Summit Hotel Properties Inc (INN) Exchange: NYSE
Data as of April 19, 2024
$6.55 ($0.13) 2.02%
Summit Hotel Properties Inc - Daily Information
Click for more stock information on Summit Hotel Properties Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.45 |
| Previous Close | $6.55 |
| High | $6.56 |
| Low | $6.38 |
| Adjusted Open | $6.45 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.56 |
| Adjusted Low | $6.38 |
About Summit Hotel Properties Inc (INN)
Summit Hotel Properties, Inc. (Summit REIT) is a real estate investment trust (REIT). The Company is a hotel investment company. Summit REIT holds both general and limited partnership interests in Summit Hotel OP, LP (the Operating Partnership). The Company conducts its business through its operating partnership. As of December 31, 2011, its real estate investment portfolio consisted of 70 upscale, upper midscale and midscale hotels with a total of 7,095 guestrooms located in small, mid-sized and suburban markets in 19 states. It focuses on acquiring and owning hotels in the upper midscale and upscale segments of the United Sates lodging industry, as these segments are defined by Smith Travel Research (STR). In October 2013, Summit Hotel Properties Inc closed on the acquisition of two hotels. The Company also announced the disposition of three hotels.
Invest in Summit Hotel Properties Inc (INN)
Historical Stock Data for Summit Hotel Properties Inc (INN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $6.45 | $6.56 | $6.38 | $6.55 | $6.55 | 891,304 |
| 2024-02-29 | $6.66 | $6.72 | $6.37 | $6.42 | $6.42 | 1,746,178 |
| 2024-02-28 | $6.39 | $6.64 | $6.39 | $6.59 | $6.59 | 920,960 |
| 2024-02-27 | $6.50 | $6.57 | $6.42 | $6.47 | $6.47 | 669,020 |
| 2024-02-26 | $6.63 | $6.66 | $6.45 | $6.45 | $6.45 | 689,310 |
| 2024-02-23 | $6.68 | $6.75 | $6.63 | $6.67 | $6.67 | 1,305,813 |
| 2024-02-22 | $6.57 | $6.70 | $6.50 | $6.68 | $6.68 | 1,126,409 |
| 2024-02-21 | $6.54 | $6.62 | $6.52 | $6.57 | $6.57 | 755,083 |
| 2024-02-20 | $6.40 | $6.54 | $6.34 | $6.53 | $6.53 | 758,792 |
| 2024-02-16 | $6.47 | $6.57 | $6.33 | $6.49 | $6.49 | 1,039,808 |
| 2024-02-15 | $6.46 | $6.60 | $6.44 | $6.57 | $6.57 | 670,739 |
| 2024-02-14 | $6.31 | $6.45 | $6.26 | $6.38 | $6.38 | 776,209 |
| 2024-02-13 | $6.40 | $6.44 | $6.26 | $6.30 | $6.24 | 1,209,947 |
| 2024-02-12 | $6.68 | $6.70 | $6.60 | $6.62 | $6.56 | 853,202 |
| 2024-02-09 | $6.62 | $6.67 | $6.49 | $6.64 | $6.64 | 731,780 |
| 2024-02-08 | $6.42 | $6.59 | $6.42 | $6.59 | $6.59 | 529,554 |
| 2024-02-07 | $6.53 | $6.53 | $6.42 | $6.46 | $6.46 | 671,523 |
| 2024-02-06 | $6.45 | $6.55 | $6.45 | $6.51 | $6.51 | 437,771 |
| 2024-02-05 | $6.50 | $6.57 | $6.47 | $6.50 | $6.50 | 523,280 |
| 2024-02-02 | $6.51 | $6.67 | $6.46 | $6.61 | $6.61 | 658,506 |
| 2024-02-01 | $6.48 | $6.64 | $6.45 | $6.63 | $6.63 | 729,039 |
| 2024-01-31 | $6.63 | $6.68 | $6.47 | $6.48 | $6.48 | 1,044,213 |
| 2024-01-30 | $6.66 | $6.74 | $6.66 | $6.67 | $6.67 | 371,192 |
| 2024-01-29 | $6.75 | $6.79 | $6.69 | $6.72 | $6.72 | 539,307 |
| 2024-01-26 | $6.78 | $6.81 | $6.74 | $6.76 | $6.76 | 443,190 |
| 2024-01-25 | $6.78 | $6.78 | $6.67 | $6.73 | $6.73 | 517,986 |
| 2024-01-24 | $6.77 | $6.77 | $6.61 | $6.61 | $6.61 | 776,575 |
| 2024-01-23 | $6.93 | $6.95 | $6.66 | $6.67 | $6.67 | 835,058 |
| 2024-01-22 | $6.83 | $6.88 | $6.78 | $6.85 | $6.85 | 1,339,535 |
| 2024-01-19 | $6.52 | $6.79 | $6.42 | $6.78 | $6.78 | 1,021,177 |
| 2024-01-18 | $6.47 | $6.55 | $6.36 | $6.45 | $6.45 | 731,844 |
| 2024-01-17 | $6.35 | $6.47 | $6.33 | $6.44 | $6.44 | 798,495 |
| 2024-01-16 | $6.46 | $6.50 | $6.42 | $6.48 | $6.48 | 1,510,793 |
| 2024-01-12 | $6.70 | $6.77 | $6.51 | $6.55 | $6.55 | 512,884 |
| 2024-01-11 | $6.55 | $6.61 | $6.48 | $6.59 | $6.59 | 745,535 |
| 2024-01-10 | $6.61 | $6.68 | $6.57 | $6.61 | $6.61 | 622,139 |
| 2024-01-09 | $6.68 | $6.69 | $6.61 | $6.62 | $6.62 | 532,431 |
| 2024-01-08 | $6.75 | $6.82 | $6.70 | $6.79 | $6.79 | 555,093 |
| 2024-01-05 | $6.58 | $6.77 | $6.56 | $6.76 | $6.76 | 714,878 |
| 2024-01-04 | $6.71 | $6.76 | $6.65 | $6.65 | $6.65 | 491,879 |
| 2024-01-03 | $6.72 | $6.85 | $6.70 | $6.71 | $6.71 | 674,186 |
| 2024-01-02 | $6.72 | $6.85 | $6.66 | $6.79 | $6.79 | 646,479 |
| 2023-12-29 | $6.83 | $6.83 | $6.72 | $6.72 | $6.72 | 528,068 |
| 2023-12-28 | $6.78 | $6.84 | $6.71 | $6.84 | $6.84 | 551,357 |
| 2023-12-27 | $6.80 | $6.84 | $6.75 | $6.80 | $6.80 | 447,323 |
| 2023-12-26 | $6.66 | $6.83 | $6.63 | $6.82 | $6.82 | 1,007,345 |
| 2023-12-22 | $6.67 | $6.71 | $6.56 | $6.66 | $6.66 | 609,315 |
| 2023-12-21 | $6.65 | $6.68 | $6.57 | $6.62 | $6.62 | 745,217 |
| 2023-12-20 | $6.55 | $6.70 | $6.47 | $6.54 | $6.54 | 1,227,807 |
| 2023-12-19 | $6.70 | $6.75 | $6.58 | $6.59 | $6.59 | 957,838 |
| 2023-12-18 | $6.61 | $6.67 | $6.53 | $6.61 | $6.61 | 1,296,599 |
| 2023-12-15 | $6.77 | $6.77 | $6.59 | $6.60 | $6.60 | 3,345,959 |
| 2023-12-14 | $6.86 | $6.98 | $6.71 | $6.73 | $6.73 | 2,278,024 |
| 2023-12-13 | $6.54 | $6.71 | $6.43 | $6.66 | $6.66 | 1,590,932 |
| 2023-12-12 | $6.49 | $6.57 | $6.46 | $6.51 | $6.51 | 1,322,225 |
| 2023-12-11 | $6.42 | $6.50 | $6.38 | $6.49 | $6.49 | 987,694 |
| 2023-12-08 | $6.33 | $6.39 | $6.29 | $6.39 | $6.39 | 379,511 |
| 2023-12-07 | $6.29 | $6.38 | $6.24 | $6.37 | $6.37 | 917,697 |
| 2023-12-06 | $6.35 | $6.44 | $6.28 | $6.28 | $6.28 | 547,493 |
| 2023-12-05 | $6.51 | $6.51 | $6.29 | $6.29 | $6.29 | 839,344 |
| 2023-12-04 | $6.42 | $6.55 | $6.42 | $6.52 | $6.52 | 1,245,253 |
| 2023-12-01 | $6.22 | $6.44 | $6.14 | $6.42 | $6.42 | 760,372 |
| 2023-11-30 | $6.25 | $6.31 | $6.19 | $6.26 | $6.26 | 1,078,163 |
| 2023-11-29 | $6.40 | $6.45 | $6.24 | $6.25 | $6.25 | 670,117 |
| 2023-11-28 | $6.26 | $6.35 | $6.19 | $6.35 | $6.35 | 1,264,291 |
| 2023-11-27 | $6.22 | $6.29 | $6.17 | $6.26 | $6.26 | 572,385 |
| 2023-11-24 | $6.24 | $6.28 | $6.20 | $6.28 | $6.28 | 406,658 |
| 2023-11-22 | $6.30 | $6.30 | $6.19 | $6.23 | $6.23 | 639,792 |
| 2023-11-21 | $6.24 | $6.29 | $6.17 | $6.20 | $6.20 | 780,900 |
| 2023-11-20 | $6.34 | $6.36 | $6.27 | $6.31 | $6.31 | 551,205 |
| 2023-11-17 | $6.30 | $6.32 | $6.22 | $6.30 | $6.30 | 1,640,768 |
| 2023-11-16 | $6.30 | $6.34 | $6.22 | $6.22 | $6.22 | 800,498 |
| 2023-11-15 | $6.31 | $6.38 | $6.21 | $6.30 | $6.30 | 784,909 |
| 2023-11-14 | $6.14 | $6.34 | $6.14 | $6.34 | $6.28 | 1,067,521 |
| 2023-11-13 | $5.88 | $6.00 | $5.87 | $5.91 | $5.85 | 774,044 |
| 2023-11-10 | $5.94 | $5.98 | $5.88 | $5.96 | $5.96 | 466,479 |
| 2023-11-09 | $6.00 | $6.03 | $5.90 | $5.91 | $5.91 | 1,928,823 |
| 2023-11-08 | $6.12 | $6.16 | $5.92 | $5.93 | $5.93 | 1,397,063 |
| 2023-11-07 | $6.19 | $6.26 | $6.13 | $6.15 | $6.15 | 467,438 |
| 2023-11-06 | $6.36 | $6.39 | $6.20 | $6.22 | $6.22 | 781,853 |
| 2023-11-03 | $6.28 | $6.43 | $6.16 | $6.38 | $6.38 | 2,290,686 |
| 2023-11-02 | $5.81 | $6.15 | $5.78 | $6.14 | $6.14 | 1,402,676 |
| 2023-11-01 | $5.68 | $5.68 | $5.47 | $5.53 | $5.53 | 1,170,191 |
| 2023-10-31 | $5.60 | $5.65 | $5.50 | $5.64 | $5.64 | 718,877 |
| 2023-10-30 | $5.45 | $5.58 | $5.42 | $5.56 | $5.56 | 682,184 |
| 2023-10-27 | $5.67 | $5.67 | $5.31 | $5.37 | $5.37 | 1,837,017 |
| 2023-10-26 | $5.60 | $5.71 | $5.56 | $5.66 | $5.66 | 968,504 |
| 2023-10-25 | $5.75 | $5.79 | $5.54 | $5.56 | $5.56 | 2,038,072 |
| 2023-10-24 | $5.72 | $5.80 | $5.67 | $5.78 | $5.78 | 781,078 |
| 2023-10-23 | $5.59 | $5.78 | $5.55 | $5.69 | $5.69 | 878,399 |
| 2023-10-20 | $5.77 | $5.77 | $5.66 | $5.66 | $5.66 | 1,178,250 |
| 2023-10-19 | $5.84 | $5.91 | $5.73 | $5.74 | $5.74 | 1,406,162 |
| 2023-10-18 | $5.89 | $5.94 | $5.83 | $5.87 | $5.87 | 1,012,578 |
| 2023-10-17 | $5.85 | $6.05 | $5.85 | $5.95 | $5.95 | 1,495,139 |
| 2023-10-16 | $5.83 | $5.91 | $5.78 | $5.88 | $5.88 | 975,062 |
| 2023-10-13 | $5.92 | $5.93 | $5.72 | $5.76 | $5.76 | 1,817,948 |
| 2023-10-12 | $5.82 | $5.91 | $5.73 | $5.90 | $5.90 | 1,816,628 |
| 2023-10-11 | $5.86 | $5.93 | $5.78 | $5.81 | $5.81 | 3,084,440 |
| 2023-10-10 | $5.92 | $5.93 | $5.80 | $5.83 | $5.83 | 3,265,687 |
| 2023-10-09 | $5.78 | $5.90 | $5.66 | $5.82 | $5.82 | 1,650,325 |
| 2023-10-06 | $5.88 | $5.94 | $5.79 | $5.84 | $5.84 | 1,420,464 |
| 2023-10-05 | $6.04 | $6.13 | $5.80 | $5.90 | $5.90 | 5,988,064 |
| 2023-10-04 | $5.74 | $6.03 | $5.74 | $6.03 | $6.03 | 1,011,733 |
| 2023-10-03 | $5.82 | $5.87 | $5.71 | $5.76 | $5.76 | 2,621,526 |
| 2023-10-02 | $5.75 | $5.89 | $5.75 | $5.86 | $5.86 | 1,533,565 |
| 2023-09-29 | $5.92 | $5.92 | $5.74 | $5.80 | $5.80 | 1,295,530 |
| 2023-09-28 | $5.67 | $5.90 | $5.67 | $5.85 | $5.85 | 1,863,915 |
| 2023-09-27 | $5.54 | $5.71 | $5.54 | $5.65 | $5.65 | 1,672,457 |
| 2023-09-26 | $5.59 | $5.64 | $5.48 | $5.49 | $5.49 | 1,081,222 |
| 2023-09-25 | $5.42 | $5.65 | $5.40 | $5.64 | $5.64 | 570,082 |
| 2023-09-22 | $5.54 | $5.59 | $5.48 | $5.48 | $5.48 | 743,320 |
| 2023-09-21 | $5.59 | $5.62 | $5.54 | $5.54 | $5.54 | 364,417 |
| 2023-09-20 | $5.73 | $5.78 | $5.62 | $5.62 | $5.62 | 910,678 |
| 2023-09-19 | $5.68 | $5.73 | $5.60 | $5.69 | $5.69 | 506,785 |
| 2023-09-18 | $5.77 | $5.77 | $5.65 | $5.66 | $5.66 | 480,410 |
| 2023-09-15 | $5.61 | $5.84 | $5.61 | $5.76 | $5.76 | 3,933,568 |
| 2023-09-14 | $5.70 | $5.74 | $5.58 | $5.65 | $5.65 | 815,817 |
| 2023-09-13 | $5.80 | $5.84 | $5.63 | $5.63 | $5.63 | 621,178 |
| 2023-09-12 | $5.89 | $5.92 | $5.77 | $5.80 | $5.80 | 982,576 |
| 2023-09-11 | $5.90 | $5.94 | $5.88 | $5.90 | $5.90 | 481,077 |
| 2023-09-08 | $5.78 | $5.90 | $5.78 | $5.89 | $5.89 | 486,834 |
