | $13.21 | $13.23 | $9.32 | 377,593 |
| 2019-05-22 | $13.34 | $13.37 | $13.30 | $13.33 | $9.39 | 258,067 |
| 2019-05-21 | $13.44 | $13.49 | $13.35 | $13.38 | $9.42 | 693,534 |
| 2019-05-20 | $13.40 | $13.47 | $13.34 | $13.37 | $9.42 | 426,764 |
| 2019-05-17 | $13.30 | $13.44 | $13.26 | $13.34 | $9.39 | 308,180 |
| 2019-05-16 | $13.25 | $13.43 | $13.25 | $13.37 | $9.42 | 412,241 |
| 2019-05-15 | $13.13 | $13.26 | $13.13 | $13.25 | $9.33 | 410,290 |
| 2019-05-14 | $13.18 | $13.32 | $13.13 | $13.28 | $9.35 | 378,982 |
| 2019-05-13 | $13.35 | $13.36 | $13.08 | $13.13 | $9.25 | 672,952 |
| 2019-05-10 | $13.40 | $13.57 | $13.36 | $13.41 | $9.44 | 464,998 |
| 2019-05-09 | $13.68 | $13.74 | $13.60 | $13.74 | $9.44 | 539,463 |
| 2019-05-08 | $13.65 | $13.84 | $13.57 | $13.74 | $9.44 | 551,379 |
| 2019-05-07 | $13.75 | $13.85 | $13.56 | $13.63 | $9.37 | 709,273 |
| 2019-05-06 | $13.50 | $13.77 | $13.30 | $13.75 | $9.45 | 717,379 |
| 2019-05-03 | $13.40 | $13.71 | $13.26 | $13.70 | $9.42 | 1,280,265 |
| 2019-05-02 | $12.96 | $13.01 | $12.89 | $12.92 | $8.88 | 490,436 |
| 2019-05-01 | $12.99 | $13.05 | $12.88 | $12.93 | $8.89 | 473,096 |
| 2019-04-30 | $13.06 | $13.08 | $12.93 | $12.99 | $8.93 | 468,271 |
| 2019-04-29 | $12.98 | $13.10 | $12.96 | $13.08 | $8.99 | 334,062 |
| 2019-04-26 | $12.85 | $12.98 | $12.82 | $12.95 | $8.90 | 317,234 |
| 2019-04-25 | $12.83 | $12.90 | $12.75 | $12.81 | $8.81 | 359,790 |
| 2019-04-24 | $12.88 | $12.95 | $12.80 | $12.83 | $8.82 | 356,653 |
| 2019-04-23 | $12.67 | $12.83 | $12.67 | $12.83 | $8.82 | 371,842 |
| 2019-04-22 | $12.63 | $12.70 | $12.60 | $12.70 | $8.73 | 387,566 |
| 2019-04-18 | $12.69 | $12.74 | $12.58 | $12.63 | $8.68 | 430,207 |
| 2019-04-17 | $12.70 | $12.71 | $12.61 | $12.65 | $8.70 | 274,708 |
| 2019-04-16 | $12.70 | $12.71 | $12.66 | $12.69 | $8.72 | 394,290 |
| 2019-04-15 | $12.70 | $12.70 | $12.61 | $12.66 | $8.70 | 360,200 |
| 2019-04-12 | $12.64 | $12.71 | $12.62 | $12.70 | $8.73 | 425,535 |
| 2019-04-11 | $12.74 | $12.75 | $12.54 | $12.57 | $8.64 | 764,847 |
| 2019-04-10 | $12.68 | $12.71 | $12.64 | $12.70 | $8.73 | 401,528 |
| 2019-04-09 | $12.65 | $12.69 | $12.63 | $12.64 | $8.69 | 422,143 |
| 2019-04-08 | $12.67 | $12.71 | $12.64 | $12.69 | $8.72 | 384,141 |
| 2019-04-05 | $12.75 | $12.75 | $12.64 | $12.68 | $8.72 | 357,333 |
| 2019-04-04 | $12.74 | $12.74 | $12.63 | $12.71 | $8.74 | 409,817 |
| 2019-04-03 | $12.80 | $12.84 | $12.72 | $12.72 | $8.74 | 462,254 |
| 2019-04-02 | $12.74 | $12.81 | $12.72 | $12.76 | $8.77 | 566,896 |
| 2019-04-01 | $12.68 | $12.79 | $12.62 | $12.73 | $8.75 | 458,385 |
| 2019-03-29 | $12.57 | $12.74 | $12.57 | $12.66 | $8.70 | 775,822 |
| 2019-03-28 | $12.47 | $12.57 | $12.46 | $12.56 | $8.63 | 561,181 |
| 2019-03-27 | $12.51 | $12.53 | $12.39 | $12.44 | $8.55 | 769,012 |
| 2019-03-26 | $12.44 | $12.53 | $12.43 | $12.45 | $8.56 | 511,617 |
| 2019-03-25 | $12.30 | $12.45 | $12.28 | $12.37 | $8.50 | 536,953 |
| 2019-03-22 | $12.46 | $12.50 | $12.24 | $12.30 | $8.45 | 767,086 |
| 2019-03-21 | $12.39 | $12.55 | $12.39 | $12.46 | $8.56 | 1,438,698 |
| 2019-03-20 | $12.45 | $12.54 | $12.39 | $12.40 | $8.52 | 635,092 |
| 2019-03-19 | $12.65 | $12.68 | $12.41 | $12.45 | $8.56 | 892,309 |
| 2019-03-18 | $12.40 | $12.64 | $12.32 | $12.58 | $8.65 | 1,400,036 |
| 2019-03-15 | $12.34 | $12.43 | $12.18 | $12.30 | $8.45 | 1,613,548 |
| 2019-03-14 | $12.32 | $12.64 | $12.21 | $12.39 | $8.52 | 2,022,289 |
| 2019-03-13 | $12.27 | $12.44 | $11.94 | $12.26 | $8.43 | 5,390,057 |
| 2019-03-12 | $13.37 | $13.44 | $11.95 | $12.15 | $8.35 | 10,309,126 |
| 2019-03-11 | $13.40 | $13.40 | $13.21 | $13.34 | $9.17 | 721,498 |
| 2019-03-08 | $13.20 | $13.27 | $13.17 | $13.23 | $9.09 | 582,716 |
| 2019-03-07 | $13.27 | $13.29 | $13.21 | $13.24 | $9.10 | 408,202 |
| 2019-03-06 | $13.30 | $13.36 | $13.23 | $13.25 | $9.11 | 400,250 |
| 2019-03-05 | $13.43 | $13.49 | $13.21 | $13.31 | $9.15 | 932,080 |
| 2019-03-04 | $13.44 | $13.52 | $13.30 | $13.47 | $9.26 | 446,634 |
| 2019-03-01 | $13.79 | $13.80 | $13.38 | $13.40 | $9.21 | 633,427 |
| 2019-02-28 | $13.99 | $14.04 | $13.86 | $14.00 | $9.41 | 966,960 |
| 2019-02-27 | $14.02 | $14.04 | $13.92 | $13.99 | $9.40 | 923,008 |
| 2019-02-26 | $14.04 | $14.04 | $13.85 | $14.01 | $9.41 | 1,123,595 |
| 2019-02-25 | $13.96 | $14.17 | $13.81 | $14.04 | $9.43 | 1,312,633 |
| 2019-02-22 | $13.33 | $13.99 | $13.20 | $13.91 | $9.34 | 1,782,713 |
| 2019-02-21 | $13.18 | $13.23 | $13.16 | $13.18 | $8.85 | 609,783 |
| 2019-02-20 | $13.07 | $13.15 | $13.07 | $13.13 | $8.82 | 414,673 |
| 2019-02-19 | $12.95 | $13.05 | $12.93 | $13.04 | $8.76 | 494,549 |
| 2019-02-15 | $12.92 | $12.98 | $12.90 | $12.94 | $8.69 | 491,063 |
| 2019-02-14 | $12.95 | $13.00 | $12.86 | $12.89 | $8.66 | 447,802 |
| 2019-02-13 | $12.97 | $13.04 | $12.91 | $12.97 | $8.71 | 388,633 |
| 2019-02-12 | $12.95 | $13.02 | $12.91 | $12.97 | $8.71 | 460,691 |
| 2019-02-11 | $13.07 | $13.16 | $12.90 | $12.94 | $8.69 | 704,231 |
| 2019-02-08 | $12.93 | $13.08 | $12.93 | $13.05 | $8.77 | 368,302 |
| 2019-02-07 | $13.05 | $13.09 | $12.84 | $12.97 | $8.71 | 529,535 |
| 2019-02-06 | $13.25 | $13.27 | $13.05 | $13.08 | $8.79 | 522,327 |
| 2019-02-05 | $13.15 | $13.22 | $13.11 | $13.22 | $8.88 | 443,222 |
| 2019-02-04 | $13.00 | $13.20 | $12.98 | $13.11 | $8.81 | 552,992 |
| 2019-02-01 | $13.14 | $13.19 | $12.94 | $12.99 | $8.73 | 465,518 |
| 2019-01-31 | $12.94 | $13.14 | $12.93 | $13.14 | $8.83 | 637,349 |
| 2019-01-30 | $12.79 | $12.99 | $12.77 | $12.97 | $8.71 | 500,440 |
| 2019-01-29 | $12.76 | $12.86 | $12.73 | $12.76 | $8.57 | 349,718 |
| 2019-01-28 | $12.67 | $12.79 | $12.64 | $12.76 | $8.57 | 376,320 |
| 2019-01-25 | $12.68 | $12.71 | $12.56 | $12.68 | $8.52 | 483,340 |
| 2019-01-24 | $12.49 | $12.68 | $12.48 | $12.66 | $8.51 | 531,944 |
| 2019-01-23 | $12.45 | $12.50 | $12.40 | $12.48 | $8.38 | 353,010 |
| 2019-01-22 | $12.45 | $12.49 | $12.37 | $12.41 | $8.34 | 775,885 |
| 2019-01-18 | $12.37 | $12.44 | $12.32 | $12.42 | $8.34 | 309,644 |
| 2019-01-17 | $12.16 | $12.34 | $12.11 | $12.31 | $8.27 | 370,760 |
| 2019-01-16 | $12.01 | $12.29 | $12.01 | $12.23 | $8.22 | 516,792 |
| 2019-01-15 | $12.00 | $12.06 | $11.93 | $12.01 | $8.07 | 279,213 |
| 2019-01-14 | $12.18 | $12.28 | $11.98 | $12.01 | $8.07 | 483,786 |
| 2019-01-11 | $12.09 | $12.20 | $12.05 | $12.18 | $8.18 | 303,139 |
| 2019-01-10 | $12.02 | $12.27 | $12.01 | $12.14 | $8.16 | 317,721 |
| 2019-01-09 | $12.15 | $12.21 | $12.01 | $12.03 | $8.08 | 417,073 |
| 2019-01-08 | $12.06 | $12.17 | $12.03 | $12.14 | $8.16 | 526,276 |
| 2019-01-07 | $11.69 | $12.03 | $11.66 | $12.02 | $8.08 | 532,281 |
| 2019-01-04 | $11.43 | $11.70 | $11.43 | $11.68 | $7.85 | 536,425 |
| 2019-01-03 | $11.21 | $11.47 | $11.21 | $11.36 | $7.63 | 460,185 |
| 2019-01-02 | $11.01 | $11.34 | $10.95 | $11.23 | $7.54 | 380,242 |
| 2018-12-31 | $11.27 | $11.31 | $10.85 | $11.05 | $7.42 | 1,165,303 |
| 2018-12-28 | $11.25 | $11.37 | $11.23 | $11.27 | $7.57 | 546,802 |
| 2018-12-27 | $11.05 | $11.24 | $10.95 | $11.23 | $7.54 | 666,382 |
| 2018-12-26 | $10.97 | $11.17 | $10.91 | $11.17 | $7.50 | 782,945 |
| 2018-12-24 | $10.79 | $11.06 | $10.70 | $10.97 | $7.37 | 704,914 |
| 2018-12-21 | $10.60 | $10.86 | $10.57 | $10.79 | $7.25 | 1,151,919 |
| 2018-12-20 | $11.08 | $11.14 | $10.61 | $10.63 | $7.14 | 1,145,031 |
| 2018-12-19 | $10.98 | $11.32 | $10.98 | $11.10 | $7.46 | 1,004,118 |
| 2018-12-18 | $11.10 | $11.30 | $10.88 | $10.97 | $7.37 | 955,587 |
| 2018-12-17 | $11.33 | $11.38 | $10.78 | $10.83 | $7.28 | 1,389,698 |
| 2018-12-14 | $11.44 | $11.45 | $11.34 | $11.36 | $7.63 | 579,658 |
| 2018-12-13 | $11.62 | $11.66 | $11.46 | $11.49 | $7.72 | 565,455 |
| 2018-12-12 | $11.74 | $11.76 | $11.63 | $11.64 | $7.82 | 458,232 |
| 2018-12-11 | $11.78 | $11.81 | $11.61 | $11.66 | $7.83 | 466,442 |
| 2018-12-10 | $11.81 | $11.84 | $11.57 | $11.68 | $7.85 | 603,823 |
| 2018-12-07 | $11.80 | $11.90 | $11.77 | $11.80 | $7.93 | 549,506 |
| 2018-12-06 | $11.82 | $11.91 | $11.62 | $11.80 | $7.93 | 841,061 |
| 2018-12-04 | $12.20 | $12.24 | $11.98 | $11.98 | $8.05 | 606,143 |
| 2018-12-03 | $12.22 | $12.27 | $12.11 | $12.21 | $8.20 | 609,529 |