| 2023-09-07 | $5.72 | $5.83 | $5.71 | $5.81 | $5.81 | 962,166 |
| 2023-09-06 | $5.90 | $5.96 | $5.85 | $5.88 | $5.88 | 550,983 |
| 2023-09-05 | $5.75 | $5.90 | $5.74 | $5.90 | $5.90 | 538,811 |
| 2023-09-01 | $5.87 | $5.91 | $5.80 | $5.81 | $5.81 | 435,770 |
| 2023-08-31 | $5.87 | $5.87 | $5.75 | $5.81 | $5.81 | 530,381 |
| 2023-08-30 | $5.83 | $5.89 | $5.78 | $5.81 | $5.81 | 512,290 |
| 2023-08-29 | $5.78 | $5.88 | $5.71 | $5.88 | $5.88 | 566,440 |
| 2023-08-28 | $5.51 | $5.78 | $5.51 | $5.77 | $5.77 | 821,272 |
| 2023-08-25 | $5.53 | $5.57 | $5.42 | $5.44 | $5.44 | 476,097 |
| 2023-08-24 | $5.64 | $5.69 | $5.50 | $5.51 | $5.51 | 624,073 |
| 2023-08-23 | $5.65 | $5.67 | $5.58 | $5.66 | $5.66 | 597,369 |
| 2023-08-22 | $5.55 | $5.63 | $5.49 | $5.61 | $5.61 | 488,471 |
| 2023-08-21 | $5.62 | $5.63 | $5.49 | $5.53 | $5.53 | 648,025 |
| 2023-08-18 | $5.45 | $5.63 | $5.44 | $5.62 | $5.62 | 463,580 |
| 2023-08-17 | $5.62 | $5.69 | $5.52 | $5.52 | $5.52 | 507,685 |
| 2023-08-16 | $5.62 | $5.70 | $5.60 | $5.62 | $5.62 | 514,709 |
| 2023-08-15 | $5.66 | $5.73 | $5.64 | $5.71 | $5.65 | 420,943 |
| 2023-08-14 | $5.80 | $5.85 | $5.70 | $5.76 | $5.70 | 472,914 |
| 2023-08-11 | $5.86 | $5.94 | $5.79 | $5.85 | $5.85 | 555,325 |
| 2023-08-10 | $6.01 | $6.04 | $5.86 | $5.89 | $5.89 | 1,071,460 |
| 2023-08-09 | $5.91 | $6.00 | $5.84 | $5.97 | $5.97 | 706,237 |
| 2023-08-08 | $5.77 | $5.91 | $5.66 | $5.91 | $5.91 | 596,602 |
| 2023-08-07 | $5.79 | $5.89 | $5.68 | $5.87 | $5.87 | 693,812 |
| 2023-08-04 | $5.84 | $5.89 | $5.72 | $5.80 | $5.80 | 704,790 |
| 2023-08-03 | $6.08 | $6.11 | $5.46 | $5.79 | $5.79 | 1,970,200 |
| 2023-08-02 | $6.24 | $6.26 | $6.05 | $6.07 | $6.07 | 990,335 |
| 2023-08-01 | $6.41 | $6.42 | $6.20 | $6.35 | $6.35 | 546,380 |
| 2023-07-31 | $6.35 | $6.46 | $6.32 | $6.44 | $6.44 | 847,055 |
| 2023-07-28 | $6.12 | $6.42 | $6.10 | $6.34 | $6.34 | 1,017,140 |
| 2023-07-27 | $6.20 | $6.27 | $6.07 | $6.07 | $6.07 | 683,285 |
| 2023-07-26 | $6.13 | $6.27 | $6.12 | $6.14 | $6.14 | 542,600 |
| 2023-07-25 | $6.27 | $6.29 | $6.15 | $6.15 | $6.15 | 574,262 |
| 2023-07-24 | $6.40 | $6.42 | $6.24 | $6.25 | $6.25 | 511,300 |
| 2023-07-21 | $6.41 | $6.44 | $6.35 | $6.40 | $6.40 | 686,029 |
| 2023-07-20 | $6.55 | $6.55 | $6.33 | $6.37 | $6.37 | 1,030,937 |
| 2023-07-19 | $6.46 | $6.58 | $6.42 | $6.53 | $6.53 | 991,597 |
| 2023-07-18 | $6.33 | $6.46 | $6.33 | $6.39 | $6.39 | 918,767 |
| 2023-07-17 | $6.41 | $6.46 | $6.33 | $6.36 | $6.36 | 479,747 |
| 2023-07-14 | $6.55 | $6.55 | $6.39 | $6.42 | $6.42 | 773,221 |
| 2023-07-13 | $6.59 | $6.61 | $6.52 | $6.57 | $6.57 | 789,957 |
| 2023-07-12 | $6.87 | $6.87 | $6.58 | $6.58 | $6.58 | 880,339 |
| 2023-07-11 | $6.79 | $6.80 | $6.69 | $6.71 | $6.71 | 616,882 |
| 2023-07-10 | $6.58 | $6.75 | $6.57 | $6.74 | $6.74 | 942,250 |
| 2023-07-07 | $6.50 | $6.70 | $6.50 | $6.61 | $6.61 | 1,151,310 |
| 2023-07-06 | $6.47 | $6.53 | $6.39 | $6.49 | $6.49 | 825,732 |
| 2023-07-05 | $6.67 | $6.67 | $6.50 | $6.57 | $6.57 | 681,335 |
| 2023-07-03 | $6.47 | $6.73 | $6.45 | $6.72 | $6.72 | 568,562 |
| 2023-06-30 | $6.56 | $6.56 | $6.42 | $6.51 | $6.51 | 1,211,713 |
| 2023-06-29 | $6.25 | $6.51 | $6.24 | $6.51 | $6.51 | 750,415 |
| 2023-06-28 | $6.30 | $6.30 | $6.21 | $6.28 | $6.28 | 1,202,303 |
| 2023-06-27 | $6.11 | $6.33 | $6.01 | $6.30 | $6.30 | 1,583,949 |
| 2023-06-26 | $6.05 | $6.17 | $6.05 | $6.08 | $6.08 | 932,380 |
| 2023-06-23 | $6.05 | $6.16 | $6.03 | $6.08 | $6.08 | 1,438,632 |
| 2023-06-22 | $6.24 | $6.24 | $6.11 | $6.18 | $6.18 | 704,100 |
| 2023-06-21 | $6.17 | $6.29 | $6.07 | $6.23 | $6.23 | 862,155 |
| 2023-06-20 | $6.47 | $6.47 | $6.19 | $6.20 | $6.20 | 1,047,267 |
| 2023-06-16 | $6.56 | $6.56 | $6.43 | $6.49 | $6.49 | 1,587,537 |
| 2023-06-15 | $6.55 | $6.55 | $6.35 | $6.49 | $6.49 | 714,965 |
| 2023-06-14 | $6.66 | $6.72 | $6.53 | $6.58 | $6.58 | 768,754 |
| 2023-06-13 | $6.80 | $6.84 | $6.66 | $6.67 | $6.67 | 533,150 |
| 2023-06-12 | $6.87 | $6.90 | $6.77 | $6.78 | $6.78 | 609,949 |
| 2023-06-09 | $7.09 | $7.11 | $6.86 | $6.86 | $6.86 | 1,131,137 |
| 2023-06-08 | $7.06 | $7.14 | $6.94 | $7.13 | $7.13 | 573,313 |
| 2023-06-07 | $7.14 | $7.26 | $7.04 | $7.12 | $7.12 | 1,162,774 |
| 2023-06-06 | $6.87 | $7.10 | $6.82 | $7.06 | $7.06 | 890,433 |
| 2023-06-05 | $6.86 | $6.97 | $6.83 | $6.84 | $6.84 | 794,299 |
| 2023-06-02 | $6.77 | $7.04 | $6.74 | $6.96 | $6.96 | 1,299,905 |
| 2023-06-01 | $6.56 | $6.68 | $6.51 | $6.63 | $6.63 | 928,799 |
| 2023-05-31 | $6.54 | $6.58 | $6.44 | $6.55 | $6.55 | 1,560,030 |
| 2023-05-30 | $6.47 | $6.60 | $6.43 | $6.57 | $6.57 | 610,244 |
| 2023-05-26 | $6.40 | $6.48 | $6.38 | $6.45 | $6.45 | 330,980 |
| 2023-05-25 | $6.44 | $6.49 | $6.34 | $6.41 | $6.41 | 394,438 |
| 2023-05-24 | $6.61 | $6.66 | $6.48 | $6.49 | $6.49 | 428,112 |
| 2023-05-23 | $6.65 | $6.77 | $6.65 | $6.67 | $6.67 | 448,021 |
| 2023-05-22 | $6.84 | $6.84 | $6.65 | $6.70 | $6.70 | 494,777 |
| 2023-05-19 | $7.02 | $7.02 | $6.75 | $6.78 | $6.78 | 670,439 |
| 2023-05-18 | $6.83 | $6.95 | $6.75 | $6.95 | $6.95 | 959,294 |
| 2023-05-17 | $6.76 | $6.84 | $6.66 | $6.84 | $6.84 | 583,012 |
| 2023-05-16 | $6.71 | $6.82 | $6.65 | $6.69 | $6.69 | 549,401 |
| 2023-05-15 | $6.86 | $6.87 | $6.77 | $6.83 | $6.77 | 428,632 |
| 2023-05-12 | $6.77 | $6.83 | $6.72 | $6.82 | $6.76 | 1,204,439 |
| 2023-05-11 | $6.84 | $6.86 | $6.65 | $6.72 | $6.66 | 959,829 |
| 2023-05-10 | $6.99 | $7.12 | $6.81 | $6.93 | $6.87 | 699,476 |
| 2023-05-09 | $6.66 | $6.93 | $6.64 | $6.87 | $6.81 | 846,900 |
| 2023-05-08 | $6.75 | $6.77 | $6.67 | $6.75 | $6.69 | 428,695 |
| 2023-05-05 | $6.78 | $6.96 | $6.66 | $6.76 | $6.70 | 731,432 |
| 2023-05-04 | $6.62 | $6.71 | $6.44 | $6.61 | $6.55 | 1,096,058 |
| 2023-05-03 | $6.47 | $6.74 | $6.47 | $6.56 | $6.50 | 526,097 |
| 2023-05-02 | $6.57 | $6.58 | $6.33 | $6.48 | $6.42 | 814,976 |
| 2023-05-01 | $6.48 | $6.67 | $6.48 | $6.61 | $6.55 | 798,413 |
| 2023-04-28 | $6.26 | $6.50 | $6.24 | $6.44 | $6.44 | 912,109 |
| 2023-04-27 | $6.20 | $6.25 | $6.07 | $6.21 | $6.21 | 831,372 |
| 2023-04-26 | $6.21 | $6.34 | $6.14 | $6.16 | $6.16 | 1,025,983 |
| 2023-04-25 | $6.39 | $6.44 | $6.26 | $6.28 | $6.28 | 999,157 |
| 2023-04-24 | $6.51 | $6.58 | $6.48 | $6.50 | $6.50 | 693,013 |
| 2023-04-21 | $6.57 | $6.61 | $6.50 | $6.57 | $6.57 | 650,190 |
| 2023-04-20 | $6.61 | $6.72 | $6.52 | $6.57 | $6.57 | 730,761 |
| 2023-04-19 | $6.69 | $6.78 | $6.60 | $6.71 | $6.71 | 1,236,342 |
| 2023-04-18 | $6.71 | $6.84 | $6.63 | $6.78 | $6.78 | 1,314,681 |
| 2023-04-17 | $6.68 | $6.74 | $6.45 | $6.68 | $6.68 | 5,134,662 |
| 2023-04-14 | $6.79 | $6.84 | $6.62 | $6.68 | $6.68 | 475,212 |
| 2023-04-13 | $6.76 | $6.84 | $6.73 | $6.75 | $6.75 | 918,949 |
| 2023-04-12 | $6.82 | $6.88 | $6.64 | $6.70 | $6.70 | 1,589,693 |
| 2023-04-11 | $6.68 | $6.77 | $6.58 | $6.70 | $6.70 | 1,995,694 |
| 2023-04-10 | $6.66 | $6.72 | $6.55 | $6.64 | $6.64 | 1,001,146 |
| 2023-04-06 | $6.70 | $6.73 | $6.60 | $6.64 | $6.64 | 1,123,265 |
| 2023-04-05 | $6.64 | $6.72 | $6.64 | $6.65 | $6.65 | 610,789 |
| 2023-04-04 | $6.83 | $6.86 | $6.65 | $6.71 | $6.71 | 997,774 |
| 2023-04-03 | $7.03 | $7.09 | $6.76 | $6.82 | $6.82 | 1,558,776 |
| 2023-03-31 | $6.91 | $7.01 | $6.85 | $7.00 | $7.00 | 1,486,813 |
| 2023-03-30 | $6.90 | $6.94 | $6.74 | $6.81 | $6.81 | 825,884 |
| 2023-03-29 | $6.70 | $6.84 | $6.64 | $6.82 | $6.82 | 748,996 |
| 2023-03-28 | $6.53 | $6.69 | $6.50 | $6.60 | $6.60 | 593,050 |
| 2023-03-27 | $6.61 | $6.65 | $6.50 | $6.59 | $6.59 | 836,093 |
| 2023-03-24 | $6.25 | $6.50 | $6.17 | $6.48 | $6.48 | 1,135,286 |
| 2023-03-23 | $6.51 | $6.57 | $6.33 | $6.36 | $6.36 | 757,030 |
| 2023-03-22 | $6.79 | $6.91 | $6.49 | $6.51 | $6.51 | 824,479 |
| 2023-03-21 | $6.85 | $7.06 | $6.78 | $6.86 | $6.86 | 1,451,625 |
| 2023-03-20 | $6.52 | $6.69 | $6.51 | $6.62 | $6.62 | 775,556 |
| 2023-03-17 | $6.84 | $6.85 | $6.37 | $6.42 | $6.42 | 2,417,784 |
| 2023-03-16 | $6.77 | $6.94 | $6.61 | $6.93 | $6.93 | 743,861 |
| 2023-03-15 | $6.70 | $6.92 | $6.68 | $6.90 | $6.90 | 918,869 |
| 2023-03-14 | $7.08 | $7.14 | $6.85 | $6.91 | $6.91 | 865,532 |
| 2023-03-13 | $6.90 | $6.96 | $6.76 | $6.81 | $6.81 | 849,889 |
| 2023-03-10 | $7.15 | $7.29 | $7.00 | $7.02 | $7.02 | 1,009,006 |
| 2023-03-09 | $7.75 | $7.75 | $7.21 | $7.23 | $7.23 | 513,741 |
| 2023-03-08 | $7.58 | $7.73 | $7.52 | $7.72 | $7.72 | 966,746 |
| 2023-03-07 | $7.65 | $7.72 | $7.45 | $7.55 | $7.55 | 456,180 |
| 2023-03-06 | $7.77 | $7.78 | $7.56 | $7.63 | $7.63 | 583,928 |
| 2023-03-03 | $7.79 | $7.82 | $7.70 | $7.75 | $7.75 | 415,891 |
| 2023-03-02 | $7.67 | $7.74 | $7.62 | $7.74 | $7.74 | 425,609 |
| 2023-03-01 | $7.38 | $7.79 | $7.31 | $7.73 | $7.73 | 725,002 |
| 2023-02-28 | $7.83 | $7.89 | $7.35 | $7.40 | $7.40 | 1,252,963 |
| 2023-02-27 | $8.01 | $8.09 | $7.87 | $7.95 | $7.95 | 587,006 |
| 2023-02-24 | $7.89 | $7.95 | $7.73 | $7.90 | $7.90 | 692,043 |
| 2023-02-23 | $7.90 | $8.06 | $7.77 | $8.06 | $8.06 | 530,791 |
| 2023-02-22 | $7.86 | $7.96 | $7.79 | $7.84 | $7.84 | 603,041 |
| 2023-02-21 | $7.77 | $7.88 | $7.66 | $7.82 | $7.82 | 533,798 |
| 2023-02-17 | $8.02 | $8.02 | $7.87 | $7.92 | $7.92 | 614,926 |
| 2023-02-16 | $8.03 | $8.12 | $7.93 | $8.00 | $8.00 | 470,745 |
| 2023-02-15 | $8.17 | $8.30 | $8.14 | $8.29 | $8.29 | 278,401 |
| 2023-02-14 | $8.16 | $8.32 | $8.11 | $8.25 | $8.25 | 325,574 |
| 2023-02-13 | $8.00 | $8.25 | $7.93 | $8.24 | $8.24 | 309,097 |
| 2023-02-10 | $8.21 | $8.29 | $7.93 | $8.07 | $8.03 | 453,425 |
| 2023-02-09 | $8.39 | $8.46 | $8.25 | $8.28 | $8.24 | 472,992 |
| 2023-02-08 | $8.49 | $8.63 | $8.29 | $8.29 | $8.25 | 525,618 |
| 2023-02-07 | $8.41 | $8.69 | $8.37 | $8.59 | $8.55 | 752,939 |
| 2023-02-06 | $8.51 | $8.57 | $8.38 | $8.48 | $8.44 | 558,085 |
| 2023-02-03 | $8.59 | $8.70 | $8.53 | $8.64 | $8.60 | 1,072,025 |
| 2023-02-02 | $8.63 | $8.81 | $8.57 | $8.68 | $8.64 | 901,216 |
| 2023-02-01 | $8.54 | $8.62 | $8.28 | $8.52 | $8.48 | 785,312 |
| 2023-01-31 | $8.19 | $8.53 | $8.17 | $8.52 | $8.48 | 1,192,167 |
| 2023-01-30 | $8.26 | $8.38 | $7.43 | $8.15 | $8.11 | 1,772,843 |
| 2023-01-27 | $8.25 | $8.41 | $8.25 | $8.34 | $8.34 | 415,748 |
| 2023-01-26 | $8.23 | $8.29 | $8.11 | $8.28 | $8.28 | 526,647 |
| 2023-01-25 | $7.87 | $8.17 | $7.85 | $8.17 | $8.17 | 502,434 |
| 2023-01-24 | $7.77 | $7.93 | $7.77 | $7.91 | $7.91 | 252,191 |
| 2023-01-23 | $7.79 | $7.90 | $7.73 | $7.89 | $7.89 | 302,059 |
| 2023-01-20 | $7.65 | $7.80 | $7.54 | $7.79 | $7.79 | 438,429 |
| 2023-01-19 | $7.38 | $7.59 | $7.38 | $7.55 | $7.55 | 472,647 |
| 2023-01-18 | $7.63 | $7.67 | $7.47 | $7.48 | $7.48 | 382,965 |
| 2023-01-17 | $7.49 | $7.59 | $7.49 | $7.56 | $7.56 | 326,889 |
| 2023-01-13 | $7.45 | $7.61 | $7.45 | $7.53 | $7.53 | 378,386 |
| 2023-01-12 | $7.38 | $7.66 | $7.38 | $7.63 | $7.63 | 589,501 |
| 2023-01-11 | $7.39 | $7.65 | $7.39 | $7.65 | $7.65 | 581,800 |
| 2023-01-10 | $7.28 | $7.42 | $7.23 | $7.40 | $7.40 | 398,607 |
| 2023-01-09 | $7.42 | $7.43 | $7.29 | $7.34 | $7.34 | 283,673 |
| 2023-01-06 | $7.20 | $7.36 | $7.12 | $7.36 | $7.36 | 362,851 |
| 2023-01-05 | $7.32 | $7.32 | $7.06 | $7.11 | $7.11 | 547,537 |
| 2023-01-04 | $7.21 | $7.39 | $7.11 | $7.31 | $7.31 | 575,856 |
| 2023-01-03 | $7.34 | $7.48 | $7.08 | $7.10 | $7.10 | 436,450 |
| 2022-12-30 | $7.13 | $7.25 | $7.10 | $7.22 | $7.22 | 320,718 |
| 2022-12-29 | $7.02 | $7.22 | $6.97 | $7.22 | $7.22 | 485,133 |
| 2022-12-28 | $7.15 | $7.22 | $7.00 | $7.01 | $7.01 | 389,929 |
| 2022-12-27 | $7.25 | $7.25 | $7.13 | $7.18 | $7.18 | 332,181 |
| 2022-12-23 | $7.04 | $7.25 | $6.99 | $7.23 | $7.23 | 431,299 |
| 2022-12-22 | $7.03 | $7.12 | $6.95 | $7.07 | $7.07 | 598,827 |
| 2022-12-21 | $7.41 | $7.42 | $7.09 | $7.12 | $7.12 | 835,572 |
| 2022-12-20 | $7.46 | $7.52 | $7.42 | $7.45 | $7.45 | 358,431 |
| 2022-12-19 | $7.57 | $7.67 | $7.48 | $7.48 | $7.48 | 569,690 |
| 2022-12-16 | $7.59 | $7.67 | $7.55 | $7.60 | $7.60 | 1,752,348 |
| 2022-12-15 | $7.84 | $7.97 | $7.71 | $7.72 | $7.72 | 401,498 |
| 2022-12-14 | $8.12 | $8.16 | $7.92 | $8.00 | $8.00 | 580,901 |
| 2022-12-13 | $8.35 | $8.42 | $7.95 | $8.05 | $8.05 | 861,958 |
| 2022-12-12 | $7.98 | $8.08 | $7.82 | $8.06 | $8.06 | 377,142 |
| 2022-12-09 | $7.90 | $7.96 | $7.83 | $7.90 | $7.90 | 341,376 |
| 2022-12-08 | $7.86 | $8.09 | $7.86 | $7.95 | $7.95 | 747,189 |
| 2022-12-07 | $7.74 | $7.95 | $7.73 | $7.79 | $7.79 | 616,890 |
| 2022-12-06 | $8.00 | $8.02 | $7.70 | $7.77 | $7.77 | 564,980 |
| 2022-12-05 | $8.25 | $8.32 | $7.95 | $7.97 | $7.97 | 524,116 |
| 2022-12-02 | $8.46 | $8.46 | $8.29 | $8.33 | $8.33 | 413,552 |
| 2022-12-01 | $8.60 | $8.66 | $8.41 | $8.58 | $8.58 | 1,080,773 |
| 2022-11-30 | $8.43 | $8.55 | $8.22 | $8.55 | $8.55 | 977,496 |
| 2022-11-29 | $8.30 | $8.47 | $8.26 | $8.46 | $8.46 | 266,458 |
| 2022-11-28 | $8.35 | $8.48 | $8.31 | $8.35 | $8.35 | 347,579 |
| 2022-11-25 | $8.35 | $8.51 | $8.35 | $8.48 | $8.48 | 148,156 |
| 2022-11-23 | $8.50 | $8.60 | $8.38 | $8.40 | $8.40 | 215,830 |
| 2022-11-22 | $8.55 | $8.61 | $8.46 | $8.56 | $8.56 | 343,847 |
| 2022-11-21 | $8.52 | $8.54 | $8.34 | $8.47 | $8.47 | 387,615 |
| 2022-11-18 | $8.33 | $8.57 | $8.28 | $8.56 | $8.56 | 823,144 |
| 2022-11-17 | $7.95 | $8.19 | $7.89 | $8.11 | $8.11 | 428,984 |
| 2022-11-16 | $8.12 | $8.18 | $8.02 | $8.08 | $8.08 | 384,818 |
| 2022-11-15 | $8.30 | $8.38 | $8.11 | $8.18 | $8.18 | 2,168,424 |
| 2022-11-14 | $8.37 | $8.40 | $8.20 | $8.20 | $8.16 | 377,149 |
| 2022-11-11 | $8.36 | $8.46 | $8.30 | $8.44 | $8.40 | 496,345 |
| 2022-11-10 | $8.05 | $8.42 | $8.04 | $8.32 | $8.28 | 614,446 |
| 2022-11-09 | $7.84 | $7.89 | $7.59 | $7.65 | $7.65 | 633,966 |
| 2022-11-08 | $7.92 | $8.04 | $7.81 | $7.91 | $7.91 | 425,236 |
| 2022-11-07 | $8.10 | $8.12 | $7.69 | $7.95 | $7.95 | 406,587 |
| 2022-11-04 | $7.87 | $7.99 | $7.73 | $7.94 | $7.94 | 432,296 |
| 2022-11-03 | $8.17 | $8.18 | $7.55 | $7.76 | $7.76 | 675,927 |
| 2022-11-02 | $8.50 | $8.50 | $8.06 | $8.11 | $8.11 | 814,830 |
| 2022-11-01 | $8.71 | $8.75 | $8.48 | $8.61 | $8.61 | 475,178 |
| 2022-10-31 | $8.42 | $8.66 | $8.42 | $8.64 | $8.64 | 725,136 |
| 2022-10-28 | $8.41 | $8.52 | $8.26 | $8.48 | $8.48 | 580,627 |
| 2022-10-27 | $8.40 | $8.50 | $8.32 | $8.37 | $8.37 | 732,559 |
| 2022-10-26 | $8.34 | $8.42 | $8.22 | $8.32 | $8.32 | 602,879 |
| 2022-10-25 | $8.13 | $8.42 | $8.06 | $8.24 | $8.24 | 842,398 |
| 2022-10-24 | $8.18 | $8.27 | $8.07 | $8.21 | $8.21 | 589,646 |
| 2022-10-21 | $7.94 | $8.16 | $7.90 | $8.12 | $8.12 | 715,089 |
| 2022-10-20 | $7.98 | $8.12 | $7.88 | $7.91 | $7.91 | 486,820 |
| 2022-10-19 | $7.80 | $8.04 | $7.80 | $7.96 | $7.96 | 668,743 |
| 2022-10-18 | $7.75 | $7.96 | $7.68 | $7.88 | $7.88 | 879,698 |
| 2022-10-17 | $7.36 | $7.56 | $7.34 | $7.52 | $7.52 | 750,447 |
| 2022-10-14 | $7.34 | $7.43 | $7.08 | $7.14 | $7.14 | 554,458 |
| 2022-10-13 | $6.91 | $7.26 | $6.79 | $7.21 | $7.21 | 815,498 |
| 2022-10-12 | $6.85 | $7.11 | $6.74 | $7.02 | $7.02 | 1,017,648 |
| 2022-10-11 | $6.81 | $6.94 | $6.73 | $6.89 | $6.89 | 748,134 |
| 2022-10-10 | $6.90 | $7.00 | $6.78 | $6.79 | $6.79 | 422,579 |
| 2022-10-07 | $6.92 | $6.95 | $6.78 | $6.89 | $6.89 | 1,121,957 |
| 2022-10-06 | $6.98 | $7.14 | $6.92 | $6.95 | $6.95 | 506,243 |
| 2022-10-05 | $6.90 | $7.06 | $6.81 | $7.04 | $7.04 | 573,284 |
| 2022-10-04 | $7.01 | $7.19 | $7.01 | $7.06 | $7.06 | 882,134 |
| 2022-10-03 | $6.82 | $6.97 | $6.66 | $6.87 | $6.87 | 617,433 |
| 2022-09-30 | $6.68 | $6.82 | $6.64 | $6.72 | $6.72 | 898,084 |
| 2022-09-29 | $6.86 | $6.86 | $6.58 | $6.66 | $6.66 | 836,338 |
| 2022-09-28 | $6.81 | $7.04 | $6.70 | $7.00 | $7.00 | 540,611 |
| 2022-09-27 | $6.82 | $7.02 | $6.72 | $6.77 | $6.77 | 797,495 |
| 2022-09-26 | $6.89 | $7.02 | $6.68 | $6.74 | $6.74 | 1,001,828 |
| 2022-09-23 | $7.04 | $7.07 | $6.87 | $6.96 | $6.96 | 1,425,265 |
| 2022-09-22 | $7.52 | $7.52 | $7.09 | $7.19 | $7.19 | 1,591,447 |
| 2022-09-21 | $7.84 | $7.87 | $7.47 | $7.50 | $7.50 | 1,553,981 |
| 2022-09-20 | $7.71 | $7.74 | $7.60 | $7.74 | $7.74 | 392,159 |
| 2022-09-19 | $7.66 | $7.94 | $7.61 | $7.82 | $7.82 | 678,159 |
| 2022-09-16 | $7.45 | $7.81 | $7.29 | $7.81 | $7.81 | 2,348,500 |
| 2022-09-15 | $7.69 | $7.91 | $7.51 | $7.53 | $7.53 | 808,487 |
| 2022-09-14 | $7.95 | $8.12 | $7.81 | $8.11 | $8.11 | 432,830 |
| 2022-09-13 | $7.99 | $8.19 | $7.86 | $7.95 | $7.95 | 972,683 |
| 2022-09-12 | $8.14 | $8.31 | $8.14 | $8.25 | $8.25 | 415,319 |
| 2022-09-09 | $7.94 | $8.13 | $7.86 | $8.12 | $8.12 | 474,036 |
| 2022-09-08 | $7.77 | $7.88 | $7.66 | $7.81 | $7.81 | 523,974 |
| 2022-09-07 | $7.53 | $7.87 | $7.51 | $7.87 | $7.87 | 480,306 |
| 2022-09-06 | $7.63 | $7.68 | $7.47 | $7.54 | $7.54 | 607,060 |
| 2022-09-02 | $7.75 | $7.82 | $7.61 | $7.64 | $7.64 | 449,835 |
| 2022-09-01 | $7.77 | $7.90 | $7.57 | $7.67 | $7.67 | 710,793 |
| 2022-08-31 | $8.15 | $8.18 | $7.84 | $7.86 | $7.86 | 670,900 |
| 2022-08-30 | $8.20 | $8.24 | $8.08 | $8.11 | $8.11 | 642,533 |
| 2022-08-29 | $8.19 | $8.22 | $8.11 | $8.15 | $8.15 | 536,384 |
| 2022-08-26 | $8.60 | $8.63 | $8.25 | $8.27 | $8.27 | 431,127 |
| 2022-08-25 | $8.59 | $8.70 | $8.53 | $8.65 | $8.65 | 532,334 |
| 2022-08-24 | $8.40 | $8.54 | $8.38 | $8.52 | $8.52 | 294,933 |
| 2022-08-23 | $8.41 | $8.56 | $8.39 | $8.45 | $8.45 | 486,648 |
| 2022-08-22 | $8.50 | $8.53 | $8.37 | $8.43 | $8.43 | 463,469 |
| 2022-08-19 | $8.84 | $8.85 | $8.55 | $8.57 | $8.57 | 472,968 |
| 2022-08-18 | $8.93 | $9.04 | $8.87 | $8.99 | $8.99 | 702,126 |
| 2022-08-17 | $8.81 | $8.93 | $8.75 | $8.83 | $8.83 | 514,757 |
| 2022-08-16 | $8.90 | $9.09 | $8.90 | $8.96 | $8.96 | 712,786 |
| 2022-08-15 | $8.85 | $9.01 | $8.82 | $8.97 | $8.93 | 571,985 |
| 2022-08-12 | $8.76 | $8.91 | $8.69 | $8.88 | $8.84 | 831,144 |
| 2022-08-11 | $8.61 | $8.73 | $8.50 | $8.71 | $8.67 | 537,583 |
| 2022-08-10 | $8.41 | $8.59 | $8.39 | $8.47 | $8.43 | 635,600 |
| 2022-08-09 | $8.16 | $8.29 | $8.11 | $8.26 | $8.22 | 554,783 |
| 2022-08-08 | $8.26 | $8.31 | $8.11 | $8.19 | $8.15 | 623,393 |
| 2022-08-05 | $8.10 | $8.27 | $8.05 | $8.15 | $8.11 | 532,968 |
| 2022-08-04 | $8.22 | $8.36 | $8.06 | $8.16 | $8.12 | 772,691 |
| 2022-08-03 | $7.96 | $8.38 | $7.85 | $8.18 | $8.14 | 1,324,678 |
| 2022-08-02 | $7.89 | $7.94 | $7.74 | $7.81 | $7.78 | 677,246 |
| 2022-08-01 | $7.75 | $7.98 | $7.65 | $7.94 | $7.90 | 741,204 |
| 2022-07-29 | $7.79 | $7.92 | $7.75 | $7.85 | $7.82 | 344,085 |
| 2022-07-28 | $7.77 | $7.86 | $7.63 | $7.82 | $7.79 | 404,894 |
| 2022-07-27 | $7.57 | $7.76 | $7.57 | $7.73 | $7.70 | 501,166 |
| 2022-07-26 | $7.51 | $7.59 | $7.41 | $7.46 | $7.43 | 564,039 |
| 2022-07-25 | $7.43 | $7.60 | $7.38 | $7.53 | $7.50 | 497,935 |
| 2022-07-22 | $7.69 | $7.72 | $7.38 | $7.43 | $7.40 | 402,910 |
| 2022-07-21 | $7.70 | $7.94 | $7.49 | $7.64 | $7.61 | 607,364 |
| 2022-07-20 | $7.73 | $7.90 | $7.66 | $7.87 | $7.84 | 403,696 |
| 2022-07-19 | $7.67 | $7.82 | $7.67 | $7.77 | $7.74 | 549,848 |
| 2022-07-18 | $7.50 | $7.68 | $7.43 | $7.55 | $7.52 | 579,328 |