| 2018-11-30 | $12.24 | $12.29 | $12.15 | $12.16 | $8.17 | 274,974 |
| 2018-11-29 | $12.23 | $12.33 | $12.23 | $12.27 | $8.24 | 368,200 |
| 2018-11-28 | $12.08 | $12.29 | $12.04 | $12.27 | $8.24 | 499,061 |
| 2018-11-27 | $12.13 | $12.19 | $12.05 | $12.09 | $8.12 | 399,103 |
| 2018-11-26 | $12.26 | $12.34 | $12.12 | $12.14 | $8.16 | 466,921 |
| 2018-11-23 | $12.13 | $12.27 | $12.09 | $12.25 | $8.23 | 212,120 |
| 2018-11-21 | $12.13 | $12.23 | $12.10 | $12.16 | $8.17 | 483,336 |
| 2018-11-20 | $12.17 | $12.23 | $12.07 | $12.12 | $8.14 | 843,371 |
| 2018-11-19 | $12.25 | $12.34 | $12.21 | $12.23 | $8.22 | 860,413 |
| 2018-11-16 | $12.28 | $12.39 | $12.25 | $12.26 | $8.24 | 589,674 |
| 2018-11-15 | $12.33 | $12.48 | $12.27 | $12.31 | $8.27 | 628,460 |
| 2018-11-14 | $12.38 | $12.48 | $12.35 | $12.38 | $8.32 | 610,697 |
| 2018-11-13 | $12.32 | $12.37 | $12.20 | $12.26 | $8.24 | 576,942 |
| 2018-11-12 | $12.41 | $12.45 | $12.27 | $12.28 | $8.25 | 517,318 |
| 2018-11-09 | $12.31 | $12.41 | $12.31 | $12.41 | $8.34 | 483,969 |
| 2018-11-08 | $12.38 | $12.61 | $12.31 | $12.34 | $8.29 | 720,395 |
| 2018-11-07 | $12.70 | $12.78 | $12.61 | $12.67 | $8.29 | 934,317 |
| 2018-11-06 | $12.70 | $12.80 | $12.63 | $12.65 | $8.28 | 613,983 |
| 2018-11-05 | $12.50 | $12.72 | $12.47 | $12.63 | $8.26 | 1,179,872 |
| 2018-11-02 | $12.74 | $12.83 | $12.45 | $12.46 | $8.15 | 961,127 |
| 2018-11-01 | $12.48 | $12.56 | $12.46 | $12.55 | $8.21 | 604,972 |
| 2018-10-31 | $12.43 | $12.66 | $12.41 | $12.53 | $8.20 | 802,315 |
| 2018-10-30 | $12.41 | $12.49 | $12.27 | $12.37 | $8.09 | 611,906 |
| 2018-10-29 | $12.53 | $12.58 | $12.28 | $12.34 | $8.07 | 540,577 |
| 2018-10-26 | $12.49 | $12.53 | $12.38 | $12.42 | $8.13 | 463,616 |
| 2018-10-25 | $12.46 | $12.63 | $12.46 | $12.50 | $8.18 | 561,173 |
| 2018-10-24 | $12.65 | $12.70 | $12.40 | $12.40 | $8.11 | 405,028 |
| 2018-10-23 | $12.65 | $12.69 | $12.52 | $12.64 | $8.27 | 383,511 |
| 2018-10-22 | $12.85 | $12.89 | $12.71 | $12.71 | $8.32 | 287,188 |
| 2018-10-19 | $12.70 | $12.81 | $12.67 | $12.80 | $8.38 | 440,537 |
| 2018-10-18 | $12.76 | $12.80 | $12.68 | $12.73 | $8.33 | 215,445 |
| 2018-10-17 | $12.76 | $12.77 | $12.71 | $12.72 | $8.32 | 256,426 |
| 2018-10-16 | $12.83 | $12.94 | $12.77 | $12.79 | $8.37 | 316,862 |
| 2018-10-15 | $12.71 | $12.81 | $12.69 | $12.79 | $8.37 | 249,052 |
| 2018-10-12 | $12.76 | $12.78 | $12.63 | $12.67 | $8.29 | 447,356 |
| 2018-10-11 | $12.78 | $12.83 | $12.64 | $12.64 | $8.27 | 523,713 |
| 2018-10-10 | $13.00 | $13.03 | $12.78 | $12.80 | $8.38 | 289,286 |
| 2018-10-09 | $12.90 | $12.99 | $12.90 | $12.99 | $8.50 | 321,120 |
| 2018-10-08 | $13.10 | $13.12 | $12.91 | $12.93 | $8.46 | 380,085 |
| 2018-10-05 | $13.14 | $13.16 | $13.08 | $13.14 | $8.60 | 215,139 |
| 2018-10-04 | $13.28 | $13.29 | $13.03 | $13.12 | $8.58 | 487,005 |
| 2018-10-03 | $13.27 | $13.29 | $13.22 | $13.28 | $8.69 | 187,568 |
| 2018-10-02 | $13.19 | $13.30 | $13.19 | $13.25 | $8.67 | 196,815 |
| 2018-10-01 | $13.19 | $13.26 | $13.16 | $13.22 | $8.65 | 268,396 |
| 2018-09-28 | $13.18 | $13.23 | $13.16 | $13.16 | $8.61 | 296,652 |
| 2018-09-27 | $13.25 | $13.26 | $13.18 | $13.19 | $8.63 | 295,977 |
| 2018-09-26 | $13.27 | $13.28 | $13.21 | $13.22 | $8.65 | 276,212 |
| 2018-09-25 | $13.27 | $13.31 | $13.23 | $13.25 | $8.67 | 235,957 |
| 2018-09-24 | $13.31 | $13.32 | $13.26 | $13.28 | $8.69 | 252,493 |
| 2018-09-21 | $13.25 | $13.30 | $13.21 | $13.29 | $8.70 | 372,611 |
| 2018-09-20 | $13.29 | $13.29 | $13.18 | $13.24 | $8.66 | 280,892 |
| 2018-09-19 | $13.28 | $13.29 | $13.16 | $13.17 | $8.62 | 297,255 |
| 2018-09-18 | $13.18 | $13.24 | $13.07 | $13.23 | $8.66 | 411,787 |
| 2018-09-17 | $13.17 | $13.17 | $13.08 | $13.15 | $8.60 | 301,106 |
| 2018-09-14 | $13.25 | $13.25 | $13.15 | $13.16 | $8.61 | 318,769 |
| 2018-09-13 | $13.20 | $13.30 | $13.18 | $13.26 | $8.68 | 409,321 |
| 2018-09-12 | $13.11 | $13.20 | $13.01 | $13.19 | $8.63 | 613,073 |
| 2018-09-11 | $13.12 | $13.15 | $13.10 | $13.13 | $8.59 | 480,922 |
| 2018-09-10 | $13.25 | $13.30 | $13.13 | $13.15 | $8.60 | 546,139 |
| 2018-09-07 | $13.40 | $13.41 | $13.22 | $13.25 | $8.67 | 525,114 |
| 2018-09-06 | $13.47 | $13.51 | $13.32 | $13.39 | $8.76 | 569,043 |
| 2018-09-05 | $13.51 | $13.53 | $13.44 | $13.47 | $8.81 | 317,019 |
| 2018-09-04 | $13.52 | $13.56 | $13.45 | $13.50 | $8.83 | 395,241 |
| 2018-08-31 | $13.52 | $13.56 | $13.48 | $13.52 | $8.85 | 313,372 |
| 2018-08-30 | $13.49 | $13.57 | $13.46 | $13.54 | $8.86 | 393,491 |
| 2018-08-29 | $13.45 | $13.52 | $13.40 | $13.49 | $8.83 | 573,456 |
| 2018-08-28 | $13.44 | $13.47 | $13.38 | $13.41 | $8.77 | 373,433 |
| 2018-08-27 | $13.50 | $13.55 | $13.40 | $13.43 | $8.79 | 718,962 |
| 2018-08-24 | $13.60 | $13.61 | $13.46 | $13.49 | $8.83 | 364,291 |
| 2018-08-23 | $13.65 | $13.66 | $13.54 | $13.60 | $8.90 | 280,720 |
| 2018-08-22 | $13.64 | $13.68 | $13.60 | $13.64 | $8.92 | 242,882 |
| 2018-08-21 | $13.63 | $13.70 | $13.58 | $13.63 | $8.92 | 441,315 |
| 2018-08-20 | $13.59 | $13.68 | $13.57 | $13.60 | $8.90 | 422,625 |
| 2018-08-17 | $13.58 | $13.62 | $13.55 | $13.60 | $8.90 | 329,711 |
| 2018-08-16 | $13.62 | $13.64 | $13.58 | $13.60 | $8.90 | 521,810 |
| 2018-08-15 | $13.44 | $13.51 | $13.40 | $13.51 | $8.84 | 618,347 |
| 2018-08-14 | $13.45 | $13.48 | $13.40 | $13.44 | $8.79 | 469,777 |
| 2018-08-13 | $13.49 | $13.53 | $13.42 | $13.42 | $8.78 | 576,565 |
| 2018-08-10 | $13.30 | $13.49 | $13.25 | $13.44 | $8.79 | 816,854 |
| 2018-08-09 | $13.62 | $13.66 | $13.56 | $13.62 | $8.71 | 533,354 |
| 2018-08-08 | $13.65 | $13.67 | $13.59 | $13.63 | $8.72 | 309,203 |
| 2018-08-07 | $13.60 | $13.66 | $13.58 | $13.62 | $8.71 | 360,044 |
| 2018-08-06 | $13.67 | $13.68 | $13.56 | $13.57 | $8.68 | 584,462 |
| 2018-08-03 | $13.64 | $13.70 | $13.41 | $13.56 | $8.67 | 429,383 |
| 2018-08-02 | $13.47 | $13.55 | $13.41 | $13.52 | $8.65 | 315,968 |
| 2018-08-01 | $13.52 | $13.58 | $13.40 | $13.47 | $8.61 | 327,491 |
| 2018-07-31 | $13.54 | $13.58 | $13.42 | $13.51 | $8.64 | 512,496 |
| 2018-07-30 | $13.52 | $13.55 | $13.43 | $13.54 | $8.66 | 362,080 |
| 2018-07-27 | $13.49 | $13.53 | $13.41 | $13.46 | $8.61 | 536,282 |
| 2018-07-26 | $13.60 | $13.62 | $13.47 | $13.53 | $8.65 | 292,326 |
| 2018-07-25 | $13.54 | $13.58 | $13.48 | $13.58 | $8.69 | 328,882 |
| 2018-07-24 | $13.44 | $13.52 | $13.41 | $13.49 | $8.63 | 454,727 |
| 2018-07-23 | $13.56 | $13.58 | $13.36 | $13.40 | $8.57 | 501,732 |
| 2018-07-20 | $13.46 | $13.53 | $13.41 | $13.50 | $8.63 | 535,738 |
| 2018-07-19 | $13.50 | $13.56 | $13.40 | $13.47 | $8.61 | 627,296 |
| 2018-07-18 | $13.20 | $13.47 | $13.20 | $13.45 | $8.60 | 798,591 |
| 2018-07-17 | $13.09 | $13.21 | $13.09 | $13.18 | $8.43 | 321,753 |
| 2018-07-16 | $13.10 | $13.13 | $13.07 | $13.10 | $8.38 | 238,751 |
| 2018-07-13 | $13.00 | $13.10 | $13.00 | $13.07 | $8.36 | 370,656 |
| 2018-07-12 | $13.00 | $13.04 | $12.93 | $13.01 | $8.32 | 284,153 |
| 2018-07-11 | $12.91 | $13.00 | $12.91 | $12.98 | $8.30 | 1,866,407 |
| 2018-07-10 | $12.94 | $12.98 | $12.91 | $12.92 | $8.26 | 339,548 |
| 2018-07-09 | $12.90 | $12.97 | $12.88 | $12.91 | $8.26 | 280,093 |
| 2018-07-06 | $12.82 | $12.92 | $12.81 | $12.88 | $8.24 | 326,313 |
| 2018-07-05 | $12.91 | $12.91 | $12.80 | $12.86 | $8.22 | 235,418 |
| 2018-07-03 | $12.73 | $12.89 | $12.71 | $12.89 | $8.24 | 297,583 |
| 2018-07-02 | $12.64 | $12.71 | $12.56 | $12.71 | $8.13 | 417,067 |
| 2018-06-29 | $12.65 | $12.71 | $12.62 | $12.65 | $8.09 | 539,243 |
| 2018-06-28 | $12.81 | $12.81 | $12.56 | $12.62 | $8.07 | 564,272 |
| 2018-06-27 | $12.97 | $13.03 | $12.74 | $12.76 | $8.16 | 791,947 |
| 2018-06-26 | $12.83 | $12.98 | $12.80 | $12.97 | $8.30 | 1,013,804 |
| 2018-06-25 | $12.76 | $12.78 | $12.67 | $12.76 | $8.16 | 811,347 |
| 2018-06-22 | $12.66 | $12.79 | $12.66 | $12.74 | $8.15 | 580,899 |
| 2018-06-21 | $12.58 | $12.74 | $12.55 | $12.65 | $8.09 | 566,010 |
| 2018-06-20 | $12.51 | $12.64 | $12.51 | $12.60 | $8.06 | 612,163 |
| 2018-06-19 | $12.43 | $12.53 | $12.38 | $12.46 | $7.97 | 642,071 |
| 2018-06-18 | $12.52 | $12.53 | $12.33 | $12.42 | $7.94 | 499,781 |
| 2018-06-15 | $12.41 | $12.53 | $12.40 | $12.52 | $8.01 | 745,928 |
| 2018-06-14 | $12.44 | $12.54 | $12.43 | $12.48 | $7.98 | 864,661 |
| 2018-06-13 | $12.16 | $12.47 | $12.15 | $12.44 | $7.96 | 1,477,785 |
| 2018-06-12 | $12.09 | $12.22 | $12.07 | $12.16 | $7.78 | 4,438,941 |
| 2018-06-11 | $12.34 | $12.43 | $12.31 | $12.40 | $7.93 | 311,522 |
| 2018-06-08 | $12.33 | $12.41 | $12.26 | $12.34 | $7.89 | 330,230 |
| 2018-06-07 | $12.35 | $12.39 | $12.29 | $12.34 | $7.89 | 326,475 |
| 2018-06-06 | $12.30 | $12.40 | $12.25 | $12.39 | $7.92 | 300,895 |
| 2018-06-05 | $12.33 | $12.37 | $12.24 | $12.31 | $7.87 | 381,316 |
| 2018-06-04 | $12.42 | $12.50 | $12.25 | $12.36 | $7.91 | 434,990 |
| 2018-06-01 | $12.42 | $12.48 | $12.36 | $12.40 | $7.93 | 150,950 |
| 2018-05-31 | $12.47 | $12.49 | $12.36 | $12.39 | $7.92 | 262,552 |
| 2018-05-30 | $12.44 | $12.48 | $12.42 | $12.44 | $7.96 | 222,126 |
| 2018-05-29 | $12.46 | $12.46 | $12.34 | $12.40 | $7.93 | 295,311 |
| 2018-05-25 | $12.35 | $12.45 | $12.35 | $12.42 | $7.94 | 181,090 |
| 2018-05-24 | $12.44 | $12.44 | $12.33 | $12.38 | $7.92 | 269,176 |
| 2018-05-23 | $12.46 | $12.49 | $12.36 | $12.42 | $7.94 | 361,587 |
| 2018-05-22 | $12.52 | $12.59 | $12.44 | $12.49 | $7.99 | 284,071 |
| 2018-05-21 | $12.48 | $12.57 | $12.35 | $12.51 | $8.00 | 482,626 |
| 2018-05-18 | $12.50 | $12.51 | $12.37 | $12.48 | $7.98 | 269,548 |
| 2018-05-17 | $12.44 | $12.55 | $12.41 | $12.47 | $7.98 | 312,926 |
| 2018-05-16 | $12.31 | $12.46 | $12.31 | $12.42 | $7.94 | 341,648 |
| 2018-05-15 | $12.39 | $12.39 | $12.29 | $12.33 | $7.89 | 264,204 |
| 2018-05-14 | $12.46 | $12.48 | $12.37 | $12.40 | $7.93 | 373,204 |
| 2018-05-11 | $12.39 | $12.54 | $12.28 | $12.49 | $7.99 | 360,977 |
| 2018-05-10 | $12.68 | $12.69 | $12.60 | $12.64 | $7.89 | 494,861 |
| 2018-05-09 | $12.62 | $12.71 | $12.62 | $12.63 | $7.88 | 355,469 |
| 2018-05-08 | $12.67 | $12.72 | $12.59 | $12.61 | $7.87 | 320,200 |
| 2018-05-07 | $12.38 | $12.63 | $12.38 | $12.63 | $7.88 | 310,661 |
| 2018-05-04 | $12.36 | $12.48 | $12.13 | $12.31 | $7.68 | 479,368 |
| 2018-05-03 | $12.34 | $12.43 | $12.28 | $12.40 | $7.74 | 224,081 |
| 2018-05-02 | $12.35 | $12.41 | $12.28 | $12.31 | $7.68 | 187,270 |
| 2018-05-01 | $12.38 | $12.42 | $12.29 | $12.37 | $7.72 | 138,053 |
| 2018-04-30 | $12.32 | $12.45 | $12.28 | $12.40 | $7.74 | 293,001 |
| 2018-04-27 | $12.13 | $12.28 | $12.08 | $12.26 | $7.65 | 263,692 |
| 2018-04-26 | $12.05 | $12.10 | $12.01 | $12.08 | $7.54 | 290,961 |
| 2018-04-25 | $12.09 | $12.15 | $12.03 | $12.04 | $7.51 | 192,177 |
| 2018-04-24 | $12.15 | $12.18 | $12.05 | $12.10 | $7.55 | 200,102 |
| 2018-04-23 | $12.20 | $12.27 | $12.06 | $12.09 | $7.55 | 321,372 |
| 2018-04-20 | $12.17 | $12.22 | $12.11 | $12.19 | $7.61 | 271,242 |
| 2018-04-19 | $12.22 | $12.26 | $12.14 | $12.19 | $7.61 | 342,721 |
| 2018-04-18 | $12.14 | $12.29 | $12.14 | $12.19 | $7.61 | 338,918 |
| 2018-04-17 | $12.13 | $12.20 | $12.09 | $12.15 | $7.58 | 348,284 |
| 2018-04-16 | $12.10 | $12.10 | $12.02 | $12.09 | $7.55 | 344,458 |
| 2018-04-13 | $12.17 | $12.17 | $11.98 | $12.06 | $7.53 | 475,996 |
| 2018-04-12 | $12.19 | $12.21 | $12.10 | $12.14 | $7.58 | 448,924 |
| 2018-04-11 | $12.07 | $12.25 | $12.07 | $12.15 | $7.58 | 377,237 |
| 2018-04-10 | $12.15 | $12.18 | $12.06 | $12.09 | $7.55 | 287,153 |
| 2018-04-09 | $12.15 | $12.30 | $12.06 | $12.08 | $7.54 | 344,587 |
| 2018-04-06 | $12.10 | $12.26 | $12.09 | $12.11 | $7.56 | 415,252 |
| 2018-04-05 | $12.09 | $12.28 | $12.04 | $12.21 | $7.62 | 387,880 |
| 2018-04-04 | $11.99 | $12.14 | $11.97 | $12.05 | $7.52 | 327,909 |
| 2018-04-03 | $12.05 | $12.06 | $11.96 | $12.03 | $7.51 | 348,304 |
| 2018-04-02 | $12.15 | $12.15 | $11.95 | $11.99 | $7.48 | 313,392 |
| 2018-03-29 | $12.05 | $12.20 | $12.02 | $12.10 | $7.55 | 503,656 |
| 2018-03-28 | $12.03 | $12.13 | $11.96 | $12.02 | $7.50 | 425,627 |
| 2018-03-27 | $12.05 | $12.13 | $11.94 | $11.98 | $7.48 | 399,298 |
| 2018-03-26 | $12.21 | $12.24 | $12.00 | $12.03 | $7.51 | 263,626 |
| 2018-03-23 | $12.30 | $12.30 | $12.08 | $12.08 | $7.54 | 261,125 |
| 2018-03-22 | $12.13 | $12.47 | $12.12 | $12.29 | $7.67 | 301,304 |
| 2018-03-21 | $12.04 | $12.17 | $12.03 | $12.14 | $7.58 | 207,228 |
| 2018-03-20 | $12.02 | $12.16 | $11.96 | $12.07 | $7.53 | 347,815 |
| 2018-03-19 | $12.03 | $12.08 | $11.92 | $12.01 | $7.50 | 217,706 |
| 2018-03-16 | $11.93 | $12.09 | $11.85 | $12.03 | $7.51 | 372,681 |
| 2018-03-15 | $12.12 | $12.13 | $11.82 | $11.90 | $7.43 | 345,809 |
| 2018-03-14 | $12.30 | $12.32 | $12.08 | $12.10 | $7.55 | 264,633 |
| 2018-03-13 | $12.29 | $12.33 | $12.13 | $12.29 | $7.67 | 387,713 |
| 2018-03-12 | $12.25 | $12.37 | $12.15 | $12.25 | $7.64 | 364,954 |
| 2018-03-09 | $12.26 | $12.31 | $12.19 | $12.25 | $7.64 | 263,488 |
| 2018-03-08 | $12.11 | $12.23 | $12.10 | $12.20 | $7.61 | 294,279 |
| 2018-03-07 | $12.08 | $12.14 | $12.00 | $12.04 | $7.51 | 370,839 |
| 2018-03-06 | $12.28 | $12.33 | $12.13 | $12.18 | $7.60 | 319,541 |
| 2018-03-05 | $11.94 | $12.40 | $11.93 | $12.27 | $7.66 | 712,477 |
| 2018-03-02 | $11.65 | $12.05 | $11.55 | $11.92 | $7.44 | 579,112 |
| 2018-03-01 | $12.09 | $12.12 | $11.66 | $11.89 | $7.23 | 711,938 |
| 2018-02-28 | $12.19 | $12.26 | $12.05 | $12.05 | $7.33 | 507,425 |
| 2018-02-27 | $12.27 | $12.33 | $12.16 | $12.17 | $7.40 | 382,627 |
| 2018-02-26 | $12.30 | $12.41 | $12.19 | $12.27 | $7.46 | 485,943 |
| 2018-02-23 | $12.42 | $12.42 | $12.13 | $12.32 | $7.49 | 537,602 |
| 2018-02-22 | $12.45 | $12.47 | $12.31 | $12.41 | $7.55 | 309,414 |
| 2018-02-21 | $12.45 | $12.58 | $12.43 | $12.43 | $7.56 | 238,640 |
| 2018-02-20 | $12.59 | $12.62 | $12.35 | $12.40 | $7.54 | 239,600 |
| 2018-02-16 | $12.44 | $12.66 | $12.44 | $12.61 | $7.67 | 295,367 |
| 2018-02-15 | $12.59 | $12.59 | $12.33 | $12.44 | $7.57 | 345,619 |
| 2018-02-14 | $12.54 | $12.66 | $12.38 | $12.56 | $7.64 | 424,068 |
| 2018-02-13 | $12.17 | $12.60 | $12.16 | $12.57 | $7.65 | 358,335 |
| 2018-02-12 | $12.40 | $12.49 | $12.34 | $12.41 | $7.55 | 447,290 |
| 2018-02-09 | $12.66 | $12.69 | $12.24 | $12.34 | $7.51 | 437,097 |
| 2018-02-08 | $12.80 | $12.86 | $12.55 | $12.56 | $7.64 | 318,622 |
| 2018-02-07 | $13.00 | $13.00 | $12.53 | $12.77 | $7.77 | 807,373 |
| 2018-02-06 | $12.05 | $12.68 | $12.05 | $12.55 | $7.63 | 553,692 |
| 2018-02-05 | $12.55 | $12.60 | $11.87 | $12.12 | $7.37 | 1,159,563 |
| 2018-02-02 | $12.82 | $12.90 | $12.63 | $12.68 | $7.71 | 427,616 |
| 2018-02-01 | $12.69 | $12.97 | $12.68 | $12.97 | $7.89 | 286,757 |
| 2018-01-31 | $12.95 | $12.96 | $12.65 | $12.68 | $7.71 | 426,565 |
| 2018-01-30 | $13.01 | $13.03 | $12.85 | $12.87 | $7.83 | 257,803 |
| 2018-01-29 | $13.10 | $13.10 | $13.00 | $13.03 | $7.93 | 248,739 |
| 2018-01-26 | $13.10 | $13.17 | $13.02 | $13.10 | $7.97 | 371,179 |
| 2018-01-25 | $13.20 | $13.23 | $13.08 | $13.09 | $7.96 | 304,687 |
| 2018-01-24 | $13.24 | $13.26 | $13.14 | $13.17 | $8.01 | 261,277 |
| 2018-01-23 | $13.19 | $13.27 | $13.14 | $13.20 | $8.03 | 296,318 |
| 2018-01-22 | $13.11 | $13.20 | $13.08 | $13.17 | $8.01 | 321,850 |
| 2018-01-19 | $13.10 | $13.15 | $13.02 | $13.10 | $7.97 | 356,811 |
| 2018-01-18 | $13.10 | $13.17 | $13.06 | $13.10 | $7.97 | 313,821 |
| 2018-01-17 | $13.05 | $13.12 | $13.03 | $13.06 | $7.94 | 330,383 |
| 2018-01-16 | $13.00 | $13.12 | $12.92 | $13.07 | $7.95 | 535,136 |
| 2018-01-12 | $13.05 | $13.08 | $12.96 | $13.00 | $7.91 | 250,854 |
| 2018-01-11 | $12.93 | $13.05 | $12.86 | $13.03 | $7.93 | 318,099 |
| 2018-01-10 | $13.08 | $13.08 | $12.91 | $12.93 | $7.86 | 282,281 |
| 2018-01-09 | $13.10 | $13.13 | $12.97 | $13.04 | $7.93 | 354,604 |
| 2018-01-08 | $13.00 | $13.13 | $12.90 | $13.07 | $7.95 | 411,493 |
| 2018-01-05 | $13.00 | $13.06 | $12.92 | $12.99 | $7.90 | 395,472 |
| 2018-01-04 | $13.13 | $13.19 | $12.97 | $12.97 | $7.89 | 362,478 |
| 2018-01-03 | $13.36 | $13.36 | $13.08 | $13.09 | $7.96 | 430,979 |
| 2018-01-02 | $13.10 | $13.38 | $13.06 | $13.25 | $8.06 | 374,119 |
| 2017-12-29 | $13.11 | $13.13 | $12.95 | $13.12 | $7.98 | 576,441 |
| 2017-12-28 | $13.15 | $13.16 | $12.97 | $13.08 | $7.96 | 406,809 |
| 2017-12-27 | $12.90 | $13.17 | $12.87 | $13.11 | $7.97 | 500,592 |
| 2017-12-26 | $12.96 | $13.03 | $12.87 | $12.93 | $7.86 | 454,563 |
| 2017-12-22 | $13.01 | $13.01 | $12.86 | $12.95 | $7.88 | 267,324 |