| 2022-07-15 | $7.49 | $7.49 | $7.29 | $7.41 | $7.38 | 473,329 |
| 2022-07-14 | $7.08 | $7.36 | $7.06 | $7.31 | $7.28 | 608,060 |
| 2022-07-13 | $7.25 | $7.39 | $7.16 | $7.37 | $7.34 | 359,916 |
| 2022-07-12 | $7.17 | $7.47 | $7.17 | $7.37 | $7.34 | 391,690 |
| 2022-07-11 | $7.23 | $7.29 | $7.06 | $7.24 | $7.21 | 515,800 |
| 2022-07-08 | $7.29 | $7.36 | $7.11 | $7.29 | $7.26 | 398,903 |
| 2022-07-07 | $7.10 | $7.35 | $7.10 | $7.26 | $7.23 | 678,039 |
| 2022-07-06 | $7.23 | $7.39 | $6.97 | $7.01 | $6.98 | 659,832 |
| 2022-07-05 | $7.02 | $7.28 | $6.88 | $7.24 | $7.21 | 820,964 |
| 2022-07-01 | $7.14 | $7.42 | $7.14 | $7.21 | $7.18 | 672,061 |
| 2022-06-30 | $7.13 | $7.43 | $6.91 | $7.27 | $7.24 | 1,134,827 |
| 2022-06-29 | $7.22 | $7.22 | $6.98 | $7.14 | $7.11 | 693,465 |
| 2022-06-28 | $7.45 | $7.66 | $7.25 | $7.27 | $7.24 | 633,485 |
| 2022-06-27 | $7.37 | $7.46 | $7.19 | $7.31 | $7.28 | 657,076 |
| 2022-06-24 | $6.85 | $7.35 | $6.82 | $7.34 | $7.31 | 2,127,075 |
| 2022-06-23 | $6.87 | $6.99 | $6.70 | $6.80 | $6.77 | 1,173,371 |
| 2022-06-22 | $6.99 | $7.15 | $6.91 | $6.91 | $6.88 | 811,748 |
| 2022-06-21 | $7.25 | $7.42 | $7.10 | $7.12 | $7.09 | 890,665 |
| 2022-06-17 | $7.21 | $7.28 | $7.01 | $7.13 | $7.10 | 1,031,943 |
| 2022-06-16 | $7.56 | $7.58 | $7.17 | $7.20 | $7.17 | 1,251,631 |
| 2022-06-15 | $7.64 | $7.94 | $7.57 | $7.80 | $7.77 | 794,945 |
| 2022-06-14 | $7.61 | $7.68 | $7.39 | $7.51 | $7.48 | 677,975 |
| 2022-06-13 | $8.25 | $8.29 | $7.55 | $7.59 | $7.56 | 1,217,955 |
| 2022-06-10 | $8.85 | $8.96 | $8.52 | $8.53 | $8.49 | 603,207 |
| 2022-06-09 | $9.33 | $9.35 | $9.02 | $9.03 | $8.99 | 578,729 |
| 2022-06-08 | $9.37 | $9.48 | $9.25 | $9.37 | $9.33 | 846,693 |
| 2022-06-07 | $9.08 | $9.43 | $9.01 | $9.41 | $9.37 | 718,584 |
| 2022-06-06 | $9.04 | $9.21 | $8.95 | $9.19 | $9.15 | 663,184 |
| 2022-06-03 | $8.99 | $9.04 | $8.88 | $8.93 | $8.89 | 788,734 |
| 2022-06-02 | $8.93 | $9.05 | $8.82 | $9.04 | $9.00 | 894,794 |
| 2022-06-01 | $8.81 | $8.96 | $8.62 | $8.90 | $8.86 | 929,526 |
| 2022-05-31 | $8.68 | $8.82 | $8.61 | $8.74 | $8.70 | 638,520 |
| 2022-05-27 | $8.77 | $8.82 | $8.64 | $8.79 | $8.75 | 790,588 |
| 2022-05-26 | $8.45 | $8.69 | $8.42 | $8.66 | $8.62 | 3,025,829 |
| 2022-05-25 | $8.17 | $8.55 | $8.05 | $8.46 | $8.42 | 974,564 |
| 2022-05-24 | $8.19 | $8.22 | $7.91 | $8.19 | $8.15 | 1,018,898 |
| 2022-05-23 | $8.40 | $8.41 | $8.16 | $8.23 | $8.19 | 929,057 |
| 2022-05-20 | $8.85 | $8.85 | $8.12 | $8.33 | $8.29 | 864,944 |
| 2022-05-19 | $8.77 | $8.95 | $8.66 | $8.73 | $8.69 | 650,700 |
| 2022-05-18 | $9.02 | $9.28 | $8.85 | $8.87 | $8.83 | 916,431 |
| 2022-05-17 | $8.90 | $9.20 | $8.80 | $9.06 | $9.02 | 1,230,630 |
| 2022-05-16 | $8.72 | $8.78 | $8.61 | $8.70 | $8.66 | 503,911 |
| 2022-05-13 | $8.77 | $8.84 | $8.59 | $8.76 | $8.72 | 866,170 |
| 2022-05-12 | $8.59 | $8.69 | $8.39 | $8.65 | $8.61 | 966,226 |
| 2022-05-11 | $8.93 | $9.10 | $8.52 | $8.60 | $8.56 | 622,881 |
| 2022-05-10 | $8.74 | $9.02 | $8.62 | $8.87 | $8.83 | 1,645,703 |
| 2022-05-09 | $9.28 | $9.31 | $8.71 | $8.75 | $8.71 | 1,405,021 |
| 2022-05-06 | $9.07 | $9.43 | $9.04 | $9.35 | $9.31 | 978,087 |
| 2022-05-05 | $9.44 | $9.62 | $8.98 | $9.14 | $9.10 | 998,143 |
| 2022-05-04 | $9.71 | $9.84 | $9.32 | $9.57 | $9.53 | 1,327,118 |
| 2022-05-03 | $9.66 | $9.79 | $9.44 | $9.75 | $9.71 | 1,888,310 |
| 2022-05-02 | $9.89 | $9.98 | $9.52 | $9.75 | $9.71 | 1,814,744 |
| 2022-04-29 | $10.02 | $10.06 | $9.83 | $9.87 | $9.83 | 1,975,867 |
| 2022-04-28 | $9.78 | $10.11 | $9.58 | $10.10 | $10.06 | 704,801 |
| 2022-04-27 | $9.60 | $9.78 | $9.46 | $9.70 | $9.66 | 841,609 |
| 2022-04-26 | $9.64 | $9.74 | $9.58 | $9.60 | $9.56 | 386,130 |
| 2022-04-25 | $9.55 | $9.77 | $9.45 | $9.76 | $9.72 | 952,702 |
| 2022-04-22 | $9.62 | $9.82 | $9.61 | $9.64 | $9.60 | 564,517 |
| 2022-04-21 | $9.92 | $9.99 | $9.66 | $9.69 | $9.65 | 746,503 |
| 2022-04-20 | $9.88 | $10.00 | $9.74 | $9.75 | $9.71 | 614,978 |
| 2022-04-19 | $9.58 | $9.87 | $9.58 | $9.77 | $9.73 | 663,512 |
| 2022-04-18 | $9.62 | $9.82 | $9.52 | $9.57 | $9.53 | 340,155 |
| 2022-04-14 | $9.70 | $9.95 | $9.65 | $9.71 | $9.67 | 544,982 |
| 2022-04-13 | $9.21 | $9.76 | $9.21 | $9.66 | $9.62 | 842,287 |
| 2022-04-12 | $9.03 | $9.25 | $8.95 | $9.15 | $9.11 | 724,160 |
| 2022-04-11 | $8.97 | $9.13 | $8.90 | $8.96 | $8.92 | 890,192 |
| 2022-04-08 | $9.13 | $9.22 | $8.96 | $9.02 | $8.98 | 1,081,056 |
| 2022-04-07 | $9.37 | $9.37 | $9.03 | $9.18 | $9.14 | 1,048,589 |
| 2022-04-06 | $9.61 | $9.61 | $9.34 | $9.40 | $9.36 | 912,407 |
| 2022-04-05 | $10.05 | $10.19 | $9.66 | $9.68 | $9.64 | 653,803 |
| 2022-04-04 | $10.13 | $10.22 | $9.80 | $10.09 | $10.05 | 765,070 |
| 2022-04-01 | $10.05 | $10.19 | $9.97 | $10.17 | $10.12 | 959,299 |
| 2022-03-31 | $10.02 | $10.17 | $9.95 | $9.96 | $9.92 | 809,289 |
| 2022-03-30 | $10.22 | $10.26 | $9.98 | $10.05 | $10.01 | 519,604 |
| 2022-03-29 | $9.93 | $10.23 | $9.93 | $10.22 | $10.17 | 993,211 |
| 2022-03-28 | $9.86 | $9.95 | $9.69 | $9.77 | $9.73 | 608,837 |
| 2022-03-25 | $9.79 | $10.00 | $9.76 | $9.88 | $9.84 | 470,082 |
| 2022-03-24 | $9.61 | $9.76 | $9.54 | $9.75 | $9.71 | 573,541 |
| 2022-03-23 | $9.77 | $9.89 | $9.58 | $9.61 | $9.57 | 462,386 |
| 2022-03-22 | $9.90 | $10.08 | $9.80 | $9.88 | $9.84 | 631,923 |
| 2022-03-21 | $10.10 | $10.16 | $9.78 | $9.84 | $9.80 | 462,685 |
| 2022-03-18 | $10.05 | $10.14 | $9.89 | $10.12 | $10.08 | 912,810 |
| 2022-03-17 | $9.94 | $10.06 | $9.82 | $10.01 | $9.97 | 977,048 |
| 2022-03-16 | $9.95 | $10.10 | $9.80 | $10.06 | $10.02 | 728,306 |
| 2022-03-15 | $9.99 | $10.16 | $9.81 | $9.85 | $9.81 | 664,407 |
| 2022-03-14 | $10.05 | $10.11 | $9.82 | $9.88 | $9.84 | 485,664 |
| 2022-03-11 | $10.12 | $10.36 | $9.99 | $10.00 | $9.96 | 521,413 |
| 2022-03-10 | $9.63 | $10.01 | $9.63 | $10.00 | $9.96 | 691,133 |
| 2022-03-09 | $9.81 | $9.96 | $9.70 | $9.83 | $9.79 | 894,453 |
| 2022-03-08 | $9.29 | $9.69 | $9.10 | $9.50 | $9.46 | 1,065,737 |
| 2022-03-07 | $9.76 | $9.79 | $9.23 | $9.24 | $9.20 | 749,734 |
| 2022-03-04 | $9.61 | $9.78 | $9.54 | $9.76 | $9.72 | 676,091 |
| 2022-03-03 | $9.98 | $10.05 | $9.67 | $9.79 | $9.75 | 912,184 |
| 2022-03-02 | $9.69 | $9.96 | $9.61 | $9.90 | $9.86 | 675,067 |
| 2022-03-01 | $9.84 | $9.94 | $9.50 | $9.56 | $9.52 | 1,453,331 |
| 2022-02-28 | $9.92 | $10.08 | $9.71 | $9.89 | $9.85 | 1,312,375 |
| 2022-02-25 | $10.17 | $10.22 | $9.82 | $10.06 | $10.02 | 803,332 |
| 2022-02-24 | $9.80 | $10.04 | $9.39 | $10.03 | $9.99 | 817,582 |
| 2022-02-23 | $10.18 | $10.24 | $9.73 | $9.74 | $9.70 | 581,726 |
| 2022-02-22 | $10.27 | $10.33 | $9.95 | $10.05 | $10.01 | 627,576 |
| 2022-02-18 | $10.42 | $10.58 | $10.25 | $10.28 | $10.23 | 365,844 |
| 2022-02-17 | $10.45 | $10.53 | $10.32 | $10.48 | $10.43 | 528,089 |
| 2022-02-16 | $10.24 | $10.53 | $10.14 | $10.52 | $10.47 | 602,251 |
| 2022-02-15 | $9.85 | $10.20 | $9.82 | $10.19 | $10.14 | 537,280 |
| 2022-02-14 | $9.83 | $9.96 | $9.66 | $9.73 | $9.69 | 567,930 |
| 2022-02-11 | $9.99 | $10.11 | $9.73 | $9.85 | $9.81 | 654,268 |
| 2022-02-10 | $9.80 | $10.14 | $9.76 | $9.92 | $9.88 | 503,332 |
| 2022-02-09 | $9.88 | $10.10 | $9.88 | $9.97 | $9.93 | 497,515 |
| 2022-02-08 | $9.68 | $9.88 | $9.65 | $9.80 | $9.76 | 477,062 |
| 2022-02-07 | $9.49 | $9.70 | $9.49 | $9.62 | $9.58 | 526,533 |
| 2022-02-04 | $9.18 | $9.49 | $9.15 | $9.47 | $9.43 | 543,831 |
| 2022-02-03 | $9.27 | $9.42 | $9.25 | $9.27 | $9.23 | 379,838 |
| 2022-02-02 | $9.47 | $9.50 | $9.20 | $9.36 | $9.32 | 632,091 |
| 2022-02-01 | $9.37 | $9.59 | $9.24 | $9.50 | $9.46 | 529,266 |
| 2022-01-31 | $8.99 | $9.45 | $8.92 | $9.42 | $9.38 | 844,992 |
| 2022-01-28 | $8.91 | $9.06 | $8.63 | $9.06 | $9.02 | 629,399 |
| 2022-01-27 | $9.38 | $9.49 | $8.77 | $8.89 | $8.85 | 794,012 |
| 2022-01-26 | $9.54 | $9.75 | $9.20 | $9.30 | $9.26 | 459,140 |
| 2022-01-25 | $9.40 | $9.54 | $9.15 | $9.44 | $9.40 | 530,397 |
| 2022-01-24 | $9.28 | $9.53 | $9.08 | $9.51 | $9.47 | 658,373 |
| 2022-01-21 | $9.51 | $9.68 | $9.31 | $9.50 | $9.46 | 711,050 |
| 2022-01-20 | $9.77 | $9.97 | $9.56 | $9.57 | $9.53 | 471,744 |
| 2022-01-19 | $10.07 | $10.11 | $9.77 | $9.78 | $9.74 | 420,282 |
| 2022-01-18 | $10.03 | $10.21 | $10.03 | $10.07 | $10.03 | 467,020 |
| 2022-01-14 | $9.90 | $10.12 | $9.82 | $10.12 | $10.08 | 381,274 |
| 2022-01-13 | $10.00 | $10.18 | $9.93 | $9.94 | $9.90 | 484,945 |
| 2022-01-12 | $10.16 | $10.22 | $9.92 | $9.92 | $9.88 | 444,344 |
| 2022-01-11 | $10.02 | $10.18 | $9.91 | $10.12 | $10.08 | 501,860 |
| 2022-01-10 | $10.31 | $10.33 | $10.01 | $10.02 | $9.98 | 688,607 |
| 2022-01-07 | $10.11 | $10.52 | $10.10 | $10.30 | $10.25 | 1,021,657 |
| 2022-01-06 | $9.89 | $10.12 | $9.89 | $10.09 | $10.05 | 628,419 |
| 2022-01-05 | $10.09 | $10.24 | $9.85 | $9.91 | $9.87 | 759,996 |
| 2022-01-04 | $9.97 | $10.21 | $9.97 | $10.05 | $10.01 | 383,562 |
| 2022-01-03 | $9.76 | $10.12 | $9.76 | $9.95 | $9.91 | 517,606 |
| 2021-12-31 | $9.84 | $9.90 | $9.76 | $9.76 | $9.72 | 374,025 |
| 2021-12-30 | $9.74 | $9.93 | $9.69 | $9.86 | $9.82 | 753,696 |
| 2021-12-29 | $9.71 | $9.73 | $9.52 | $9.69 | $9.65 | 792,877 |
| 2021-12-28 | $9.75 | $9.87 | $9.67 | $9.70 | $9.66 | 305,999 |
| 2021-12-27 | $9.70 | $9.80 | $9.56 | $9.78 | $9.74 | 321,456 |
| 2021-12-23 | $9.79 | $9.90 | $9.69 | $9.77 | $9.73 | 409,341 |
| 2021-12-22 | $9.43 | $9.78 | $9.43 | $9.75 | $9.71 | 758,220 |
| 2021-12-21 | $9.05 | $9.51 | $8.94 | $9.51 | $9.47 | 728,517 |
| 2021-12-20 | $8.77 | $8.95 | $8.54 | $8.89 | $8.85 | 769,169 |
| 2021-12-17 | $8.80 | $9.01 | $8.73 | $8.93 | $8.89 | 1,439,242 |
| 2021-12-16 | $9.15 | $9.15 | $8.79 | $8.86 | $8.82 | 620,807 |
| 2021-12-15 | $8.92 | $9.04 | $8.68 | $9.04 | $9.00 | 828,570 |
| 2021-12-14 | $8.92 | $9.17 | $8.85 | $8.96 | $8.92 | 1,006,344 |
| 2021-12-13 | $9.41 | $9.41 | $8.96 | $8.99 | $8.95 | 691,667 |
| 2021-12-10 | $9.59 | $9.64 | $9.31 | $9.45 | $9.41 | 590,580 |
| 2021-12-09 | $9.47 | $9.60 | $9.34 | $9.52 | $9.48 | 629,994 |
| 2021-12-08 | $9.37 | $9.66 | $9.34 | $9.59 | $9.55 | 577,616 |
| 2021-12-07 | $9.44 | $9.63 | $9.30 | $9.40 | $9.36 | 947,226 |
| 2021-12-06 | $9.00 | $9.48 | $8.98 | $9.34 | $9.30 | 831,963 |
| 2021-12-03 | $8.90 | $8.95 | $8.71 | $8.82 | $8.78 | 708,418 |
| 2021-12-02 | $8.59 | $9.01 | $8.43 | $8.90 | $8.86 | 981,422 |
| 2021-12-01 | $9.21 | $9.21 | $8.51 | $8.53 | $8.49 | 899,850 |
| 2021-11-30 | $9.00 | $9.09 | $8.87 | $8.95 | $8.91 | 1,441,181 |
| 2021-11-29 | $9.14 | $9.17 | $8.93 | $9.15 | $9.11 | 1,484,856 |
| 2021-11-26 | $8.92 | $8.98 | $8.33 | $8.93 | $8.89 | 1,584,609 |
| 2021-11-24 | $9.30 | $9.48 | $9.21 | $9.40 | $9.36 | 536,163 |
| 2021-11-23 | $9.24 | $9.41 | $9.14 | $9.35 | $9.31 | 1,176,832 |
| 2021-11-22 | $9.51 | $9.58 | $9.24 | $9.28 | $9.24 | 923,616 |
| 2021-11-19 | $9.40 | $9.47 | $9.21 | $9.42 | $9.38 | 652,256 |
| 2021-11-18 | $9.77 | $9.86 | $9.52 | $9.57 | $9.53 | 531,507 |
| 2021-11-17 | $9.78 | $9.85 | $9.68 | $9.77 | $9.73 | 1,080,942 |
| 2021-11-16 | $10.02 | $10.03 | $9.75 | $9.83 | $9.79 | 733,250 |
| 2021-11-15 | $9.97 | $10.01 | $9.82 | $10.00 | $9.96 | 482,162 |
| 2021-11-12 | $10.07 | $10.16 | $9.92 | $9.93 | $9.89 | 439,431 |
| 2021-11-11 | $10.30 | $10.30 | $10.02 | $10.06 | $10.02 | 686,198 |
| 2021-11-10 | $10.24 | $10.35 | $10.13 | $10.18 | $10.13 | 913,271 |
| 2021-11-09 | $10.23 | $10.33 | $10.17 | $10.27 | $10.22 | 503,075 |
| 2021-11-08 | $10.58 | $10.68 | $10.27 | $10.33 | $10.28 | 782,257 |
| 2021-11-05 | $10.59 | $10.94 | $10.37 | $10.54 | $10.49 | 912,060 |
| 2021-11-04 | $10.40 | $10.94 | $10.18 | $10.32 | $10.27 | 615,002 |
| 2021-11-03 | $10.15 | $10.55 | $10.15 | $10.44 | $10.39 | 1,081,891 |
| 2021-11-02 | $10.42 | $10.49 | $10.21 | $10.22 | $10.17 | 720,168 |
| 2021-11-01 | $10.07 | $10.42 | $10.04 | $10.38 | $10.33 | 661,734 |
| 2021-10-29 | $10.04 | $10.14 | $9.95 | $10.00 | $9.96 | 1,041,270 |
| 2021-10-28 | $9.97 | $10.07 | $9.75 | $10.06 | $10.02 | 498,878 |
| 2021-10-27 | $9.77 | $9.99 | $9.61 | $9.91 | $9.87 | 565,749 |
| 2021-10-26 | $10.07 | $10.09 | $9.82 | $9.83 | $9.79 | 536,491 |
| 2021-10-25 | $10.04 | $10.17 | $9.88 | $10.04 | $10.00 | 403,000 |
| 2021-10-22 | $10.08 | $10.21 | $9.98 | $10.10 | $10.06 | 455,137 |
| 2021-10-21 | $10.19 | $10.21 | $9.97 | $10.09 | $10.05 | 459,134 |
| 2021-10-20 | $10.15 | $10.23 | $10.00 | $10.17 | $10.12 | 647,282 |
| 2021-10-19 | $10.30 | $10.30 | $9.99 | $10.16 | $10.11 | 821,373 |
| 2021-10-18 | $10.11 | $10.36 | $10.05 | $10.18 | $10.13 | 650,877 |
| 2021-10-15 | $10.36 | $10.40 | $10.16 | $10.19 | $10.14 | 570,681 |
| 2021-10-14 | $9.94 | $10.10 | $9.81 | $10.07 | $10.03 | 796,884 |
| 2021-10-13 | $9.86 | $9.86 | $9.66 | $9.83 | $9.79 | 489,136 |
| 2021-10-12 | $9.99 | $10.01 | $9.85 | $9.91 | $9.87 | 466,806 |
| 2021-10-11 | $10.00 | $10.16 | $9.88 | $9.99 | $9.95 | 468,299 |
| 2021-10-08 | $9.87 | $10.00 | $9.80 | $9.95 | $9.91 | 424,036 |
| 2021-10-07 | $9.84 | $9.93 | $9.77 | $9.87 | $9.83 | 1,866,398 |
| 2021-10-06 | $9.59 | $9.71 | $9.37 | $9.71 | $9.67 | 593,752 |
| 2021-10-05 | $9.84 | $9.84 | $9.69 | $9.75 | $9.71 | 572,197 |
| 2021-10-04 | $10.00 | $10.10 | $9.79 | $9.80 | $9.76 | 794,162 |
| 2021-10-01 | $9.75 | $10.07 | $9.68 | $9.99 | $9.95 | 1,035,415 |
| 2021-09-30 | $9.95 | $9.96 | $9.61 | $9.63 | $9.59 | 936,433 |
| 2021-09-29 | $9.91 | $10.00 | $9.75 | $9.94 | $9.90 | 1,103,296 |
| 2021-09-28 | $9.87 | $10.12 | $9.75 | $9.82 | $9.78 | 1,063,790 |
| 2021-09-27 | $9.66 | $10.20 | $9.45 | $9.91 | $9.87 | 1,467,683 |
| 2021-09-24 | $9.87 | $10.04 | $9.86 | $9.92 | $9.88 | 499,717 |
| 2021-09-23 | $9.90 | $10.03 | $9.83 | $9.95 | $9.91 | 856,372 |
| 2021-09-22 | $9.69 | $9.91 | $9.65 | $9.80 | $9.76 | 796,090 |
| 2021-09-21 | $9.34 | $9.71 | $9.30 | $9.57 | $9.53 | 1,353,090 |
| 2021-09-20 | $9.08 | $9.26 | $8.94 | $9.23 | $9.19 | 1,488,150 |
| 2021-09-17 | $9.24 | $9.40 | $9.18 | $9.28 | $9.24 | 2,678,565 |
| 2021-09-16 | $9.21 | $9.33 | $9.14 | $9.21 | $9.17 | 1,285,932 |
| 2021-09-15 | $9.14 | $9.23 | $9.05 | $9.18 | $9.14 | 2,007,014 |
| 2021-09-14 | $9.36 | $9.38 | $9.12 | $9.16 | $9.12 | 1,270,985 |
| 2021-09-13 | $8.95 | $9.35 | $8.85 | $9.26 | $9.22 | 1,707,678 |
| 2021-09-10 | $9.07 | $9.07 | $8.81 | $8.83 | $8.79 | 1,014,490 |
| 2021-09-09 | $8.97 | $9.14 | $8.87 | $8.96 | $8.92 | 1,308,956 |
| 2021-09-08 | $9.11 | $9.16 | $8.88 | $9.04 | $9.00 | 859,812 |
| 2021-09-07 | $9.08 | $9.18 | $8.99 | $9.11 | $9.07 | 771,276 |
| 2021-09-03 | $9.36 | $9.36 | $9.04 | $9.15 | $9.11 | 568,138 |
| 2021-09-02 | $9.51 | $9.52 | $9.34 | $9.37 | $9.33 | 753,440 |
| 2021-09-01 | $9.41 | $9.57 | $9.29 | $9.47 | $9.43 | 1,198,789 |
| 2021-08-31 | $9.24 | $9.40 | $9.11 | $9.32 | $9.28 | 1,401,945 |
| 2021-08-30 | $9.46 | $9.50 | $9.20 | $9.30 | $9.26 | 494,993 |
| 2021-08-27 | $9.05 | $9.46 | $9.05 | $9.41 | $9.37 | 930,054 |
| 2021-08-26 | $9.12 | $9.23 | $9.00 | $9.03 | $8.99 | 1,093,538 |
| 2021-08-25 | $9.03 | $9.20 | $8.91 | $9.10 | $9.06 | 1,329,289 |
| 2021-08-24 | $8.85 | $8.99 | $8.82 | $8.95 | $8.91 | 1,056,888 |
| 2021-08-23 | $8.80 | $8.91 | $8.73 | $8.81 | $8.77 | 558,759 |
| 2021-08-20 | $8.47 | $8.74 | $8.28 | $8.68 | $8.64 | 561,572 |
| 2021-08-19 | $8.62 | $8.69 | $8.38 | $8.48 | $8.44 | 828,381 |
| 2021-08-18 | $8.71 | $8.91 | $8.57 | $8.76 | $8.72 | 905,966 |
| 2021-08-17 | $8.75 | $8.81 | $8.52 | $8.76 | $8.72 | 1,093,463 |
| 2021-08-16 | $8.84 | $8.97 | $8.71 | $8.88 | $8.84 | 882,436 |
| 2021-08-13 | $9.06 | $9.13 | $8.97 | $9.11 | $9.07 | 524,793 |
| 2021-08-12 | $9.10 | $9.18 | $8.92 | $9.11 | $9.07 | 619,301 |
| 2021-08-11 | $8.89 | $9.17 | $8.78 | $9.10 | $9.06 | 1,002,867 |
| 2021-08-10 | $8.75 | $8.98 | $8.68 | $8.87 | $8.83 | 545,910 |
| 2021-08-09 | $9.07 | $9.07 | $8.72 | $8.81 | $8.77 | 361,032 |
| 2021-08-06 | $9.00 | $9.29 | $8.92 | $9.08 | $9.04 | 556,399 |
| 2021-08-05 | $8.65 | $9.02 | $8.65 | $8.94 | $8.90 | 528,043 |
| 2021-08-04 | $8.83 | $9.08 | $8.48 | $8.58 | $8.54 | 773,548 |
| 2021-08-03 | $8.80 | $8.85 | $8.49 | $8.72 | $8.68 | 1,160,113 |
| 2021-08-02 | $9.03 | $9.30 | $8.73 | $8.75 | $8.71 | 603,833 |
| 2021-07-30 | $9.22 | $9.42 | $8.98 | $9.01 | $8.97 | 510,506 |
| 2021-07-29 | $9.18 | $9.35 | $9.14 | $9.27 | $9.23 | 369,002 |
| 2021-07-28 | $9.26 | $9.34 | $8.95 | $9.15 | $9.11 | 530,910 |
| 2021-07-27 | $9.24 | $9.34 | $9.10 | $9.17 | $9.13 | 350,397 |
| 2021-07-26 | $9.12 | $9.34 | $9.09 | $9.29 | $9.25 | 559,623 |
| 2021-07-23 | $9.31 | $9.34 | $9.05 | $9.07 | $9.03 | 403,141 |
| 2021-07-22 | $9.21 | $9.41 | $9.10 | $9.22 | $9.18 | 735,504 |
| 2021-07-21 | $8.99 | $9.49 | $8.96 | $9.30 | $9.26 | 905,225 |
| 2021-07-20 | $8.39 | $8.97 | $8.32 | $8.88 | $8.84 | 1,003,670 |
| 2021-07-19 | $8.57 | $8.64 | $8.22 | $8.44 | $8.40 | 932,849 |
| 2021-07-16 | $9.28 | $9.31 | $8.87 | $8.88 | $8.84 | 801,260 |
| 2021-07-15 | $9.05 | $9.27 | $9.01 | $9.14 | $9.10 | 647,366 |
| 2021-07-14 | $9.08 | $9.29 | $9.08 | $9.16 | $9.12 | 816,388 |
| 2021-07-13 | $9.21 | $9.27 | $9.01 | $9.05 | $9.01 | 622,476 |
| 2021-07-12 | $9.15 | $9.36 | $9.09 | $9.34 | $9.30 | 394,090 |
| 2021-07-09 | $9.01 | $9.18 | $8.98 | $9.16 | $9.12 | 405,454 |
| 2021-07-08 | $8.78 | $9.09 | $8.62 | $8.89 | $8.85 | 499,609 |
| 2021-07-07 | $9.10 | $9.21 | $8.89 | $9.01 | $8.97 | 608,216 |
| 2021-07-06 | $9.30 | $9.31 | $9.02 | $9.13 | $9.09 | 682,055 |
| 2021-07-02 | $9.46 | $9.49 | $9.30 | $9.41 | $9.37 | 385,361 |
| 2021-07-01 | $9.42 | $9.54 | $9.38 | $9.46 | $9.42 | 469,457 |
| 2021-06-30 | $9.24 | $9.43 | $9.21 | $9.33 | $9.29 | 470,307 |
| 2021-06-29 | $9.44 | $9.50 | $9.29 | $9.32 | $9.28 | 632,285 |
| 2021-06-28 | $9.77 | $9.77 | $9.22 | $9.39 | $9.35 | 1,192,967 |
| 2021-06-25 | $9.74 | $9.90 | $9.67 | $9.90 | $9.86 | 1,617,117 |
| 2021-06-24 | $9.69 | $9.78 | $9.52 | $9.73 | $9.69 | 340,572 |
| 2021-06-23 | $9.70 | $9.83 | $9.66 | $9.68 | $9.64 | 501,783 |
| 2021-06-22 | $9.79 | $9.83 | $9.66 | $9.70 | $9.66 | 488,357 |
| 2021-06-21 | $9.67 | $9.82 | $9.57 | $9.77 | $9.73 | 626,380 |
| 2021-06-18 | $9.84 | $9.90 | $9.58 | $9.59 | $9.55 | 1,024,108 |
| 2021-06-17 | $10.21 | $10.27 | $9.84 | $9.97 | $9.93 | 436,394 |
| 2021-06-16 | $10.15 | $10.26 | $10.04 | $10.16 | $10.11 | 356,316 |
| 2021-06-15 | $10.11 | $10.18 | $10.01 | $10.12 | $10.08 | 377,891 |
| 2021-06-14 | $10.24 | $10.36 | $10.05 | $10.14 | $10.09 | 363,522 |
| 2021-06-11 | $10.08 | $10.18 | $10.03 | $10.16 | $10.11 | 548,678 |
| 2021-06-10 | $10.21 | $10.21 | $10.02 | $10.07 | $10.03 | 383,100 |
| 2021-06-09 | $10.28 | $10.40 | $10.14 | $10.16 | $10.11 | 317,980 |
| 2021-06-08 | $10.21 | $10.39 | $10.06 | $10.27 | $10.22 | 516,856 |
| 2021-06-07 | $9.70 | $10.12 | $9.70 | $10.09 | $10.05 | 640,353 |
| 2021-06-04 | $9.70 | $9.75 | $9.65 | $9.69 | $9.65 | 277,209 |
| 2021-06-03 | $9.83 | $9.85 | $9.61 | $9.67 | $9.63 | 534,676 |
| 2021-06-02 | $9.93 | $10.05 | $9.86 | $9.89 | $9.85 | 571,712 |
| 2021-06-01 | $9.70 | $9.94 | $9.61 | $9.87 | $9.83 | 505,337 |
| 2021-05-28 | $9.75 | $9.77 | $9.50 | $9.61 | $9.57 | 754,256 |