| 2017-12-21 | $12.93 | $13.03 | $12.90 | $12.99 | $7.90 | 275,525 |
| 2017-12-20 | $12.84 | $12.99 | $12.82 | $12.92 | $7.86 | 507,616 |
| 2017-12-19 | $13.02 | $13.14 | $12.70 | $12.73 | $7.74 | 1,043,283 |
| 2017-12-18 | $12.97 | $13.23 | $12.97 | $13.00 | $7.91 | 394,432 |
| 2017-12-15 | $13.06 | $13.12 | $12.95 | $12.99 | $7.90 | 420,479 |
| 2017-12-14 | $13.10 | $13.22 | $12.96 | $13.06 | $7.94 | 351,097 |
| 2017-12-13 | $13.05 | $13.17 | $12.97 | $13.10 | $7.97 | 508,074 |
| 2017-12-12 | $13.20 | $13.26 | $13.09 | $13.09 | $7.96 | 251,434 |
| 2017-12-11 | $13.26 | $13.30 | $13.18 | $13.25 | $8.06 | 259,647 |
| 2017-12-08 | $13.08 | $13.38 | $13.06 | $13.34 | $8.11 | 273,753 |
| 2017-12-07 | $13.06 | $13.13 | $13.01 | $13.10 | $7.97 | 331,383 |
| 2017-12-06 | $13.04 | $13.29 | $13.03 | $13.11 | $7.97 | 429,719 |
| 2017-12-05 | $13.24 | $13.24 | $13.02 | $13.10 | $7.97 | 408,453 |
| 2017-12-04 | $13.49 | $13.51 | $13.25 | $13.28 | $8.08 | 312,769 |
| 2017-12-01 | $13.38 | $13.40 | $13.15 | $13.39 | $8.14 | 308,333 |
| 2017-11-30 | $13.46 | $13.49 | $13.35 | $13.43 | $8.17 | 297,552 |
| 2017-11-29 | $13.56 | $13.57 | $13.43 | $13.45 | $8.18 | 266,297 |
| 2017-11-28 | $13.70 | $13.70 | $13.49 | $13.53 | $8.23 | 223,069 |
| 2017-11-27 | $13.76 | $13.78 | $13.61 | $13.69 | $8.33 | 319,461 |
| 2017-11-24 | $13.72 | $13.73 | $13.65 | $13.67 | $8.31 | 140,616 |
| 2017-11-22 | $13.68 | $13.70 | $13.47 | $13.68 | $8.32 | 277,258 |
| 2017-11-21 | $13.75 | $13.80 | $13.63 | $13.65 | $8.30 | 276,639 |
| 2017-11-20 | $13.84 | $13.84 | $13.60 | $13.69 | $8.33 | 375,619 |
| 2017-11-17 | $13.49 | $13.69 | $13.46 | $13.65 | $8.30 | 211,812 |
| 2017-11-16 | $13.48 | $13.70 | $13.44 | $13.52 | $8.22 | 302,232 |
| 2017-11-15 | $13.52 | $13.52 | $13.40 | $13.44 | $8.17 | 174,943 |
| 2017-11-14 | $13.38 | $13.67 | $13.35 | $13.56 | $8.25 | 275,081 |
| 2017-11-13 | $13.38 | $13.53 | $13.35 | $13.44 | $8.17 | 273,443 |
| 2017-11-10 | $13.48 | $13.56 | $13.24 | $13.47 | $8.19 | 723,488 |
| 2017-11-09 | $13.96 | $13.97 | $13.66 | $13.82 | $8.22 | 602,287 |
| 2017-11-08 | $13.65 | $13.94 | $13.57 | $13.94 | $8.29 | 578,381 |
| 2017-11-07 | $13.40 | $13.64 | $13.38 | $13.61 | $8.09 | 860,104 |
| 2017-11-06 | $13.42 | $13.47 | $13.29 | $13.38 | $7.96 | 846,149 |
| 2017-11-03 | $13.05 | $13.48 | $13.00 | $13.40 | $7.97 | 1,722,794 |
| 2017-11-02 | $12.54 | $12.58 | $12.29 | $12.45 | $7.40 | 454,117 |
| 2017-11-01 | $12.48 | $12.58 | $12.47 | $12.49 | $7.43 | 315,731 |
| 2017-10-31 | $12.61 | $12.67 | $12.46 | $12.47 | $7.41 | 305,865 |
| 2017-10-30 | $12.64 | $12.79 | $12.56 | $12.61 | $7.50 | 270,692 |
| 2017-10-27 | $12.48 | $12.63 | $12.45 | $12.63 | $7.51 | 254,473 |
| 2017-10-26 | $12.56 | $12.57 | $12.43 | $12.44 | $7.40 | 318,598 |
| 2017-10-25 | $12.71 | $12.76 | $12.50 | $12.53 | $7.45 | 303,145 |
| 2017-10-24 | $12.79 | $12.82 | $12.67 | $12.79 | $7.60 | 353,058 |
| 2017-10-23 | $12.76 | $12.78 | $12.71 | $12.76 | $7.59 | 188,886 |
| 2017-10-20 | $12.68 | $12.78 | $12.64 | $12.71 | $7.56 | 279,894 |
| 2017-10-19 | $12.60 | $12.66 | $12.55 | $12.62 | $7.50 | 257,106 |
| 2017-10-18 | $12.64 | $12.74 | $12.64 | $12.65 | $7.52 | 230,947 |
| 2017-10-17 | $12.75 | $12.78 | $12.61 | $12.65 | $7.52 | 332,523 |
| 2017-10-16 | $12.71 | $12.73 | $12.62 | $12.69 | $7.55 | 350,506 |
| 2017-10-13 | $12.78 | $12.83 | $12.68 | $12.70 | $7.55 | 226,797 |
| 2017-10-12 | $12.80 | $12.83 | $12.74 | $12.80 | $7.61 | 367,954 |
| 2017-10-11 | $12.75 | $12.80 | $12.68 | $12.74 | $7.57 | 336,264 |
| 2017-10-10 | $12.70 | $12.75 | $12.65 | $12.74 | $7.57 | 266,504 |
| 2017-10-09 | $12.71 | $12.77 | $12.65 | $12.65 | $7.52 | 216,027 |
| 2017-10-06 | $12.77 | $12.79 | $12.68 | $12.69 | $7.55 | 254,639 |
| 2017-10-05 | $12.72 | $12.81 | $12.63 | $12.76 | $7.59 | 415,891 |
| 2017-10-04 | $12.77 | $12.78 | $12.58 | $12.67 | $7.53 | 470,496 |
| 2017-10-03 | $12.90 | $12.93 | $12.67 | $12.73 | $7.57 | 404,632 |
| 2017-10-02 | $12.92 | $12.97 | $12.71 | $12.90 | $7.67 | 519,481 |
| 2017-09-29 | $12.80 | $12.92 | $12.74 | $12.90 | $7.67 | 411,069 |
| 2017-09-28 | $12.70 | $12.79 | $12.62 | $12.76 | $7.59 | 374,215 |
| 2017-09-27 | $12.76 | $12.78 | $12.64 | $12.69 | $7.55 | 377,354 |
| 2017-09-26 | $12.68 | $12.75 | $12.63 | $12.72 | $7.56 | 339,710 |
| 2017-09-25 | $12.62 | $12.65 | $12.56 | $12.63 | $7.51 | 419,740 |
| 2017-09-22 | $12.54 | $12.67 | $12.50 | $12.64 | $7.52 | 302,589 |
| 2017-09-21 | $12.55 | $12.61 | $12.47 | $12.49 | $7.43 | 305,716 |
| 2017-09-20 | $12.43 | $12.64 | $12.43 | $12.52 | $7.44 | 403,257 |
| 2017-09-19 | $12.47 | $12.50 | $12.39 | $12.39 | $7.37 | 565,182 |
| 2017-09-18 | $12.43 | $12.50 | $12.38 | $12.40 | $7.37 | 310,308 |
| 2017-09-15 | $12.30 | $12.42 | $12.29 | $12.40 | $7.37 | 644,971 |
| 2017-09-14 | $12.15 | $12.36 | $12.14 | $12.35 | $7.34 | 561,622 |
| 2017-09-13 | $12.08 | $12.30 | $12.05 | $12.18 | $7.24 | 509,334 |
| 2017-09-12 | $12.07 | $12.17 | $12.05 | $12.13 | $7.21 | 420,142 |
| 2017-09-11 | $12.04 | $12.19 | $12.03 | $12.10 | $7.19 | 500,958 |
| 2017-09-08 | $12.10 | $12.15 | $11.64 | $12.04 | $7.16 | 1,167,551 |
| 2017-09-07 | $12.09 | $12.18 | $12.09 | $12.11 | $7.20 | 260,922 |
| 2017-09-06 | $12.20 | $12.30 | $12.13 | $12.13 | $7.21 | 348,568 |
| 2017-09-05 | $12.39 | $12.40 | $12.22 | $12.22 | $7.27 | 337,988 |
| 2017-09-01 | $12.19 | $12.47 | $12.16 | $12.41 | $7.38 | 687,423 |
| 2017-08-31 | $12.32 | $12.36 | $12.19 | $12.20 | $7.25 | 586,688 |
| 2017-08-30 | $12.32 | $12.36 | $12.27 | $12.31 | $7.32 | 339,490 |
| 2017-08-29 | $12.30 | $12.46 | $12.29 | $12.32 | $7.33 | 377,125 |
| 2017-08-28 | $12.48 | $12.71 | $12.38 | $12.43 | $7.39 | 293,596 |
| 2017-08-25 | $12.52 | $12.53 | $12.43 | $12.43 | $7.39 | 324,466 |
| 2017-08-24 | $12.45 | $12.53 | $12.43 | $12.44 | $7.40 | 399,344 |
| 2017-08-23 | $12.45 | $12.52 | $12.40 | $12.45 | $7.40 | 302,063 |
| 2017-08-22 | $12.51 | $12.58 | $12.46 | $12.48 | $7.42 | 318,279 |
| 2017-08-21 | $12.62 | $12.64 | $12.44 | $12.48 | $7.42 | 499,154 |
| 2017-08-18 | $12.66 | $12.73 | $12.46 | $12.53 | $7.45 | 387,847 |
| 2017-08-17 | $12.77 | $12.89 | $12.66 | $12.68 | $7.54 | 378,145 |
| 2017-08-16 | $12.80 | $12.92 | $12.69 | $12.71 | $7.56 | 462,226 |
| 2017-08-15 | $12.91 | $12.93 | $12.81 | $12.81 | $7.62 | 330,457 |
| 2017-08-14 | $12.73 | $12.94 | $12.72 | $12.92 | $7.68 | 344,984 |
| 2017-08-11 | $12.65 | $12.72 | $12.48 | $12.67 | $7.53 | 636,504 |
| 2017-08-10 | $12.94 | $13.10 | $12.65 | $12.75 | $7.58 | 716,003 |
| 2017-08-09 | $13.25 | $13.41 | $13.20 | $13.37 | $7.76 | 619,869 |
| 2017-08-08 | $13.29 | $13.43 | $13.22 | $13.23 | $7.68 | 588,500 |
| 2017-08-07 | $12.95 | $13.24 | $12.93 | $13.18 | $7.65 | 653,518 |
| 2017-08-04 | $12.76 | $12.95 | $12.40 | $12.78 | $7.42 | 1,735,372 |
| 2017-08-03 | $13.32 | $13.41 | $13.30 | $13.33 | $7.74 | 231,073 |
| 2017-08-02 | $13.41 | $13.41 | $13.32 | $13.35 | $7.75 | 127,934 |
| 2017-08-01 | $13.42 | $13.43 | $13.30 | $13.40 | $7.78 | 213,229 |
| 2017-07-31 | $13.30 | $13.38 | $13.28 | $13.34 | $7.74 | 201,578 |
| 2017-07-28 | $13.37 | $13.40 | $13.26 | $13.30 | $7.72 | 203,557 |
| 2017-07-27 | $13.29 | $13.39 | $13.26 | $13.30 | $7.72 | 265,993 |
| 2017-07-26 | $13.25 | $13.38 | $13.25 | $13.27 | $7.70 | 224,118 |
| 2017-07-25 | $13.29 | $13.39 | $13.09 | $13.26 | $7.70 | 596,261 |
| 2017-07-24 | $13.29 | $13.37 | $13.24 | $13.29 | $7.71 | 244,754 |
| 2017-07-21 | $13.29 | $13.38 | $13.25 | $13.29 | $7.71 | 199,150 |
| 2017-07-20 | $13.38 | $13.40 | $13.27 | $13.30 | $7.72 | 199,316 |
| 2017-07-19 | $13.40 | $13.41 | $13.22 | $13.34 | $7.74 | 334,277 |
| 2017-07-18 | $13.49 | $13.52 | $13.35 | $13.43 | $7.80 | 333,993 |
| 2017-07-17 | $13.42 | $13.54 | $13.42 | $13.50 | $7.84 | 230,787 |
| 2017-07-14 | $13.48 | $13.54 | $13.40 | $13.44 | $7.80 | 233,972 |
| 2017-07-13 | $13.33 | $13.48 | $13.32 | $13.48 | $7.82 | 344,762 |
| 2017-07-12 | $13.35 | $13.44 | $13.29 | $13.38 | $7.77 | 237,384 |
| 2017-07-11 | $13.40 | $13.40 | $13.14 | $13.29 | $7.71 | 392,091 |
| 2017-07-10 | $13.28 | $13.49 | $13.28 | $13.43 | $7.80 | 342,758 |
| 2017-07-07 | $13.28 | $13.33 | $13.13 | $13.27 | $7.70 | 195,422 |