| 2021-05-27 | $9.75 | $9.75 | $9.62 | $9.64 | $9.60 | 436,303 |
| 2021-05-26 | $9.37 | $9.64 | $9.28 | $9.63 | $9.59 | 422,912 |
| 2021-05-25 | $9.55 | $9.81 | $9.36 | $9.37 | $9.33 | 767,242 |
| 2021-05-24 | $9.46 | $9.51 | $9.33 | $9.47 | $9.43 | 378,783 |
| 2021-05-21 | $9.59 | $9.67 | $9.37 | $9.42 | $9.38 | 591,214 |
| 2021-05-20 | $9.76 | $9.76 | $9.39 | $9.51 | $9.47 | 675,575 |
| 2021-05-19 | $9.60 | $9.70 | $9.33 | $9.69 | $9.65 | 657,933 |
| 2021-05-18 | $9.90 | $10.01 | $9.76 | $9.79 | $9.75 | 477,212 |
| 2021-05-17 | $9.89 | $9.94 | $9.65 | $9.84 | $9.80 | 524,066 |
| 2021-05-14 | $9.70 | $10.07 | $9.63 | $10.02 | $9.98 | 673,067 |
| 2021-05-13 | $9.45 | $9.83 | $9.21 | $9.63 | $9.59 | 1,107,024 |
| 2021-05-12 | $9.44 | $9.57 | $9.22 | $9.27 | $9.23 | 693,025 |
| 2021-05-11 | $9.50 | $9.60 | $9.32 | $9.49 | $9.45 | 473,973 |
| 2021-05-10 | $10.06 | $10.14 | $9.61 | $9.61 | $9.57 | 820,798 |
| 2021-05-07 | $9.66 | $10.02 | $9.64 | $10.02 | $9.98 | 507,404 |
| 2021-05-06 | $9.87 | $9.89 | $9.60 | $9.69 | $9.65 | 958,292 |
| 2021-05-05 | $10.19 | $10.21 | $9.83 | $9.85 | $9.81 | 1,007,700 |
| 2021-05-04 | $10.31 | $10.31 | $10.05 | $10.14 | $10.09 | 535,085 |
| 2021-05-03 | $10.29 | $10.51 | $10.29 | $10.40 | $10.35 | 757,377 |
| 2021-04-30 | $10.30 | $10.35 | $10.14 | $10.17 | $10.12 | 717,920 |
| 2021-04-29 | $10.41 | $10.64 | $10.29 | $10.47 | $10.42 | 570,418 |
| 2021-04-28 | $10.22 | $10.48 | $10.17 | $10.39 | $10.34 | 713,166 |
| 2021-04-27 | $10.07 | $10.23 | $9.93 | $10.23 | $10.18 | 495,888 |
| 2021-04-26 | $10.12 | $10.27 | $10.00 | $10.06 | $10.02 | 333,596 |
| 2021-04-23 | $9.70 | $10.06 | $9.64 | $9.97 | $9.93 | 488,231 |
| 2021-04-22 | $9.90 | $10.01 | $9.71 | $9.71 | $9.67 | 620,827 |
| 2021-04-21 | $9.55 | $9.98 | $9.47 | $9.86 | $9.82 | 817,193 |
| 2021-04-20 | $9.68 | $9.74 | $9.47 | $9.60 | $9.56 | 694,148 |
| 2021-04-19 | $9.86 | $9.87 | $9.72 | $9.79 | $9.75 | 593,631 |
| 2021-04-16 | $10.11 | $10.11 | $9.92 | $9.94 | $9.90 | 517,389 |
| 2021-04-15 | $10.14 | $10.14 | $9.84 | $9.97 | $9.93 | 632,979 |
| 2021-04-14 | $10.08 | $10.52 | $10.05 | $10.08 | $10.04 | 932,391 |
| 2021-04-13 | $9.99 | $10.14 | $9.78 | $10.02 | $9.98 | 1,579,762 |
| 2021-04-12 | $9.94 | $10.09 | $9.92 | $10.08 | $10.04 | 427,443 |
| 2021-04-09 | $10.29 | $10.30 | $9.84 | $9.98 | $9.94 | 862,176 |
| 2021-04-08 | $10.30 | $10.31 | $10.04 | $10.19 | $10.14 | 504,689 |
| 2021-04-07 | $10.50 | $10.58 | $10.17 | $10.34 | $10.29 | 440,974 |
| 2021-04-06 | $10.35 | $10.52 | $10.29 | $10.46 | $10.41 | 739,179 |
| 2021-04-05 | $10.66 | $10.68 | $10.26 | $10.39 | $10.34 | 501,553 |
| 2021-04-01 | $10.26 | $10.53 | $10.21 | $10.50 | $10.45 | 617,799 |
| 2021-03-31 | $10.40 | $10.43 | $10.12 | $10.16 | $10.11 | 1,027,370 |
| 2021-03-30 | $10.32 | $10.59 | $10.32 | $10.39 | $10.34 | 555,145 |
| 2021-03-29 | $10.49 | $10.73 | $10.26 | $10.30 | $10.25 | 822,323 |
| 2021-03-26 | $10.57 | $10.64 | $10.31 | $10.55 | $10.50 | 882,149 |
| 2021-03-25 | $9.90 | $10.47 | $9.72 | $10.43 | $10.38 | 897,682 |
| 2021-03-24 | $10.19 | $10.58 | $10.02 | $10.02 | $9.98 | 1,069,432 |
| 2021-03-23 | $10.32 | $10.46 | $9.95 | $10.03 | $9.99 | 757,234 |
| 2021-03-22 | $10.69 | $10.76 | $10.27 | $10.44 | $10.39 | 869,182 |
| 2021-03-19 | $10.97 | $10.99 | $10.43 | $10.76 | $10.71 | 1,832,175 |
| 2021-03-18 | $11.25 | $11.32 | $10.95 | $10.99 | $10.94 | 747,930 |
| 2021-03-17 | $10.93 | $11.27 | $10.91 | $11.25 | $11.20 | 961,260 |
| 2021-03-16 | $11.03 | $11.03 | $10.76 | $10.85 | $10.80 | 901,323 |
| 2021-03-15 | $10.78 | $11.24 | $10.63 | $11.10 | $11.05 | 1,177,158 |
| 2021-03-12 | $10.76 | $10.81 | $10.57 | $10.76 | $10.71 | 1,043,259 |
| 2021-03-11 | $10.73 | $10.85 | $10.50 | $10.71 | $10.66 | 589,648 |
| 2021-03-10 | $10.42 | $10.76 | $10.35 | $10.69 | $10.64 | 604,340 |
| 2021-03-09 | $10.60 | $10.60 | $10.26 | $10.37 | $10.32 | 668,968 |
| 2021-03-08 | $10.34 | $10.57 | $10.19 | $10.47 | $10.42 | 541,920 |
| 2021-03-05 | $10.45 | $10.46 | $9.68 | $10.20 | $10.15 | 792,715 |
| 2021-03-04 | $10.47 | $10.63 | $10.04 | $10.28 | $10.23 | 1,119,231 |
| 2021-03-03 | $10.39 | $10.67 | $10.35 | $10.53 | $10.48 | 1,097,620 |
| 2021-03-02 | $10.40 | $10.44 | $10.03 | $10.18 | $10.13 | 824,665 |
| 2021-03-01 | $10.73 | $10.73 | $10.33 | $10.47 | $10.42 | 1,251,736 |
| 2021-02-26 | $10.16 | $10.71 | $10.03 | $10.35 | $10.30 | 1,868,946 |
| 2021-02-25 | $10.50 | $10.69 | $10.00 | $10.07 | $10.03 | 1,116,209 |
| 2021-02-24 | $10.19 | $10.85 | $10.02 | $10.52 | $10.47 | 1,226,699 |
| 2021-02-23 | $10.00 | $10.21 | $9.52 | $10.19 | $10.14 | 2,521,169 |
| 2021-02-22 | $9.93 | $10.46 | $9.93 | $10.07 | $10.03 | 1,415,470 |
| 2021-02-19 | $9.92 | $10.21 | $9.80 | $9.99 | $9.95 | 991,679 |
| 2021-02-18 | $10.01 | $10.10 | $9.85 | $9.86 | $9.82 | 890,638 |
| 2021-02-17 | $9.98 | $10.17 | $9.73 | $10.05 | $10.01 | 646,005 |
| 2021-02-16 | $9.80 | $10.12 | $9.70 | $10.10 | $10.06 | 2,278,418 |
| 2021-02-12 | $9.67 | $10.05 | $9.65 | $9.69 | $9.65 | 1,255,013 |
| 2021-02-11 | $9.49 | $9.76 | $9.40 | $9.74 | $9.70 | 1,486,247 |
| 2021-02-10 | $9.28 | $9.64 | $9.24 | $9.44 | $9.40 | 3,142,908 |
| 2021-02-09 | $9.22 | $9.28 | $8.94 | $9.17 | $9.13 | 2,692,246 |
| 2021-02-08 | $8.88 | $9.47 | $8.81 | $9.28 | $9.24 | 3,502,880 |
| 2021-02-05 | $9.06 | $9.15 | $8.71 | $8.81 | $8.77 | 1,007,616 |
| 2021-02-04 | $8.76 | $9.07 | $8.74 | $8.95 | $8.91 | 1,364,837 |
| 2021-02-03 | $8.67 | $8.84 | $8.49 | $8.76 | $8.72 | 610,510 |
| 2021-02-02 | $8.62 | $8.82 | $8.51 | $8.74 | $8.70 | 527,243 |
| 2021-02-01 | $8.20 | $8.58 | $8.10 | $8.57 | $8.53 | 2,148,541 |
| 2021-01-29 | $8.49 | $8.49 | $8.06 | $8.10 | $8.06 | 2,586,066 |
| 2021-01-28 | $8.28 | $8.84 | $8.20 | $8.57 | $8.53 | 1,627,073 |
| 2021-01-27 | $8.37 | $8.51 | $8.06 | $8.18 | $8.14 | 1,376,168 |
| 2021-01-26 | $8.79 | $8.79 | $8.45 | $8.48 | $8.44 | 954,250 |
| 2021-01-25 | $8.71 | $8.79 | $8.41 | $8.66 | $8.62 | 1,577,010 |
| 2021-01-22 | $8.60 | $8.80 | $8.42 | $8.76 | $8.72 | 741,754 |
| 2021-01-21 | $8.88 | $8.88 | $8.68 | $8.70 | $8.66 | 786,087 |
| 2021-01-20 | $8.82 | $8.92 | $8.70 | $8.91 | $8.87 | 914,474 |
| 2021-01-19 | $8.93 | $8.94 | $8.64 | $8.86 | $8.82 | 1,230,912 |
| 2021-01-15 | $8.69 | $8.92 | $8.61 | $8.85 | $8.81 | 1,495,926 |
| 2021-01-14 | $8.89 | $8.99 | $8.66 | $8.77 | $8.73 | 1,830,393 |
| 2021-01-13 | $8.68 | $8.80 | $8.58 | $8.74 | $8.70 | 891,175 |
| 2021-01-12 | $8.69 | $8.79 | $8.50 | $8.68 | $8.64 | 1,343,788 |
| 2021-01-11 | $8.51 | $8.72 | $8.48 | $8.65 | $8.61 | 4,375,853 |
| 2021-01-08 | $8.74 | $8.75 | $8.60 | $8.61 | $8.57 | 5,868,059 |
| 2021-01-07 | $8.79 | $8.95 | $8.47 | $8.72 | $8.68 | 4,018,772 |
| 2021-01-06 | $9.00 | $9.73 | $9.00 | $9.51 | $9.47 | 1,341,855 |
| 2021-01-05 | $8.61 | $8.93 | $8.61 | $8.85 | $8.81 | 629,746 |
| 2021-01-04 | $9.09 | $9.23 | $8.57 | $8.60 | $8.56 | 569,158 |
| 2020-12-31 | $8.93 | $9.13 | $8.75 | $9.01 | $8.97 | 716,154 |
| 2020-12-30 | $8.84 | $9.15 | $8.82 | $8.90 | $8.86 | 422,292 |
| 2020-12-29 | $9.22 | $9.32 | $8.81 | $8.82 | $8.78 | 641,466 |
| 2020-12-28 | $9.20 | $9.45 | $9.10 | $9.19 | $9.15 | 460,478 |
| 2020-12-24 | $8.89 | $9.20 | $8.88 | $9.15 | $9.11 | 421,862 |
| 2020-12-23 | $8.89 | $9.09 | $8.75 | $8.93 | $8.89 | 464,846 |
| 2020-12-22 | $9.14 | $9.14 | $8.72 | $8.78 | $8.74 | 381,282 |
| 2020-12-21 | $8.91 | $9.13 | $8.70 | $9.06 | $9.02 | 962,829 |
| 2020-12-18 | $9.64 | $9.65 | $9.09 | $9.12 | $9.08 | 1,893,665 |
| 2020-12-17 | $9.93 | $9.95 | $9.42 | $9.61 | $9.57 | 560,383 |
| 2020-12-16 | $9.82 | $10.00 | $9.72 | $9.83 | $9.79 | 698,721 |
| 2020-12-15 | $9.40 | $9.85 | $9.33 | $9.82 | $9.78 | 476,580 |
| 2020-12-14 | $9.43 | $9.62 | $9.25 | $9.30 | $9.26 | 944,967 |
| 2020-12-11 | $9.36 | $9.70 | $9.21 | $9.23 | $9.19 | 956,046 |
| 2020-12-10 | $9.42 | $9.66 | $9.33 | $9.50 | $9.46 | 819,316 |
| 2020-12-09 | $9.65 | $9.69 | $9.23 | $9.56 | $9.52 | 975,435 |
| 2020-12-08 | $9.05 | $9.55 | $9.05 | $9.53 | $9.49 | 970,844 |
| 2020-12-07 | $9.48 | $9.50 | $9.09 | $9.19 | $9.15 | 929,894 |
| 2020-12-04 | $9.32 | $9.64 | $9.24 | $9.62 | $9.58 | 856,710 |
| 2020-12-03 | $9.33 | $9.43 | $9.11 | $9.16 | $9.12 | 1,063,724 |
| 2020-12-02 | $8.89 | $9.34 | $8.78 | $9.23 | $9.19 | 707,615 |
| 2020-12-01 | $8.94 | $9.15 | $8.75 | $8.97 | $8.93 | 737,483 |
| 2020-11-30 | $8.99 | $9.15 | $8.69 | $8.69 | $8.65 | 1,007,712 |
| 2020-11-27 | $9.16 | $9.28 | $9.00 | $9.10 | $9.06 | 329,029 |
| 2020-11-25 | $9.21 | $9.21 | $8.88 | $9.18 | $9.14 | 959,016 |
| 2020-11-24 | $9.00 | $9.55 | $8.82 | $9.34 | $9.30 | 1,301,252 |
| 2020-11-23 | $8.46 | $8.84 | $8.38 | $8.75 | $8.71 | 919,677 |
| 2020-11-20 | $8.14 | $8.25 | $7.99 | $8.25 | $8.21 | 724,298 |
| 2020-11-19 | $8.05 | $8.27 | $7.90 | $8.19 | $8.15 | 567,605 |
| 2020-11-18 | $8.30 | $8.52 | $8.10 | $8.10 | $8.06 | 1,624,479 |
| 2020-11-17 | $7.69 | $8.32 | $7.59 | $8.21 | $8.17 | 1,376,129 |
| 2020-11-16 | $8.05 | $8.22 | $7.84 | $7.85 | $7.82 | 1,338,432 |
| 2020-11-13 | $6.88 | $7.60 | $6.81 | $7.56 | $7.53 | 1,260,116 |
| 2020-11-12 | $6.96 | $7.07 | $6.75 | $6.82 | $6.79 | 993,055 |
| 2020-11-11 | $7.97 | $7.97 | $6.94 | $7.05 | $7.02 | 1,470,304 |
| 2020-11-10 | $7.71 | $8.27 | $7.56 | $8.04 | $8.00 | 1,858,633 |
| 2020-11-09 | $6.61 | $8.29 | $6.61 | $8.02 | $7.98 | 2,858,523 |
| 2020-11-06 | $5.97 | $6.05 | $5.81 | $5.81 | $5.78 | 1,069,620 |
| 2020-11-05 | $5.64 | $5.94 | $5.60 | $5.93 | $5.90 | 772,693 |