| 2017-07-06 | $13.27 | $13.34 | $13.16 | $13.24 | $7.69 | 278,220 |
| 2017-07-05 | $13.34 | $13.35 | $13.19 | $13.30 | $7.72 | 330,364 |
| 2017-07-03 | $13.27 | $13.37 | $13.23 | $13.34 | $7.74 | 132,244 |
| 2017-06-30 | $13.33 | $13.34 | $13.20 | $13.24 | $7.69 | 274,579 |
| 2017-06-29 | $13.25 | $13.30 | $13.11 | $13.30 | $7.72 | 356,927 |
| 2017-06-28 | $13.32 | $13.36 | $13.18 | $13.22 | $7.67 | 236,537 |
| 2017-06-27 | $13.31 | $13.35 | $13.23 | $13.26 | $7.70 | 225,571 |
| 2017-06-26 | $13.34 | $13.43 | $13.29 | $13.36 | $7.75 | 329,512 |
| 2017-06-23 | $13.25 | $13.32 | $13.20 | $13.30 | $7.72 | 213,402 |
| 2017-06-22 | $13.21 | $13.27 | $13.11 | $13.23 | $7.68 | 205,457 |
| 2017-06-21 | $13.21 | $13.29 | $13.15 | $13.23 | $7.68 | 220,926 |
| 2017-06-20 | $13.23 | $13.30 | $13.20 | $13.20 | $7.66 | 314,846 |
| 2017-06-19 | $13.38 | $13.42 | $13.28 | $13.30 | $7.72 | 181,372 |
| 2017-06-16 | $13.24 | $13.38 | $13.18 | $13.28 | $7.71 | 237,501 |
| 2017-06-15 | $13.04 | $13.22 | $13.00 | $13.18 | $7.65 | 421,368 |
| 2017-06-14 | $13.14 | $13.21 | $13.08 | $13.20 | $7.66 | 299,648 |
| 2017-06-13 | $13.10 | $13.18 | $13.06 | $13.18 | $7.65 | 332,614 |
| 2017-06-12 | $13.10 | $13.27 | $13.08 | $13.10 | $7.60 | 370,583 |
| 2017-06-09 | $13.01 | $13.19 | $13.01 | $13.05 | $7.57 | 232,433 |
| 2017-06-08 | $12.95 | $13.10 | $12.95 | $13.01 | $7.55 | 401,196 |
| 2017-06-07 | $13.01 | $13.12 | $12.96 | $12.99 | $7.54 | 246,403 |
| 2017-06-06 | $12.98 | $13.06 | $12.95 | $13.03 | $7.56 | 368,880 |
| 2017-06-05 | $13.05 | $13.10 | $12.95 | $12.97 | $7.53 | 414,801 |
| 2017-06-02 | $13.24 | $13.26 | $13.05 | $13.09 | $7.60 | 308,396 |
| 2017-06-01 | $13.04 | $13.23 | $13.03 | $13.19 | $7.66 | 333,403 |
| 2017-05-31 | $13.03 | $13.12 | $12.95 | $13.03 | $7.56 | 623,117 |
| 2017-05-30 | $13.18 | $13.23 | $13.02 | $13.04 | $7.57 | 614,765 |
| 2017-05-26 | $13.22 | $13.26 | $13.18 | $13.22 | $7.67 | 493,578 |
| 2017-05-25 | $13.39 | $13.42 | $13.22 | $13.24 | $7.69 | 410,308 |
| 2017-05-24 | $13.32 | $13.38 | $13.27 | $13.34 | $7.74 | 460,435 |
| 2017-05-23 | $13.32 | $13.40 | $13.23 | $13.26 | $7.70 | 399,447 |
| 2017-05-22 | $13.34 | $13.47 | $13.24 | $13.26 | $7.70 | 520,760 |
| 2017-05-19 | $13.33 | $13.45 | $13.25 | $13.26 | $7.70 | 709,564 |
| 2017-05-18 | $13.25 | $13.40 | $13.16 | $13.34 | $7.74 | 578,348 |
| 2017-05-17 | $13.20 | $13.36 | $13.10 | $13.22 | $7.67 | 779,020 |
| 2017-05-16 | $13.31 | $13.48 | $13.26 | $13.29 | $7.71 | 664,760 |
| 2017-05-15 | $13.10 | $13.57 | $13.10 | $13.31 | $7.73 | 2,077,588 |
| 2017-05-12 | $12.75 | $12.79 | $12.60 | $12.66 | $7.35 | 634,534 |
| 2017-05-11 | $12.68 | $12.88 | $12.67 | $12.81 | $7.44 | 1,021,339 |
| 2017-05-10 | $12.89 | $13.05 | $12.89 | $13.02 | $7.38 | 1,463,127 |
| 2017-05-09 | $12.75 | $13.05 | $12.71 | $12.89 | $7.31 | 1,710,652 |
| 2017-05-08 | $12.66 | $12.84 | $12.29 | $12.76 | $7.23 | 2,761,492 |
| 2017-05-05 | $13.24 | $13.41 | $12.76 | $13.00 | $7.37 | 2,804,454 |
| 2017-05-04 | $15.26 | $15.29 | $12.56 | $13.49 | $7.65 | 5,007,592 |
| 2017-05-03 | $15.50 | $15.50 | $15.26 | $15.38 | $8.72 | 697,565 |
| 2017-05-02 | $15.45 | $15.59 | $15.42 | $15.49 | $8.78 | 254,967 |
| 2017-05-01 | $15.57 | $15.60 | $15.42 | $15.46 | $8.76 | 411,405 |
| 2017-04-28 | $15.57 | $15.67 | $15.46 | $15.52 | $8.80 | 503,382 |
| 2017-04-27 | $15.60 | $15.61 | $15.40 | $15.52 | $8.80 | 470,382 |
| 2017-04-26 | $15.51 | $15.68 | $15.51 | $15.56 | $8.82 | 354,084 |
| 2017-04-25 | $15.46 | $15.64 | $15.41 | $15.49 | $8.78 | 420,583 |
| 2017-04-24 | $15.50 | $15.52 | $15.37 | $15.39 | $8.72 | 353,329 |
| 2017-04-21 | $15.25 | $15.40 | $15.24 | $15.34 | $8.69 | 503,574 |
| 2017-04-20 | $15.25 | $15.32 | $15.17 | $15.20 | $8.61 | 734,144 |
| 2017-04-19 | $15.31 | $15.33 | $15.20 | $15.22 | $8.63 | 367,265 |
| 2017-04-18 | $15.23 | $15.27 | $15.13 | $15.20 | $8.61 | 373,340 |
| 2017-04-17 | $15.17 | $15.24 | $15.10 | $15.23 | $8.63 | 353,753 |
| 2017-04-13 | $15.08 | $15.23 | $15.01 | $15.10 | $8.56 | 221,098 |
| 2017-04-12 | $15.20 | $15.22 | $15.09 | $15.11 | $8.56 | 248,556 |
| 2017-04-11 | $15.06 | $15.20 | $15.02 | $15.18 | $8.60 | 344,389 |
| 2017-04-10 | $15.07 | $15.23 | $15.04 | $15.08 | $8.55 | 335,204 |
| 2017-04-07 | $14.94 | $15.07 | $14.94 | $15.01 | $8.51 | 330,665 |
| 2017-04-06 | $14.99 | $15.00 | $14.90 | $15.00 | $8.50 | 312,044 |
| 2017-04-05 | $15.05 | $15.09 | $14.96 | $14.96 | $8.48 | 356,659 |
| 2017-04-04 | $14.96 | $15.08 | $14.93 | $15.05 | $8.53 | 317,789 |
| 2017-04-03 | $15.13 | $15.13 | $14.99 | $15.05 | $8.53 | 430,059 |
| 2017-03-31 | $15.40 | $15.40 | $15.12 | $15.13 | $8.57 | 715,428 |
| 2017-03-30 | $15.36 | $15.50 | $15.34 | $15.37 | $8.71 | 505,001 |
| 2017-03-29 | $15.07 | $15.31 | $14.99 | $15.31 | $8.68 | 400,190 |
| 2017-03-28 | $14.86 | $15.13 | $14.86 | $15.08 | $8.55 | 438,178 |
| 2017-03-27 | $14.66 | $14.85 | $14.64 | $14.83 | $8.40 | 247,787 |
| 2017-03-24 | $14.61 | $14.87 | $14.48 | $14.81 | $8.39 | 431,318 |
| 2017-03-23 | $14.69 | $14.71 | $14.60 | $14.66 | $8.31 | 367,754 |
| 2017-03-22 | $14.67 | $14.82 | $14.48 | $14.63 | $8.29 | 607,405 |
| 2017-03-21 | $14.99 | $15.00 | $14.61 | $14.67 | $8.31 | 392,074 |
| 2017-03-20 | $15.07 | $15.07 | $14.88 | $14.91 | $8.45 | 459,183 |
| 2017-03-17 | $14.98 | $15.15 | $14.95 | $15.09 | $8.55 | 782,238 |
| 2017-03-16 | $14.80 | $15.03 | $14.80 | $14.95 | $8.47 | 617,604 |
| 2017-03-15 | $14.63 | $14.82 | $14.57 | $14.82 | $8.40 | 543,249 |
| 2017-03-14 | $14.81 | $14.81 | $14.53 | $14.56 | $8.25 | 447,088 |
| 2017-03-13 | $14.78 | $14.88 | $14.75 | $14.85 | $8.42 | 473,073 |
| 2017-03-10 | $14.64 | $14.70 | $14.58 | $14.69 | $8.33 | 393,973 |
| 2017-03-09 | $14.50 | $14.65 | $14.46 | $14.55 | $8.25 | 398,819 |
| 2017-03-08 | $14.82 | $14.95 | $14.52 | $14.52 | $8.23 | 476,434 |
| 2017-03-07 | $14.88 | $14.91 | $14.80 | $14.82 | $8.40 | 442,347 |
| 2017-03-06 | $14.79 | $14.89 | $14.71 | $14.85 | $8.42 | 379,736 |
| 2017-03-03 | $14.73 | $14.87 | $14.69 | $14.82 | $8.40 | 490,327 |
| 2017-03-02 | $14.68 | $14.76 | $14.56 | $14.71 | $8.34 | 631,533 |
| 2017-03-01 | $14.99 | $15.06 | $14.85 | $14.99 | $8.32 | 934,062 |
| 2017-02-28 | $14.93 | $14.97 | $14.73 | $14.81 | $8.22 | 771,425 |
| 2017-02-27 | $15.13 | $15.18 | $14.79 | $14.91 | $8.28 | 890,954 |
| 2017-02-24 | $15.02 | $15.21 | $14.10 | $15.12 | $8.39 | 1,516,864 |
| 2017-02-23 | $15.43 | $15.45 | $14.91 | $14.94 | $8.29 | 1,000,770 |
| 2017-02-22 | $15.20 | $15.47 | $15.20 | $15.43 | $8.56 | 631,155 |
| 2017-02-21 | $15.23 | $15.33 | $15.16 | $15.28 | $8.48 | 497,933 |
| 2017-02-17 | $15.15 | $15.24 | $15.11 | $15.17 | $8.42 | 522,275 |
| 2017-02-16 | $15.08 | $15.18 | $15.02 | $15.11 | $8.39 | 493,412 |
| 2017-02-15 | $15.00 | $15.13 | $14.95 | $15.12 | $8.39 | 477,779 |
| 2017-02-14 | $14.73 | $14.96 | $14.68 | $14.94 | $8.29 | 399,721 |
| 2017-02-13 | $14.73 | $14.80 | $14.67 | $14.69 | $8.15 | 482,699 |
| 2017-02-10 | $14.62 | $14.76 | $14.51 | $14.66 | $8.14 | 549,312 |
| 2017-02-09 | $14.52 | $14.64 | $14.45 | $14.49 | $8.04 | 337,860 |
| 2017-02-08 | $14.48 | $14.54 | $14.36 | $14.54 | $8.07 | 524,054 |
| 2017-02-07 | $14.55 | $14.68 | $14.45 | $14.60 | $8.10 | 469,835 |
| 2017-02-06 | $14.33 | $14.54 | $14.26 | $14.51 | $8.05 | 489,794 |
| 2017-02-03 | $14.45 | $14.52 | $14.31 | $14.45 | $8.02 | 413,185 |
| 2017-02-02 | $14.48 | $14.51 | $14.27 | $14.29 | $7.93 | 331,749 |
| 2017-02-01 | $14.24 | $14.58 | $14.22 | $14.56 | $8.08 | 388,336 |
| 2017-01-31 | $14.32 | $14.37 | $14.11 | $14.13 | $7.84 | 503,043 |
| 2017-01-30 | $14.40 | $14.41 | $14.24 | $14.40 | $7.99 | 535,282 |
| 2017-01-27 | $14.45 | $14.49 | $14.31 | $14.41 | $8.00 | 292,838 |
| 2017-01-26 | $14.50 | $14.50 | $14.36 | $14.40 | $7.99 | 386,615 |
| 2017-01-25 | $14.40 | $14.52 | $14.31 | $14.48 | $8.04 | 646,873 |
| 2017-01-24 | $14.25 | $14.37 | $14.17 | $14.27 | $7.92 | 516,914 |
| 2017-01-23 | $14.25 | $14.31 | $14.18 | $14.21 | $7.89 | 519,225 |
| 2017-01-20 | $14.27 | $14.40 | $14.14 | $14.17 | $7.87 | 450,042 |
| 2017-01-19 | $14.29 | $14.30 | $14.01 | $14.27 | $7.92 | 877,340 |
| 2017-01-18 | $14.16 | $14.41 | $14.10 | $14.40 | $7.99 | 667,453 |
| 2017-01-17 | $14.19 | $14.28 | $14.12 | $14.16 | $7.86 | 345,288 |
| 2017-01-13 | $14.19 | $14.20 | $14.06 | $14.19 | $7.88 | 270,119 |
| 2017-01-12 | $14.19 | $14.19 | $14.01 | $14.13 | $7.84 | 277,805 |
| 2017-01-11 | $14.22 | $14.26 | $14.06 | $14.21 | $7.89 | 244,405 |
| 2017-01-10 | $14.12 | $14.23 | $14.05 | $14.21 | $7.89 | 434,574 |
| 2017-01-09 | $14.40 | $14.40 | $14.11 | $14.12 | $7.84 | 357,805 |
| 2017-01-06 | $14.46 | $14.54 | $14.36 | $14.41 | $8.00 | 282,939 |
| 2017-01-05 | $14.55 | $14.64 | $14.38 | $14.40 | $7.99 | 390,863 |
| 2017-01-04 | $14.42 | $14.60 | $14.33 | $14.51 | $8.05 | 954,812 |
| 2017-01-03 | $14.20 | $14.40 | $14.04 | $14.38 | $7.98 | 538,349 |
| 2016-12-30 | $14.24 | $14.30 | $14.10 | $14.11 | $7.83 | 366,780 |
| 2016-12-29 | $14.13 | $14.23 | $14.10 | $14.17 | $7.87 | 234,836 |
| 2016-12-28 | $14.26 | $14.34 | $14.08 | $14.09 | $7.82 | 242,035 |
| 2016-12-27 | $14.00 | $14.26 | $13.99 | $14.25 | $7.91 | 364,054 |
| 2016-12-23 | $13.80 | $14.00 | $13.78 | $13.99 | $7.77 | 383,472 |
| 2016-12-22 | $13.80 | $13.80 | $13.70 | $13.78 | $7.65 | 282,026 |
| 2016-12-21 | $13.82 | $13.84 | $13.73 | $13.80 | $7.66 | 263,939 |
| 2016-12-20 | $13.82 | $13.84 | $13.64 | $13.79 | $7.65 | 341,345 |
| 2016-12-19 | $13.52 | $13.83 | $13.49 | $13.78 | $7.65 | 627,003 |
| 2016-12-16 | $13.50 | $13.62 | $13.42 | $13.45 | $7.47 | 1,159,462 |
| 2016-12-15 | $13.38 | $13.55 | $13.38 | $13.52 | $7.50 | 429,294 |
| 2016-12-14 | $13.45 | $13.49 | $13.37 | $13.39 | $7.43 | 370,283 |
| 2016-12-13 | $13.58 | $13.60 | $13.32 | $13.43 | $7.45 | 477,409 |
| 2016-12-12 | $13.67 | $13.74 | $13.42 | $13.52 | $7.50 | 487,062 |
| 2016-12-09 | $13.73 | $13.73 | $13.56 | $13.67 | $7.59 | 491,088 |
| 2016-12-08 | $13.62 | $13.78 | $13.49 | $13.74 | $7.63 | 384,585 |
| 2016-12-07 | $13.57 | $13.65 | $13.49 | $13.59 | $7.54 | 334,773 |
| 2016-12-06 | $13.67 | $13.73 | $13.52 | $13.62 | $7.56 | 390,228 |
| 2016-12-05 | $13.63 | $13.74 | $13.57 | $13.74 | $7.63 | 417,627 |
| 2016-12-02 | $13.64 | $13.70 | $13.49 | $13.55 | $7.52 | 263,432 |
| 2016-12-01 | $13.73 | $13.86 | $13.63 | $13.71 | $7.61 | 319,565 |
| 2016-11-30 | $13.80 | $13.85 | $13.58 | $13.66 | $7.58 | 308,962 |
| 2016-11-29 | $13.76 | $13.80 | $13.72 | $13.77 | $7.64 | 270,800 |
| 2016-11-28 | $13.85 | $13.88 | $13.67 | $13.76 | $7.64 | 329,384 |
| 2016-11-25 | $13.69 | $13.85 | $13.58 | $13.85 | $7.69 | 250,464 |
| 2016-11-23 | $13.66 | $13.69 | $13.56 | $13.65 | $7.58 | 265,953 |
| 2016-11-22 | $13.76 | $13.78 | $13.61 | $13.63 | $7.57 | 319,064 |
| 2016-11-21 | $13.90 | $13.92 | $13.67 | $13.71 | $7.61 | 937,661 |
| 2016-11-18 | $13.65 | $13.81 | $13.56 | $13.81 | $7.67 | 383,734 |
| 2016-11-17 | $13.58 | $13.67 | $13.54 | $13.62 | $7.56 | 322,956 |
| 2016-11-16 | $13.47 | $13.62 | $13.47 | $13.54 | $7.52 | 228,591 |
| 2016-11-15 | $13.64 | $13.64 | $13.43 | $13.53 | $7.51 | 215,555 |
| 2016-11-14 | $13.53 | $13.75 | $13.53 | $13.65 | $7.58 | 215,047 |
| 2016-11-11 | $13.36 | $13.61 | $13.36 | $13.55 | $7.52 | 230,660 |
| 2016-11-10 | $13.36 | $13.48 | $13.30 | $13.43 | $7.45 | 286,792 |
| 2016-11-09 | $12.64 | $13.31 | $12.50 | $13.26 | $7.36 | 452,951 |
| 2016-11-08 | $13.15 | $13.22 | $13.02 | $13.19 | $7.15 | 357,689 |
| 2016-11-07 | $13.00 | $13.25 | $12.97 | $13.17 | $7.14 | 369,925 |
| 2016-11-04 | $13.12 | $13.26 | $12.86 | $12.90 | $7.00 | 447,388 |
| 2016-11-03 | $13.50 | $13.52 | $12.93 | $12.98 | $7.04 | 463,894 |
| 2016-11-02 | $13.60 | $13.78 | $13.51 | $13.52 | $7.33 | 216,339 |
| 2016-11-01 | $13.84 | $13.84 | $13.62 | $13.66 | $7.41 | 314,016 |
| 2016-10-31 | $13.81 | $13.81 | $13.70 | $13.71 | $7.44 | 287,115 |
| 2016-10-28 | $13.60 | $13.78 | $13.56 | $13.76 | $7.46 | 395,259 |
| 2016-10-27 | $13.62 | $13.64 | $13.57 | $13.57 | $7.36 | 460,110 |
| 2016-10-26 | $13.52 | $13.63 | $13.50 | $13.57 | $7.36 | 320,284 |
| 2016-10-25 | $13.60 | $13.60 | $13.50 | $13.58 | $7.37 | 312,254 |
| 2016-10-24 | $13.63 | $13.66 | $13.57 | $13.61 | $7.38 | 209,369 |
| 2016-10-21 | $13.54 | $13.63 | $13.49 | $13.61 | $7.38 | 161,129 |
| 2016-10-20 | $13.60 | $13.60 | $13.44 | $13.50 | $7.32 | 180,362 |
| 2016-10-19 | $13.54 | $13.65 | $13.52 | $13.64 | $7.40 | 309,976 |
| 2016-10-18 | $13.50 | $13.56 | $13.46 | $13.53 | $7.34 | 178,284 |
| 2016-10-17 | $13.43 | $13.49 | $13.40 | $13.44 | $7.29 | 281,051 |
| 2016-10-14 | $13.49 | $13.56 | $13.45 | $13.49 | $7.32 | 186,719 |
| 2016-10-13 | $13.49 | $13.51 | $13.42 | $13.45 | $7.29 | 240,243 |
| 2016-10-12 | $13.57 | $13.59 | $13.49 | $13.53 | $7.34 | 274,499 |
| 2016-10-11 | $13.61 | $13.64 | $13.53 | $13.55 | $7.35 | 256,638 |
| 2016-10-10 | $13.67 | $13.70 | $13.60 | $13.61 | $7.38 | 172,921 |
| 2016-10-07 | $13.65 | $13.65 | $13.57 | $13.62 | $7.39 | 291,740 |
| 2016-10-06 | $13.61 | $13.62 | $13.49 | $13.62 | $7.39 | 252,039 |
| 2016-10-05 | $13.61 | $13.64 | $13.56 | $13.61 | $7.38 | 301,100 |
| 2016-10-04 | $13.63 | $13.65 | $13.48 | $13.53 | $7.34 | 307,598 |
| 2016-10-03 | $13.62 | $13.68 | $13.51 | $13.60 | $7.38 | 320,501 |
| 2016-09-30 | $13.55 | $13.68 | $13.53 | $13.56 | $7.35 | 451,233 |
| 2016-09-29 | $13.52 | $13.58 | $13.41 | $13.48 | $7.31 | 330,710 |
| 2016-09-28 | $13.48 | $13.52 | $13.38 | $13.49 | $7.32 | 323,650 |
| 2016-09-27 | $13.38 | $13.60 | $13.31 | $13.45 | $7.29 | 402,679 |
| 2016-09-26 | $13.34 | $13.41 | $13.27 | $13.34 | $7.24 | 394,225 |
| 2016-09-23 | $13.30 | $13.31 | $13.25 | $13.29 | $7.21 | 266,327 |
| 2016-09-22 | $13.42 | $13.42 | $13.27 | $13.31 | $7.22 | 237,118 |
| 2016-09-21 | $13.37 | $13.38 | $13.26 | $13.30 | $7.21 | 221,413 |
| 2016-09-20 | $13.33 | $13.33 | $13.22 | $13.29 | $7.21 | 228,462 |
| 2016-09-19 | $13.34 | $13.39 | $13.20 | $13.29 | $7.21 | 250,663 |
| 2016-09-16 | $13.46 | $13.50 | $13.27 | $13.29 | $7.21 | 297,415 |
| 2016-09-15 | $13.42 | $13.48 | $13.33 | $13.44 | $7.29 | 210,480 |
| 2016-09-14 | $13.39 | $13.43 | $13.21 | $13.35 | $7.24 | 243,549 |
| 2016-09-13 | $13.40 | $13.45 | $13.21 | $13.25 | $7.19 | 218,747 |
| 2016-09-12 | $13.49 | $13.50 | $13.17 | $13.40 | $7.27 | 449,762 |
| 2016-09-09 | $13.72 | $13.72 | $13.52 | $13.53 | $7.34 | 271,266 |
| 2016-09-08 | $13.61 | $13.79 | $13.61 | $13.71 | $7.44 | 215,971 |
| 2016-09-07 | $13.77 | $13.78 | $13.58 | $13.69 | $7.43 | 277,050 |
| 2016-09-06 | $13.77 | $13.80 | $13.65 | $13.74 | $7.45 | 216,110 |
| 2016-09-02 | $13.69 | $13.80 | $13.65 | $13.76 | $7.46 | 168,033 |
| 2016-09-01 | $13.66 | $13.80 | $13.51 | $13.69 | $7.43 | 245,860 |
| 2016-08-31 | $13.83 | $13.88 | $13.59 | $13.66 | $7.41 | 298,324 |
| 2016-08-30 | $13.76 | $13.88 | $13.64 | $13.84 | $7.51 | 261,712 |
| 2016-08-29 | $13.68 | $13.77 | $13.62 | $13.73 | $7.45 | 313,161 |
| 2016-08-26 | $13.52 | $13.63 | $13.49 | $13.58 | $7.37 | 301,291 |
| 2016-08-25 | $13.70 | $13.70 | $13.51 | $13.54 | $7.34 | 243,431 |
| 2016-08-24 | $13.82 | $13.82 | $13.55 | $13.71 | $7.44 | 290,732 |
| 2016-08-23 | $13.95 | $13.95 | $13.71 | $13.73 | $7.45 | 315,412 |
| 2016-08-22 | $13.79 | $13.92 | $13.75 | $13.91 | $7.54 | 388,704 |
| 2016-08-19 | $13.78 | $13.79 | $13.70 | $13.77 | $7.47 | 162,653 |
| 2016-08-18 | $13.66 | $13.86 | $13.65 | $13.75 | $7.46 | 328,706 |
| 2016-08-17 | $13.67 | $13.69 | $13.61 | $13.66 | $7.41 | 225,434 |
| 2016-08-16 | $13.64 | $13.70 | $13.57 | $13.58 | $7.37 | 206,403 |
| 2016-08-15 | $13.73 | $13.73 | $13.61 | $13.65 | $7.40 | 293,489 |
| 2016-08-12 | $13.71 | $13.75 | $13.65 | $13.70 | $7.43 | 248,630 |
| 2016-08-11 | $13.70 | $13.81 | $13.62 | $13.70 | $7.43 | 362,398 |
| 2016-08-10 | $14.00 | $14.00 | $13.76 | $13.97 | $7.41 | 468,469 |
| 2016-08-09 | $13.81 | $14.00 | $13.76 | $14.00 | $7.43 | 545,362 |
| 2016-08-08 | $13.72 | $13.99 | $13.69 | $13.79 | $7.31 | 403,750 |
| 2016-08-05 | $13.35 | $13.77 | $13.35 | $13.67 | $7.25 | 414,711 |
| 2016-08-04 | $13.52 | $13.52 | $13.39 | $13.40 | $7.11 | 322,446 |
| 2016-08-03 | $13.34 | $13.55 | $13.30 | $13.48 | $7.15 | 489,850 |
| 2016-08-02 | $13.35 | $13.44 | $13.27 | $13.33 | $7.07 | 230,587 |
| 2016-08-01 | $13.28 | $13.35 | $13.19 | $13.35 | $7.08 | 261,106 |
| 2016-07-29 | $13.06 | $13.28 | $13.00 | $13.26 | $7.03 | 272,863 |