| 2020-11-04 | $5.88 | $5.88 | $5.51 | $5.66 | $5.63 | 566,368 |
| 2020-11-03 | $5.62 | $5.99 | $5.62 | $5.97 | $5.94 | 1,035,313 |
| 2020-11-02 | $5.36 | $5.52 | $5.26 | $5.52 | $5.50 | 591,419 |
| 2020-10-30 | $5.43 | $5.48 | $5.24 | $5.28 | $5.26 | 581,291 |
| 2020-10-29 | $5.21 | $5.50 | $5.06 | $5.44 | $5.42 | 1,045,137 |
| 2020-10-28 | $5.13 | $5.21 | $4.98 | $5.17 | $5.15 | 973,423 |
| 2020-10-27 | $5.66 | $5.74 | $5.28 | $5.28 | $5.26 | 943,381 |
| 2020-10-26 | $5.76 | $5.78 | $5.45 | $5.67 | $5.64 | 761,173 |
| 2020-10-23 | $5.82 | $5.95 | $5.73 | $5.82 | $5.79 | 636,327 |
| 2020-10-22 | $5.46 | $5.76 | $5.46 | $5.75 | $5.72 | 630,586 |
| 2020-10-21 | $5.35 | $5.48 | $5.27 | $5.47 | $5.45 | 507,081 |
| 2020-10-20 | $5.27 | $5.54 | $5.24 | $5.36 | $5.34 | 832,295 |
| 2020-10-19 | $5.25 | $5.29 | $5.12 | $5.16 | $5.14 | 632,557 |
| 2020-10-16 | $5.16 | $5.21 | $5.03 | $5.14 | $5.12 | 495,817 |
| 2020-10-15 | $5.00 | $5.28 | $4.95 | $5.22 | $5.20 | 612,305 |
| 2020-10-14 | $5.06 | $5.19 | $5.05 | $5.07 | $5.05 | 398,898 |
| 2020-10-13 | $5.46 | $5.47 | $5.11 | $5.11 | $5.09 | 659,263 |
| 2020-10-12 | $5.47 | $5.57 | $5.36 | $5.50 | $5.48 | 509,565 |
| 2020-10-09 | $5.52 | $5.55 | $5.38 | $5.49 | $5.47 | 867,039 |
| 2020-10-08 | $5.47 | $5.51 | $5.37 | $5.47 | $5.45 | 620,876 |
| 2020-10-07 | $5.30 | $5.43 | $5.27 | $5.38 | $5.36 | 1,479,905 |
| 2020-10-06 | $5.39 | $5.46 | $5.26 | $5.28 | $5.26 | 878,529 |
| 2020-10-05 | $5.39 | $5.46 | $5.21 | $5.29 | $5.27 | 1,046,395 |
| 2020-10-02 | $5.20 | $5.46 | $5.10 | $5.39 | $5.37 | 790,519 |
| 2020-10-01 | $5.18 | $5.36 | $5.18 | $5.35 | $5.33 | 545,789 |
| 2020-09-30 | $5.28 | $5.48 | $5.08 | $5.18 | $5.16 | 750,907 |
| 2020-09-29 | $5.26 | $5.33 | $5.15 | $5.23 | $5.21 | 927,188 |
| 2020-09-28 | $5.04 | $5.36 | $5.04 | $5.26 | $5.24 | 681,825 |
| 2020-09-25 | $4.74 | $4.97 | $4.72 | $4.94 | $4.92 | 618,153 |
| 2020-09-24 | $4.86 | $5.00 | $4.77 | $4.78 | $4.76 | 707,294 |
| 2020-09-23 | $5.16 | $5.34 | $4.88 | $4.91 | $4.89 | 744,030 |
| 2020-09-22 | $5.25 | $5.37 | $5.15 | $5.16 | $5.14 | 927,413 |
| 2020-09-21 | $5.65 | $5.65 | $5.20 | $5.21 | $5.19 | 976,891 |
| 2020-09-18 | $5.96 | $5.96 | $5.72 | $5.82 | $5.79 | 1,749,021 |
| 2020-09-17 | $5.96 | $6.00 | $5.85 | $5.91 | $5.88 | 606,685 |
| 2020-09-16 | $6.06 | $6.13 | $5.84 | $6.08 | $6.05 | 622,103 |
| 2020-09-15 | $5.83 | $6.13 | $5.83 | $6.00 | $5.97 | 639,995 |
| 2020-09-14 | $5.57 | $5.83 | $5.54 | $5.79 | $5.76 | 810,790 |
| 2020-09-11 | $5.68 | $5.70 | $5.44 | $5.51 | $5.49 | 534,223 |
| 2020-09-10 | $5.74 | $5.85 | $5.66 | $5.68 | $5.65 | 695,400 |
| 2020-09-09 | $5.85 | $5.85 | $5.68 | $5.72 | $5.69 | 830,242 |
| 2020-09-08 | $6.02 | $6.02 | $5.73 | $5.79 | $5.76 | 821,006 |
| 2020-09-04 | $5.92 | $6.08 | $5.80 | $6.05 | $6.02 | 1,101,346 |
| 2020-09-03 | $5.90 | $6.18 | $5.84 | $5.87 | $5.84 | 1,148,926 |
| 2020-09-02 | $5.88 | $5.94 | $5.73 | $5.86 | $5.83 | 1,484,455 |
| 2020-09-01 | $5.82 | $5.97 | $5.77 | $5.88 | $5.85 | 1,008,317 |
| 2020-08-31 | $6.24 | $6.25 | $5.84 | $5.89 | $5.86 | 629,765 |
| 2020-08-28 | $6.15 | $6.26 | $6.03 | $6.25 | $6.22 | 401,472 |
| 2020-08-27 | $5.90 | $6.15 | $5.90 | $6.09 | $6.06 | 710,078 |
| 2020-08-26 | $6.02 | $6.11 | $5.83 | $5.88 | $5.85 | 593,197 |
| 2020-08-25 | $5.97 | $6.09 | $5.91 | $6.05 | $6.02 | 466,073 |
| 2020-08-24 | $5.66 | $5.99 | $5.57 | $5.97 | $5.94 | 598,220 |
| 2020-08-21 | $5.81 | $5.87 | $5.60 | $5.66 | $5.63 | 503,517 |
| 2020-08-20 | $5.65 | $5.87 | $5.63 | $5.84 | $5.81 | 545,708 |
| 2020-08-19 | $5.82 | $5.90 | $5.65 | $5.72 | $5.69 | 581,578 |
| 2020-08-18 | $6.00 | $6.00 | $5.73 | $5.80 | $5.77 | 913,763 |
| 2020-08-17 | $6.18 | $6.18 | $6.02 | $6.06 | $6.03 | 465,223 |
| 2020-08-14 | $6.10 | $6.34 | $6.06 | $6.18 | $6.15 | 593,206 |
| 2020-08-13 | $6.34 | $6.39 | $6.06 | $6.18 | $6.15 | 728,034 |
| 2020-08-12 | $6.40 | $6.53 | $6.34 | $6.43 | $6.40 | 717,283 |
| 2020-08-11 | $6.48 | $6.65 | $6.28 | $6.33 | $6.30 | 959,131 |
| 2020-08-10 | $6.10 | $6.43 | $6.10 | $6.30 | $6.27 | 961,189 |
| 2020-08-07 | $5.62 | $6.08 | $5.48 | $6.06 | $6.03 | 990,076 |
| 2020-08-06 | $5.53 | $5.86 | $5.35 | $5.72 | $5.69 | 1,973,018 |
| 2020-08-05 | $5.55 | $5.79 | $5.36 | $5.77 | $5.74 | 1,048,570 |
| 2020-08-04 | $5.03 | $5.41 | $5.03 | $5.41 | $5.39 | 869,416 |
| 2020-08-03 | $5.16 | $5.16 | $5.02 | $5.06 | $5.04 | 856,904 |
| 2020-07-31 | $5.28 | $5.34 | $5.11 | $5.18 | $5.16 | 951,257 |
| 2020-07-30 | $5.43 | $5.45 | $5.25 | $5.35 | $5.33 | 463,487 |
| 2020-07-29 | $5.44 | $5.53 | $5.28 | $5.50 | $5.48 | 697,376 |
| 2020-07-28 | $5.20 | $5.47 | $5.07 | $5.42 | $5.40 | 1,058,735 |
| 2020-07-27 | $5.30 | $5.38 | $5.16 | $5.23 | $5.21 | 605,141 |
| 2020-07-24 | $5.47 | $5.53 | $5.25 | $5.34 | $5.32 | 665,872 |
| 2020-07-23 | $5.53 | $5.54 | $5.34 | $5.47 | $5.45 | 657,300 |
| 2020-07-22 | $5.41 | $5.61 | $5.39 | $5.60 | $5.58 | 617,458 |
| 2020-07-21 | $5.25 | $5.60 | $5.25 | $5.50 | $5.48 | 780,396 |
| 2020-07-20 | $5.38 | $5.43 | $5.15 | $5.22 | $5.20 | 869,090 |
| 2020-07-17 | $5.66 | $5.66 | $5.38 | $5.43 | $5.41 | 674,709 |
| 2020-07-16 | $5.70 | $5.70 | $5.54 | $5.67 | $5.64 | 662,682 |
| 2020-07-15 | $5.65 | $5.84 | $5.59 | $5.78 | $5.75 | 1,016,106 |
| 2020-07-14 | $5.39 | $5.53 | $5.30 | $5.36 | $5.34 | 755,696 |
| 2020-07-13 | $5.63 | $5.74 | $5.35 | $5.43 | $5.41 | 933,745 |
| 2020-07-10 | $5.29 | $5.61 | $5.23 | $5.54 | $5.52 | 889,291 |
| 2020-07-09 | $5.31 | $5.35 | $5.08 | $5.30 | $5.28 | 961,560 |
| 2020-07-08 | $5.36 | $5.40 | $5.18 | $5.31 | $5.29 | 1,494,560 |
| 2020-07-07 | $5.70 | $5.70 | $5.35 | $5.40 | $5.38 | 1,061,105 |
| 2020-07-06 | $5.87 | $6.01 | $5.61 | $5.83 | $5.80 | 958,672 |
| 2020-07-02 | $5.99 | $6.16 | $5.68 | $5.69 | $5.66 | 853,991 |
| 2020-07-01 | $5.94 | $6.32 | $5.78 | $5.81 | $5.78 | 1,311,021 |
| 2020-06-30 | $6.03 | $6.20 | $5.80 | $5.93 | $5.90 | 1,185,567 |
| 2020-06-29 | $5.68 | $6.08 | $5.60 | $6.07 | $6.04 | 1,256,082 |
| 2020-06-26 | $5.65 | $5.81 | $5.60 | $5.66 | $5.63 | 1,601,293 |
| 2020-06-25 | $5.42 | $5.73 | $5.36 | $5.72 | $5.69 | 1,461,490 |
| 2020-06-24 | $5.65 | $5.70 | $5.35 | $5.51 | $5.49 | 2,233,771 |
| 2020-06-23 | $6.14 | $6.16 | $5.76 | $5.78 | $5.75 | 1,885,049 |
| 2020-06-22 | $6.06 | $6.14 | $5.89 | $6.04 | $6.01 | 1,789,650 |
| 2020-06-19 | $6.34 | $6.50 | $6.01 | $6.09 | $6.06 | 3,897,907 |
| 2020-06-18 | $6.54 | $6.71 | $6.39 | $6.42 | $6.39 | 987,594 |
| 2020-06-17 | $7.21 | $7.21 | $6.72 | $6.76 | $6.73 | 1,248,917 |
| 2020-06-16 | $7.58 | $7.63 | $7.05 | $7.24 | $7.21 | 1,141,500 |
| 2020-06-15 | $6.85 | $7.36 | $6.70 | $7.17 | $7.14 | 1,281,821 |
| 2020-06-12 | $7.27 | $7.50 | $6.94 | $7.27 | $7.24 | 1,515,449 |
| 2020-06-11 | $6.38 | $6.94 | $6.25 | $6.75 | $6.72 | 2,629,819 |
| 2020-06-10 | $8.04 | $8.07 | $6.74 | $7.02 | $6.99 | 3,062,954 |
| 2020-06-09 | $8.28 | $8.42 | $8.02 | $8.24 | $8.20 | 1,458,778 |
| 2020-06-08 | $8.45 | $8.86 | $8.41 | $8.59 | $8.55 | 1,800,982 |
| 2020-06-05 | $8.78 | $9.31 | $7.97 | $8.02 | $7.98 | 4,231,573 |
| 2020-06-04 | $7.29 | $8.06 | $7.15 | $8.05 | $8.01 | 1,831,572 |
| 2020-06-03 | $6.95 | $7.25 | $6.91 | $7.22 | $7.19 | 1,227,609 |
| 2020-06-02 | $6.67 | $6.94 | $6.66 | $6.72 | $6.69 | 996,334 |
| 2020-06-01 | $6.45 | $6.90 | $6.35 | $6.50 | $6.47 | 1,588,792 |
| 2020-05-29 | $6.16 | $6.36 | $6.01 | $6.25 | $6.22 | 1,755,041 |
| 2020-05-28 | $6.57 | $6.59 | $6.24 | $6.31 | $6.28 | 1,287,156 |
| 2020-05-27 | $6.37 | $6.50 | $5.64 | $6.47 | $6.44 | 2,685,750 |
| 2020-05-26 | $5.81 | $6.15 | $5.70 | $6.10 | $6.07 | 1,724,306 |
| 2020-05-22 | $5.65 | $5.73 | $5.28 | $5.46 | $5.44 | 658,393 |
| 2020-05-21 | $5.51 | $5.74 | $5.47 | $5.65 | $5.62 | 829,686 |
| 2020-05-20 | $5.45 | $5.58 | $5.31 | $5.48 | $5.46 | 990,674 |
| 2020-05-19 | $5.22 | $5.57 | $5.00 | $5.34 | $5.32 | 1,349,586 |
| 2020-05-18 | $5.09 | $5.39 | $5.06 | $5.29 | $5.27 | 2,258,771 |
| 2020-05-15 | $4.72 | $4.82 | $4.51 | $4.67 | $4.65 | 2,793,081 |
| 2020-05-14 | $4.56 | $5.02 | $4.35 | $4.77 | $4.75 | 1,584,308 |
| 2020-05-13 | $5.05 | $5.06 | $4.64 | $4.74 | $4.72 | 2,405,940 |
| 2020-05-12 | $5.39 | $5.54 | $5.00 | $5.20 | $5.18 | 2,402,817 |
| 2020-05-11 | $5.96 | $5.99 | $5.26 | $5.27 | $5.25 | 1,736,800 |
| 2020-05-08 | $5.40 | $5.94 | $5.26 | $5.94 | $5.91 | 1,307,951 |
| 2020-05-07 | $4.99 | $5.29 | $4.99 | $5.24 | $5.22 | 897,336 |
| 2020-05-06 | $5.20 | $5.29 | $4.90 | $4.90 | $4.88 | 780,578 |
| 2020-05-05 | $5.62 | $5.77 | $5.16 | $5.22 | $5.20 | 859,062 |
| 2020-05-04 | $5.46 | $5.65 | $5.14 | $5.43 | $5.41 | 930,112 |
| 2020-05-01 | $5.81 | $6.05 | $5.62 | $5.68 | $5.65 | 954,467 |
| 2020-04-30 | $6.30 | $6.30 | $5.75 | $6.06 | $6.03 | 1,440,385 |
| 2020-04-29 | $5.76 | $6.58 | $5.76 | $6.45 | $6.42 | 1,551,573 |
| 2020-04-28 | $5.46 | $5.66 | $5.17 | $5.54 | $5.52 | 1,238,526 |
| 2020-04-27 | $4.85 | $5.30 | $4.80 | $5.24 | $5.22 | 1,005,592 |
| 2020-04-24 | $4.80 | $4.87 | $4.66 | $4.80 | $4.78 | 655,086 |
| 2020-04-23 | $4.63 | $4.84 | $4.56 | $4.70 | $4.68 | 1,028,560 |
| 2020-04-22 | $4.78 | $4.86 | $4.51 | $4.61 | $4.59 | 1,027,050 |
| 2020-04-21 | $4.47 | $4.71 | $4.37 | $4.61 | $4.59 | 1,158,770 |
| 2020-04-20 | $4.75 | $4.91 | $4.51 | $4.57 | $4.55 | 1,181,306 |
| 2020-04-17 | $4.80 | $5.05 | $4.79 | $4.90 | $4.88 | 2,050,464 |
| 2020-04-16 | $4.60 | $4.67 | $4.39 | $4.60 | $4.58 | 1,236,446 |
| 2020-04-15 | $4.48 | $4.76 | $4.29 | $4.64 | $4.62 | 1,598,463 |
| 2020-04-14 | $4.61 | $4.74 | $4.45 | $4.65 | $4.63 | 2,320,459 |
| 2020-04-13 | $5.00 | $5.00 | $4.27 | $4.57 | $4.55 | 2,834,491 |
| 2020-04-09 | $4.30 | $4.71 | $4.29 | $4.63 | $4.61 | 2,329,316 |
| 2020-04-08 | $3.66 | $4.10 | $3.59 | $4.07 | $4.05 | 2,630,296 |
| 2020-04-07 | $3.92 | $3.98 | $3.45 | $3.55 | $3.53 | 2,332,608 |
| 2020-04-06 | $3.80 | $3.94 | $3.63 | $3.66 | $3.64 | 1,967,317 |
| 2020-04-03 | $3.65 | $3.65 | $3.38 | $3.45 | $3.43 | 1,526,506 |
| 2020-04-02 | $3.93 | $4.00 | $3.64 | $3.71 | $3.69 | 1,257,396 |
| 2020-04-01 | $3.92 | $4.10 | $3.65 | $3.98 | $3.96 | 1,627,764 |
| 2020-03-31 | $4.19 | $4.26 | $3.80 | $4.22 | $4.20 | 3,890,883 |
| 2020-03-30 | $4.21 | $4.23 | $3.65 | $4.06 | $4.04 | 2,206,477 |
| 2020-03-27 | $4.25 | $5.43 | $4.00 | $4.24 | $4.22 | 2,549,037 |
| 2020-03-26 | $4.20 | $5.00 | $3.94 | $4.37 | $4.35 | 3,300,056 |
| 2020-03-25 | $4.14 | $4.36 | $3.70 | $4.16 | $4.14 | 3,325,791 |
| 2020-03-24 | $3.98 | $4.37 | $3.88 | $4.02 | $4.00 | 3,487,990 |
| 2020-03-23 | $3.48 | $3.87 | $3.24 | $3.62 | $3.60 | 2,399,518 |
| 2020-03-20 | $3.15 | $3.63 | $3.05 | $3.36 | $3.35 | 2,644,487 |
| 2020-03-19 | $2.74 | $3.35 | $2.65 | $3.10 | $3.09 | 2,441,555 |
| 2020-03-18 | $4.24 | $4.25 | $2.32 | $2.61 | $2.60 | 2,159,247 |
| 2020-03-17 | $4.77 | $4.93 | $4.50 | $4.56 | $4.54 | 1,448,382 |
| 2020-03-16 | $5.25 | $5.25 | $4.23 | $4.66 | $4.64 | 2,160,771 |
| 2020-03-13 | $6.00 | $6.17 | $5.30 | $6.00 | $5.97 | 1,869,041 |
| 2020-03-12 | $5.93 | $5.95 | $5.23 | $5.73 | $5.70 | 2,230,195 |
| 2020-03-11 | $7.12 | $7.12 | $6.44 | $6.52 | $6.49 | 1,861,303 |
| 2020-03-10 | $7.36 | $7.56 | $6.99 | $7.32 | $7.29 | 1,539,945 |
| 2020-03-09 | $7.77 | $7.90 | $7.10 | $7.17 | $7.14 | 1,212,011 |
| 2020-03-06 | $8.04 | $8.66 | $8.00 | $8.47 | $8.43 | 1,908,019 |
| 2020-03-05 | $8.70 | $8.76 | $8.22 | $8.28 | $8.24 | 1,158,196 |
| 2020-03-04 | $8.96 | $9.04 | $8.79 | $8.95 | $8.91 | 1,284,207 |
| 2020-03-03 | $9.34 | $9.58 | $8.70 | $8.82 | $8.78 | 1,494,698 |
| 2020-03-02 | $9.32 | $9.38 | $8.86 | $9.35 | $9.31 | 1,708,382 |
| 2020-02-28 | $9.07 | $9.40 | $8.99 | $9.27 | $9.23 | 2,208,862 |
| 2020-02-27 | $9.63 | $9.74 | $9.27 | $9.27 | $9.23 | 2,110,276 |
| 2020-02-26 | $10.13 | $10.30 | $9.84 | $9.86 | $9.82 | 1,287,166 |
| 2020-02-25 | $10.72 | $10.73 | $10.00 | $10.10 | $10.06 | 1,824,154 |
| 2020-02-24 | $11.05 | $11.13 | $10.57 | $10.75 | $10.70 | 1,196,973 |
| 2020-02-21 | $11.35 | $11.42 | $11.22 | $11.32 | $11.27 | 814,643 |
| 2020-02-20 | $11.28 | $11.43 | $11.27 | $11.33 | $11.28 | 544,311 |
| 2020-02-19 | $11.50 | $11.55 | $11.28 | $11.31 | $11.26 | 426,781 |
| 2020-02-18 | $11.42 | $11.53 | $11.36 | $11.49 | $11.44 | 566,485 |
| 2020-02-14 | $11.55 | $11.57 | $11.44 | $11.49 | $11.44 | 445,454 |
| 2020-02-13 | $11.77 | $11.80 | $11.53 | $11.57 | $11.52 | 486,899 |
| 2020-02-12 | $11.80 | $11.96 | $11.76 | $11.95 | $11.71 | 754,824 |
| 2020-02-11 | $11.69 | $11.86 | $11.66 | $11.74 | $11.51 | 463,621 |
| 2020-02-10 | $11.65 | $11.67 | $11.52 | $11.65 | $11.42 | 477,814 |
| 2020-02-07 | $11.67 | $11.71 | $11.59 | $11.65 | $11.42 | 397,729 |
| 2020-02-06 | $11.70 | $11.74 | $11.58 | $11.71 | $11.48 | 519,677 |
| 2020-02-05 | $11.47 | $11.68 | $11.47 | $11.64 | $11.41 | 677,587 |
| 2020-02-04 | $11.34 | $11.47 | $11.29 | $11.41 | $11.19 | 512,742 |
| 2020-02-03 | $11.14 | $11.24 | $11.10 | $11.23 | $11.01 | 873,251 |
| 2020-01-31 | $11.36 | $11.38 | $11.02 | $11.09 | $10.87 | 761,487 |
| 2020-01-30 | $11.52 | $11.52 | $11.31 | $11.40 | $11.18 | 391,174 |
| 2020-01-29 | $11.63 | $11.66 | $11.49 | $11.52 | $11.29 | 346,154 |
| 2020-01-28 | $11.57 | $11.68 | $11.54 | $11.62 | $11.39 | 391,115 |
| 2020-01-27 | $11.51 | $11.60 | $11.47 | $11.54 | $11.31 | 731,339 |
| 2020-01-24 | $11.96 | $11.96 | $11.63 | $11.67 | $11.44 | 646,782 |
| 2020-01-23 | $11.99 | $11.99 | $11.85 | $11.95 | $11.71 | 692,507 |
| 2020-01-22 | $12.13 | $12.14 | $11.94 | $11.99 | $11.75 | 622,762 |
| 2020-01-21 | $12.10 | $12.17 | $11.94 | $12.08 | $11.84 | 872,217 |
| 2020-01-17 | $12.21 | $12.24 | $12.09 | $12.11 | $11.87 | 453,797 |
| 2020-01-16 | $12.20 | $12.22 | $12.09 | $12.16 | $11.92 | 654,236 |
| 2020-01-15 | $12.08 | $12.17 | $12.08 | $12.15 | $11.91 | 1,496,586 |
| 2020-01-14 | $12.11 | $12.11 | $11.92 | $12.09 | $11.85 | 626,257 |
| 2020-01-13 | $12.03 | $12.18 | $11.94 | $12.11 | $11.87 | 1,411,164 |
| 2020-01-10 | $11.86 | $11.89 | $11.75 | $11.76 | $11.53 | 744,097 |
| 2020-01-09 | $11.91 | $11.95 | $11.84 | $11.89 | $11.66 | 1,761,970 |
| 2020-01-08 | $11.84 | $12.01 | $11.84 | $11.95 | $11.71 | 669,603 |
| 2020-01-07 | $11.89 | $11.90 | $11.72 | $11.84 | $11.61 | 899,422 |
| 2020-01-06 | $12.12 | $12.19 | $11.92 | $11.93 | $11.70 | 665,549 |
| 2020-01-03 | $12.11 | $12.32 | $12.11 | $12.23 | $11.99 | 758,805 |
| 2020-01-02 | $12.40 | $12.40 | $12.16 | $12.24 | $12.00 | 958,397 |
| 2019-12-31 | $12.33 | $12.42 | $12.30 | $12.34 | $12.10 | 791,964 |
| 2019-12-30 | $12.30 | $12.33 | $12.25 | $12.32 | $12.08 | 357,225 |
| 2019-12-27 | $12.35 | $12.36 | $12.24 | $12.28 | $12.04 | 521,248 |
| 2019-12-26 | $12.24 | $12.30 | $12.19 | $12.29 | $12.05 | 278,829 |
| 2019-12-24 | $12.17 | $12.26 | $12.17 | $12.21 | $11.97 | 281,854 |
| 2019-12-23 | $12.31 | $12.35 | $12.14 | $12.17 | $11.93 | 1,040,127 |
| 2019-12-20 | $12.20 | $12.35 | $12.17 | $12.30 | $12.06 | 2,213,434 |
| 2019-12-19 | $12.17 | $12.22 | $12.14 | $12.15 | $11.91 | 850,528 |
| 2019-12-18 | $12.03 | $12.17 | $12.01 | $12.14 | $11.90 | 946,052 |
| 2019-12-17 | $12.00 | $12.08 | $11.93 | $11.98 | $11.74 | 972,545 |
| 2019-12-16 | $12.02 | $12.07 | $11.85 | $11.96 | $11.72 | 1,524,353 |
| 2019-12-13 | $12.07 | $12.10 | $11.80 | $11.95 | $11.71 | 622,764 |
| 2019-12-12 | $12.06 | $12.15 | $11.94 | $12.05 | $11.81 | 744,762 |
| 2019-12-11 | $12.22 | $12.22 | $12.03 | $12.07 | $11.83 | 586,800 |
| 2019-12-10 | $12.26 | $12.31 | $12.16 | $12.21 | $11.97 | 388,164 |
| 2019-12-09 | $12.24 | $12.34 | $12.16 | $12.26 | $12.02 | 701,267 |
| 2019-12-06 | $12.16 | $12.35 | $12.15 | $12.24 | $12.00 | 527,713 |
| 2019-12-05 | $12.07 | $12.14 | $12.01 | $12.08 | $11.84 | 689,648 |
| 2019-12-04 | $12.11 | $12.20 | $12.01 | $12.05 | $11.81 | 542,682 |
| 2019-12-03 | $12.01 | $12.12 | $11.99 | $12.09 | $11.85 | 361,480 |
| 2019-12-02 | $12.12 | $12.16 | $12.04 | $12.11 | $11.87 | 796,438 |
| 2019-11-29 | $12.15 | $12.22 | $12.11 | $12.12 | $11.88 | 238,980 |
| 2019-11-27 | $12.12 | $12.22 | $12.06 | $12.22 | $11.98 | 246,064 |
| 2019-11-26 | $12.07 | $12.19 | $12.04 | $12.11 | $11.87 | 583,148 |
| 2019-11-25 | $11.81 | $12.09 | $11.79 | $12.06 | $11.82 | 863,917 |
| 2019-11-22 | $11.81 | $11.87 | $11.72 | $11.76 | $11.53 | 791,717 |
| 2019-11-21 | $11.77 | $11.81 | $11.64 | $11.73 | $11.50 | 1,035,447 |
| 2019-11-20 | $11.77 | $11.87 | $11.70 | $11.78 | $11.55 | 1,129,448 |
| 2019-11-19 | $12.08 | $12.09 | $11.79 | $11.81 | $11.58 | 1,257,778 |
| 2019-11-18 | $11.98 | $12.07 | $11.93 | $12.06 | $11.82 | 520,092 |
| 2019-11-15 | $12.00 | $12.05 | $11.84 | $12.01 | $11.77 | 907,706 |
| 2019-11-14 | $11.76 | $11.95 | $11.75 | $11.95 | $11.71 | 579,112 |
| 2019-11-13 | $11.94 | $11.99 | $11.83 | $11.93 | $11.52 | 787,544 |
| 2019-11-12 | $12.10 | $12.19 | $11.97 | $11.97 | $11.56 | 504,066 |
| 2019-11-11 | $11.99 | $12.15 | $11.94 | $12.11 | $11.70 | 653,495 |
| 2019-11-08 | $11.87 | $12.08 | $11.79 | $12.04 | $11.63 | 546,939 |
| 2019-11-07 | $12.09 | $12.19 | $11.90 | $11.91 | $11.50 | 624,009 |
| 2019-11-06 | $12.54 | $12.54 | $12.04 | $12.10 | $11.69 | 904,406 |
| 2019-11-05 | $12.53 | $12.59 | $12.41 | $12.50 | $12.07 | 834,251 |
| 2019-11-04 | $12.44 | $12.54 | $12.36 | $12.53 | $12.10 | 617,812 |
| 2019-11-01 | $12.26 | $12.42 | $12.26 | $12.36 | $11.94 | 776,150 |
| 2019-10-31 | $12.21 | $12.33 | $12.12 | $12.26 | $11.84 | 856,138 |
| 2019-10-30 | $12.04 | $12.25 | $11.93 | $12.21 | $11.79 | 776,325 |
| 2019-10-29 | $12.12 | $12.19 | $12.05 | $12.07 | $11.66 | 686,306 |
| 2019-10-28 | $12.11 | $12.25 | $12.11 | $12.15 | $11.73 | 869,562 |
| 2019-10-25 | $12.14 | $12.17 | $12.06 | $12.13 | $11.71 | 587,108 |
| 2019-10-24 | $12.29 | $12.39 | $12.12 | $12.20 | $11.78 | 538,217 |
| 2019-10-23 | $12.13 | $12.35 | $12.11 | $12.28 | $11.86 | 613,905 |
| 2019-10-22 | $12.20 | $12.21 | $12.02 | $12.13 | $11.71 | 1,128,635 |
| 2019-10-21 | $11.78 | $12.20 | $11.78 | $12.16 | $11.74 | 723,543 |
| 2019-10-18 | $11.75 | $11.80 | $11.68 | $11.74 | $11.34 | 1,287,246 |
| 2019-10-17 | $11.85 | $11.92 | $11.72 | $11.75 | $11.35 | 689,153 |
| 2019-10-16 | $12.01 | $12.13 | $11.73 | $11.81 | $11.41 | 1,105,025 |
| 2019-10-15 | $11.90 | $12.14 | $11.85 | $12.05 | $11.64 | 6,717,157 |
| 2019-10-14 | $11.89 | $11.94 | $11.71 | $11.88 | $11.47 | 802,469 |
| 2019-10-11 | $11.72 | $12.03 | $11.72 | $11.93 | $11.52 | 945,007 |
| 2019-10-10 | $11.42 | $11.66 | $11.40 | $11.62 | $11.22 | 1,485,114 |
| 2019-10-09 | $11.42 | $11.46 | $11.36 | $11.38 | $10.99 | 530,207 |
| 2019-10-08 | $11.45 | $11.66 | $11.26 | $11.36 | $10.97 | 639,182 |
| 2019-10-07 | $11.37 | $11.48 | $11.34 | $11.44 | $11.05 | 418,377 |
| 2019-10-04 | $11.48 | $11.52 | $11.31 | $11.43 | $11.04 | 511,709 |
| 2019-10-03 | $11.35 | $11.51 | $11.29 | $11.45 | $11.06 | 1,018,943 |
| 2019-10-02 | $11.41 | $11.45 | $11.29 | $11.40 | $11.01 | 868,991 |
| 2019-10-01 | $11.61 | $11.71 | $11.41 | $11.44 | $11.05 | 2,007,072 |
| 2019-09-30 | $11.61 