| 2016-07-28 | $13.11 | $13.14 | $13.00 | $13.05 | $6.92 | 189,719 |
| 2016-07-27 | $13.07 | $13.16 | $13.02 | $13.08 | $6.94 | 182,446 |
| 2016-07-26 | $12.95 | $13.09 | $12.88 | $13.06 | $6.93 | 227,088 |
| 2016-07-25 | $13.10 | $13.11 | $12.80 | $12.95 | $6.87 | 514,848 |
| 2016-07-22 | $13.08 | $13.18 | $13.07 | $13.18 | $6.99 | 166,281 |
| 2016-07-21 | $13.12 | $13.14 | $12.93 | $13.06 | $6.93 | 227,228 |
| 2016-07-20 | $13.06 | $13.15 | $12.93 | $13.12 | $6.96 | 200,977 |
| 2016-07-19 | $12.88 | $13.05 | $12.83 | $13.00 | $6.89 | 281,647 |
| 2016-07-18 | $12.74 | $12.90 | $12.72 | $12.86 | $6.82 | 184,781 |
| 2016-07-15 | $12.66 | $12.72 | $12.57 | $12.72 | $6.75 | 184,082 |
| 2016-07-14 | $12.70 | $12.70 | $12.52 | $12.62 | $6.69 | 239,780 |
| 2016-07-13 | $12.51 | $12.70 | $12.50 | $12.63 | $6.70 | 166,013 |
| 2016-07-12 | $12.62 | $12.68 | $12.57 | $12.59 | $6.68 | 262,392 |
| 2016-07-11 | $12.56 | $12.60 | $12.48 | $12.55 | $6.66 | 209,438 |
| 2016-07-08 | $12.51 | $12.58 | $12.45 | $12.50 | $6.63 | 183,631 |
| 2016-07-07 | $12.43 | $12.50 | $12.34 | $12.47 | $6.61 | 292,439 |
| 2016-07-06 | $12.51 | $12.51 | $12.33 | $12.43 | $6.59 | 214,598 |
| 2016-07-05 | $12.37 | $12.60 | $12.33 | $12.51 | $6.63 | 289,644 |
| 2016-07-01 | $12.42 | $12.51 | $12.38 | $12.42 | $6.59 | 157,034 |
| 2016-06-30 | $12.32 | $12.43 | $12.22 | $12.42 | $6.59 | 315,955 |
| 2016-06-29 | $12.38 | $12.41 | $12.17 | $12.28 | $6.51 | 216,379 |
| 2016-06-28 | $12.05 | $12.20 | $11.97 | $12.13 | $6.43 | 174,624 |
| 2016-06-27 | $11.96 | $12.01 | $11.85 | $11.89 | $6.31 | 219,872 |
| 2016-06-24 | $12.00 | $12.22 | $11.98 | $12.11 | $6.42 | 202,925 |
| 2016-06-23 | $12.25 | $12.30 | $12.15 | $12.21 | $6.48 | 142,169 |
| 2016-06-22 | $12.17 | $12.25 | $12.11 | $12.14 | $6.44 | 171,667 |
| 2016-06-21 | $12.14 | $12.21 | $12.11 | $12.14 | $6.44 | 146,643 |
| 2016-06-20 | $12.28 | $12.38 | $12.18 | $12.19 | $6.47 | 275,585 |
| 2016-06-17 | $12.19 | $12.24 | $12.08 | $12.15 | $6.44 | 228,197 |
| 2016-06-16 | $11.96 | $12.18 | $11.95 | $12.18 | $6.46 | 267,961 |
| 2016-06-15 | $11.92 | $12.14 | $11.91 | $12.03 | $6.38 | 172,726 |
| 2016-06-14 | $11.92 | $12.04 | $11.86 | $11.92 | $6.32 | 189,229 |
| 2016-06-13 | $12.15 | $12.19 | $11.98 | $12.03 | $6.38 | 226,038 |
| 2016-06-10 | $12.10 | $12.26 | $12.06 | $12.20 | $6.47 | 226,043 |
| 2016-06-09 | $12.28 | $12.28 | $12.03 | $12.20 | $6.47 | 251,782 |
| 2016-06-08 | $12.33 | $12.39 | $12.24 | $12.31 | $6.53 | 138,076 |
| 2016-06-07 | $12.31 | $12.41 | $12.25 | $12.33 | $6.54 | 228,429 |
| 2016-06-06 | $12.34 | $12.43 | $12.30 | $12.33 | $6.54 | 122,085 |
| 2016-06-03 | $12.37 | $12.39 | $12.25 | $12.33 | $6.54 | 103,382 |
| 2016-06-02 | $12.36 | $12.44 | $12.23 | $12.38 | $6.57 | 167,740 |
| 2016-06-01 | $12.20 | $12.45 | $12.16 | $12.40 | $6.58 | 164,701 |
| 2016-05-31 | $12.41 | $12.45 | $12.22 | $12.27 | $6.51 | 182,582 |
| 2016-05-27 | $12.39 | $12.44 | $12.26 | $12.41 | $6.58 | 143,239 |
| 2016-05-26 | $12.43 | $12.45 | $12.25 | $12.39 | $6.57 | 162,429 |
| 2016-05-25 | $12.31 | $12.45 | $12.31 | $12.43 | $6.59 | 283,454 |
| 2016-05-24 | $12.18 | $12.32 | $12.14 | $12.31 | $6.53 | 399,363 |
| 2016-05-23 | $12.12 | $12.22 | $12.03 | $12.08 | $6.41 | 356,435 |
| 2016-05-20 | $11.78 | $12.06 | $11.78 | $11.94 | $6.33 | 176,220 |
| 2016-05-19 | $11.90 | $11.93 | $11.55 | $11.74 | $6.23 | 200,605 |
| 2016-05-18 | $11.91 | $12.08 | $11.84 | $11.93 | $6.33 | 217,501 |
| 2016-05-17 | $11.80 | $12.06 | $11.76 | $11.90 | $6.31 | 225,044 |
| 2016-05-16 | $11.85 | $11.93 | $11.77 | $11.81 | $6.26 | 153,898 |
| 2016-05-13 | $11.86 | $11.95 | $11.73 | $11.83 | $6.27 | 234,493 |
| 2016-05-12 | $12.05 | $12.18 | $11.78 | $11.93 | $6.33 | 363,668 |
| 2016-05-11 | $12.25 | $12.39 | $12.20 | $12.32 | $6.37 | 300,007 |
| 2016-05-10 | $12.01 | $12.28 | $11.99 | $12.25 | $6.33 | 302,199 |
| 2016-05-09 | $11.91 | $12.08 | $11.75 | $11.94 | $6.17 | 365,855 |
| 2016-05-06 | $12.10 | $12.17 | $11.73 | $11.89 | $6.15 | 335,068 |
| 2016-05-05 | $11.83 | $12.00 | $11.72 | $11.95 | $6.18 | 404,480 |
| 2016-05-04 | $11.89 | $11.98 | $11.72 | $11.91 | $6.16 | 195,556 |
| 2016-05-03 | $11.90 | $11.99 | $11.60 | $11.96 | $6.18 | 359,631 |
| 2016-05-02 | $12.28 | $12.29 | $11.94 | $12.00 | $6.20 | 247,972 |
| 2016-04-29 | $12.27 | $12.38 | $12.09 | $12.27 | $6.34 | 210,031 |
| 2016-04-28 | $12.37 | $12.40 | $12.16 | $12.25 | $6.33 | 226,070 |
| 2016-04-27 | $12.27 | $12.42 | $12.24 | $12.38 | $6.40 | 169,336 |
| 2016-04-26 | $12.19 | $12.39 | $12.19 | $12.27 | $6.34 | 131,365 |
| 2016-04-25 | $12.17 | $12.22 | $12.08 | $12.18 | $6.30 | 101,973 |
| 2016-04-22 | $12.17 | $12.29 | $12.14 | $12.17 | $6.29 | 85,889 |
| 2016-04-21 | $12.25 | $12.30 | $12.04 | $12.13 | $6.27 | 164,167 |
| 2016-04-20 | $12.10 | $12.28 | $12.08 | $12.21 | $6.31 | 132,189 |
| 2016-04-19 | $12.09 | $12.17 | $12.02 | $12.09 | $6.25 | 178,658 |
| 2016-04-18 | $12.14 | $12.20 | $12.03 | $12.06 | $6.23 | 293,129 |
| 2016-04-15 | $12.07 | $12.21 | $12.03 | $12.17 | $6.29 | 169,112 |
| 2016-04-14 | $12.34 | $12.42 | $12.05 | $12.13 | $6.27 | 280,954 |
| 2016-04-13 | $12.42 | $12.47 | $12.27 | $12.38 | $6.40 | 202,061 |
| 2016-04-12 | $12.32 | $12.42 | $12.28 | $12.40 | $6.41 | 245,048 |
| 2016-04-11 | $12.25 | $12.34 | $12.22 | $12.32 | $6.37 | 269,578 |
| 2016-04-08 | $12.22 | $12.31 | $12.12 | $12.23 | $6.32 | 210,092 |
| 2016-04-07 | $12.07 | $12.21 | $11.99 | $12.05 | $6.23 | 183,021 |
| 2016-04-06 | $11.97 | $12.25 | $11.97 | $12.09 | $6.25 | 244,447 |
| 2016-04-05 | $11.88 | $12.08 | $11.85 | $11.98 | $6.19 | 244,345 |
| 2016-04-04 | $12.30 | $12.31 | $11.92 | $11.94 | $6.17 | 344,222 |
| 2016-04-01 | $12.01 | $12.34 | $11.95 | $12.31 | $6.36 | 312,664 |
| 2016-03-31 | $12.05 | $12.10 | $11.98 | $12.01 | $6.21 | 444,305 |
| 2016-03-30 | $12.00 | $12.09 | $11.81 | $12.05 | $6.23 | 420,327 |
| 2016-03-29 | $11.79 | $12.00 | $11.70 | $11.96 | $6.18 | 356,090 |
| 2016-03-28 | $11.74 | $11.88 | $11.56 | $11.84 | $6.12 | 570,534 |
| 2016-03-24 | $11.55 | $11.78 | $11.47 | $11.74 | $6.07 | 254,777 |
| 2016-03-23 | $11.60 | $11.68 | $11.56 | $11.58 | $5.99 | 301,273 |
| 2016-03-22 | $11.38 | $11.65 | $11.31 | $11.60 | $6.00 | 379,490 |
| 2016-03-21 | $11.21 | $11.48 | $11.21 | $11.44 | $5.91 | 158,703 |
| 2016-03-18 | $11.43 | $11.52 | $11.21 | $11.22 | $5.80 | 479,141 |
| 2016-03-17 | $11.35 | $11.52 | $11.31 | $11.37 | $5.88 | 318,559 |
| 2016-03-16 | $11.39 | $11.49 | $11.29 | $11.33 | $5.86 | 196,154 |
| 2016-03-15 | $11.46 | $11.57 | $11.35 | $11.38 | $5.88 | 305,709 |
| 2016-03-14 | $11.47 | $11.68 | $11.41 | $11.48 | $5.93 | 378,484 |
| 2016-03-11 | $11.42 | $11.50 | $11.30 | $11.40 | $5.89 | 265,581 |
| 2016-03-10 | $11.19 | $11.40 | $11.10 | $11.38 | $5.88 | 151,375 |
| 2016-03-09 | $11.47 | $11.51 | $11.10 | $11.11 | $5.74 | 712,212 |
| 2016-03-08 | $11.49 | $11.54 | $11.28 | $11.41 | $5.90 | 724,140 |
| 2016-03-07 | $11.21 | $11.55 | $11.20 | $11.51 | $5.95 | 346,781 |
| 2016-03-04 | $11.22 | $11.58 | $11.22 | $11.22 | $5.80 | 341,997 |
| 2016-03-03 | $11.07 | $11.29 | $10.90 | $11.25 | $5.82 | 178,819 |
| 2016-03-02 | $11.24 | $11.40 | $11.08 | $11.40 | $5.74 | 242,905 |
| 2016-03-01 | $11.25 | $11.38 | $11.11 | $11.23 | $5.65 | 245,964 |
| 2016-02-29 | $11.00 | $11.18 | $10.85 | $11.15 | $5.61 | 507,866 |
| 2016-02-26 | $10.76 | $11.22 | $10.61 | $11.00 | $5.53 | 826,553 |
| 2016-02-25 | $10.34 | $10.75 | $10.34 | $10.69 | $5.38 | 280,056 |
| 2016-02-24 | $10.21 | $10.41 | $9.95 | $10.35 | $5.21 | 170,291 |
| 2016-02-23 | $10.35 | $10.39 | $10.22 | $10.35 | $5.21 | 192,117 |
| 2016-02-22 | $10.69 | $10.70 | $10.26 | $10.33 | $5.20 | 344,647 |
| 2016-02-19 | $10.49 | $10.59 | $10.32 | $10.43 | $5.25 | 236,107 |
| 2016-02-18 | $10.65 | $10.71 | $10.46 | $10.56 | $5.31 | 129,479 |
| 2016-02-17 | $10.39 | $10.71 | $10.36 | $10.62 | $5.34 | 215,293 |
| 2016-02-16 | $10.48 | $10.52 | $10.26 | $10.32 | $5.19 | 239,861 |
| 2016-02-12 | $10.07 | $10.38 | $9.97 | $10.38 | $5.22 | 269,559 |
| 2016-02-11 | $10.09 | $10.21 | $9.92 | $10.03 | $5.05 | 349,670 |
| 2016-02-10 | $10.40 | $10.45 | $10.19 | $10.23 | $5.15 | 270,105 |
| 2016-02-09 | $10.25 | $10.42 | $10.14 | $10.32 | $5.19 | 263,211 |
| 2016-02-08 | $10.63 | $10.70 | $10.34 | $10.36 | $5.21 | 361,427 |
| 2016-02-05 | $10.74 | $10.96 | $10.72 | $10.79 | $5.43 | 187,921 |
| 2016-02-04 | $10.64 | $10.84 | $10.57 | $10.77 | $5.42 | 262,822 |
| 2016-02-03 | $10.64 | $10.76 | $10.25 | $10.61 | $5.34 | 236,877 |
| 2016-02-02 | $10.78 | $10.78 | $10.59 | $10.60 | $5.33 | 287,259 |
| 2016-02-01 | $10.94 | $10.99 | $10.75 | $10.89 | $5.48 | 248,171 |
| 2016-01-29 | $10.70 | $11.18 | $10.66 | $10.98 | $5.52 | 303,522 |
| 2016-01-28 | $10.84 | $10.96 | $10.61 | $10.70 | $5.38 | 185,991 |
| 2016-01-27 | $10.75 | $10.88 | $10.62 | $10.80 | $5.43 | 248,457 |
| 2016-01-26 | $10.91 | $11.02 | $10.85 | $11.00 | $5.53 | 176,549 |
| 2016-01-25 | $11.05 | $11.12 | $10.84 | $10.87 | $5.47 | 245,963 |
| 2016-01-22 | $10.83 | $11.10 | $10.83 | $11.06 | $5.56 | 230,756 |
| 2016-01-21 | $10.30 | $10.93 | $10.23 | $10.68 | $5.37 | 536,273 |
| 2016-01-20 | $10.40 | $10.55 | $10.05 | $10.28 | $5.17 | 732,399 |
| 2016-01-19 | $10.99 | $11.06 | $10.59 | $10.59 | $5.33 | 475,514 |
| 2016-01-15 | $10.58 | $10.94 | $10.49 | $10.90 | $5.48 | 617,024 |
| 2016-01-14 | $11.07 | $11.09 | $10.66 | $10.79 | $5.43 | 664,153 |
| 2016-01-13 | $11.55 | $11.65 | $11.03 | $11.09 | $5.58 | 403,369 |
| 2016-01-12 | $11.98 | $11.98 | $11.37 | $11.67 | $5.87 | 432,997 |
| 2016-01-11 | $12.05 | $12.12 | $11.78 | $11.88 | $5.98 | 321,104 |
| 2016-01-08 | $12.20 | $12.32 | $11.98 | $12.01 | $6.04 | 396,250 |
| 2016-01-07 | $12.01 | $12.22 | $12.00 | $12.15 | $6.11 | 326,852 |
| 2016-01-06 | $12.22 | $12.39 | $12.21 | $12.23 | $6.15 | 220,367 |
| 2016-01-05 | $12.23 | $12.42 | $12.10 | $12.39 | $6.23 | 190,881 |
| 2016-01-04 | $12.05 | $12.24 | $12.00 | $12.23 | $6.15 | 304,514 |
| 2015-12-31 | $12.29 | $12.44 | $12.18 | $12.19 | $6.13 | 362,347 |
| 2015-12-30 | $12.25 | $12.38 | $12.20 | $12.25 | $6.16 | 323,691 |
| 2015-12-29 | $12.49 | $12.61 | $12.26 | $12.32 | $6.20 | 336,726 |
| 2015-12-28 | $12.29 | $12.52 | $12.26 | $12.44 | $6.26 | 509,569 |
| 2015-12-24 | $12.38 | $12.47 | $12.25 | $12.26 | $6.17 | 172,828 |
| 2015-12-23 | $12.17 | $12.64 | $12.10 | $12.38 | $6.23 | 764,027 |
| 2015-12-22 | $11.80 | $12.07 | $11.75 | $12.05 | $6.06 | 757,086 |
| 2015-12-21 | $11.72 | $11.95 | $11.68 | $11.76 | $5.92 | 448,556 |
| 2015-12-18 | $11.40 | $11.74 | $11.40 | $11.62 | $5.85 | 957,792 |
| 2015-12-17 | $11.31 | $11.52 | $11.31 | $11.48 | $5.78 | 577,621 |
| 2015-12-16 | $11.22 | $11.41 | $11.15 | $11.31 | $5.69 | 260,030 |
| 2015-12-15 | $11.13 | $11.20 | $11.07 | $11.15 | $5.61 | 322,320 |
| 2015-12-14 | $10.89 | $11.12 | $10.77 | $11.04 | $5.55 | 972,302 |
| 2015-12-11 | $11.43 | $11.46 | $10.58 | $10.87 | $5.47 | 586,356 |
| 2015-12-10 | $11.73 | $11.80 | $11.57 | $11.59 | $5.83 | 348,164 |
| 2015-12-09 | $11.65 | $11.79 | $11.65 | $11.75 | $5.91 | 364,122 |
| 2015-12-08 | $11.61 | $11.67 | $11.53 | $11.65 | $5.86 | 450,807 |
| 2015-12-07 | $11.69 | $11.77 | $11.61 | $11.66 | $5.87 | 612,179 |
| 2015-12-04 | $11.51 | $11.77 | $11.51 | $11.77 | $5.92 | 254,352 |
| 2015-12-03 | $11.68 | $11.74 | $11.43 | $11.47 | $5.77 | 300,132 |
| 2015-12-02 | $11.49 | $11.68 | $11.49 | $11.63 | $5.85 | 290,734 |
| 2015-12-01 | $11.59 | $11.69 | $11.46 | $11.48 | $5.78 | 293,222 |
| 2015-11-30 | $11.41 | $11.70 | $11.40 | $11.57 | $5.82 | 442,177 |
| 2015-11-27 | $11.37 | $11.44 | $11.26 | $11.37 | $5.72 | 114,098 |
| 2015-11-25 | $11.28 | $11.43 | $11.24 | $11.36 | $5.71 | 173,984 |
| 2015-11-24 | $11.17 | $11.35 | $11.10 | $11.31 | $5.69 | 267,842 |
| 2015-11-23 | $11.03 | $11.41 | $10.96 | $11.17 | $5.62 | 455,205 |
| 2015-11-20 | $11.12 | $11.17 | $10.85 | $10.99 | $5.53 | 333,952 |
| 2015-11-19 | $11.13 | $11.25 | $10.94 | $11.15 | $5.61 | 228,512 |
| 2015-11-18 | $10.93 | $11.27 | $10.89 | $11.12 | $5.59 | 343,782 |
| 2015-11-17 | $11.11 | $11.18 | $10.85 | $10.87 | $5.47 | 234,642 |
| 2015-11-16 | $10.95 | $11.17 | $10.91 | $11.12 | $5.59 | 228,746 |
| 2015-11-13 | $10.94 | $10.99 | $10.72 | $10.96 | $5.51 | 290,972 |
| 2015-11-12 | $11.01 | $11.07 | $10.93 | $10.99 | $5.53 | 328,266 |
| 2015-11-11 | $11.35 | $11.48 | $11.24 | $11.35 | $5.55 | 251,867 |
| 2015-11-10 | $11.34 | $11.60 | $11.23 | $11.36 | $5.56 | 243,968 |
| 2015-11-09 | $11.68 | $11.68 | $11.24 | $11.36 | $5.56 | 401,329 |
| 2015-11-06 | $11.71 | $11.99 | $11.40 | $11.57 | $5.66 | 468,080 |
| 2015-11-05 | $11.31 | $11.31 | $11.02 | $11.29 | $5.52 | 375,390 |
| 2015-11-04 | $11.34 | $11.40 | $11.18 | $11.29 | $5.52 | 170,573 |
| 2015-11-03 | $11.23 | $11.40 | $11.13 | $11.34 | $5.55 | 163,012 |
| 2015-11-02 | $11.13 | $11.32 | $11.09 | $11.19 | $5.47 | 507,375 |
| 2015-10-30 | $11.24 | $11.34 | $11.03 | $11.16 | $5.46 | 397,080 |
| 2015-10-29 | $11.08 | $11.38 | $11.06 | $11.16 | $5.46 | 537,001 |
| 2015-10-28 | $10.83 | $11.06 | $10.80 | $11.06 | $5.41 | 234,321 |
| 2015-10-27 | $10.98 | $11.00 | $10.80 | $10.82 | $5.29 | 268,312 |
| 2015-10-26 | $11.16 | $11.25 | $10.96 | $11.03 | $5.40 | 198,774 |
| 2015-10-23 | $11.12 | $11.25 | $11.12 | $11.18 | $5.47 | 218,951 |
| 2015-10-22 | $11.04 | $11.20 | $11.04 | $11.11 | $5.44 | 273,107 |
| 2015-10-21 | $11.03 | $11.12 | $10.95 | $10.97 | $5.37 | 219,256 |
| 2015-10-20 | $10.94 | $11.14 | $10.87 | $11.00 | $5.38 | 375,771 |
| 2015-10-19 | $10.61 | $10.92 | $10.61 | $10.91 | $5.34 | 375,412 |
| 2015-10-16 | $10.47 | $10.72 | $10.40 | $10.67 | $5.22 | 313,713 |
| 2015-10-15 | $10.51 | $10.58 | $10.36 | $10.42 | $5.10 | 330,720 |
| 2015-10-14 | $10.39 | $10.54 | $10.39 | $10.47 | $5.12 | 194,021 |
| 2015-10-13 | $10.48 | $10.62 | $10.38 | $10.42 | $5.10 | 230,718 |
| 2015-10-12 | $10.67 | $10.81 | $10.50 | $10.53 | $5.15 | 168,733 |
| 2015-10-09 | $10.86 | $10.94 | $10.65 | $10.68 | $5.23 | 248,918 |
| 2015-10-08 | $10.84 | $10.88 | $10.71 | $10.87 | $5.32 | 221,514 |
| 2015-10-07 | $10.79 | $10.87 | $10.70 | $10.85 | $5.31 | 336,192 |
| 2015-10-06 | $10.62 | $10.80 | $10.61 | $10.74 | $5.25 | 339,292 |
| 2015-10-05 | $10.30 | $10.71 | $10.26 | $10.67 | $5.22 | 338,422 |
| 2015-10-02 | $10.29 | $10.58 | $10.12 | $10.23 | $5.01 | 373,562 |
| 2015-10-01 | $10.11 | $10.44 | $10.08 | $10.44 | $5.11 | 462,097 |
| 2015-09-30 | $10.11 | $10.27 | $10.04 | $10.11 | $4.95 | 627,711 |
| 2015-09-29 | $10.34 | $10.34 | $9.88 | $9.99 | $4.89 | 1,082,564 |
| 2015-09-28 | $10.89 | $10.94 | $10.31 | $10.34 | $5.06 | 859,683 |
| 2015-09-25 | $11.00 | $11.14 | $10.90 | $10.97 | $5.37 | 270,726 |
| 2015-09-24 | $10.95 | $11.22 | $10.95 | $10.99 | $5.38 | 250,060 |
| 2015-09-23 | $10.95 | $11.06 | $10.89 | $11.03 | $5.40 | 238,619 |
| 2015-09-22 | $10.80 | $11.04 | $10.62 | $10.93 | $5.35 | 656,063 |
| 2015-09-21 | $10.84 | $10.97 | $10.80 | $10.93 | $5.35 | 206,121 |
| 2015-09-18 | $11.15 | $11.19 | $10.73 | $10.76 | $5.26 | 987,292 |
| 2015-09-17 | $11.31 | $11.38 | $11.25 | $11.25 | $5.50 | 164,298 |
| 2015-09-16 | $11.26 | $11.39 | $11.21 | $11.35 | $5.55 | 204,215 |
| 2015-09-15 | $11.25 | $11.35 | $11.19 | $11.22 | $5.49 | 173,141 |
| 2015-09-14 | $11.31 | $11.35 | $11.18 | $11.25 | $5.50 | 243,343 |
| 2015-09-11 | $11.30 | $11.36 | $11.21 | $11.33 | $5.54 | 195,786 |
| 2015-09-10 | $11.28 | $11.38 | $11.22 | $11.37 | $5.56 | 207,516 |
| 2015-09-09 | $11.45 | $11.46 | $11.25 | $11.31 | $5.53 | 208,983 |
| 2015-09-08 | $11.46 | $11.51 | $11.33 | $11.35 | $5.55 | 163,595 |
| 2015-09-04 | $11.23 | $11.37 | $11.17 | $11.32 | $5.54 | 235,381 |
| 2015-09-03 | $11.14 | $11.44 | $11.14 | $11.36 | $5.56 | 218,002 |
| 2015-09-02 | $11.30 | $11.36 | $11.10 | $11.22 | $5.49 | 235,748 |
| 2015-09-01 | $11.44 | $11.46 | $11.16 | $11.17 | $5.47 | 405,134 |
| 2015-08-31 | $11.46 | $11.65 | $11.36 | $11.60 | $5.68 | 371,841 |
| 2015-08-28 | $11.33 | $11.68 | $11.27 | $11.51 | $5.63 | 338,481 |
| 2015-08-27 | $11.09 | $11.44 | $11.04 | $11.38 | $5.57 | 453,593 |
| 2015-08-26 | $11.00 | $11.00 | $10.78 | $10.98 | $5.37 | 310,049 |
| 2015-08-25 | $11.11 | $11.14 | $10.80 | $10.80 | $5.28 | 428,481 |
Hercules Capital Inc (HTGC) News Headlines
Recent Hercules Capital Inc (HTGC) News
Similar Companies to Hercules Capital Inc (HTGC) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |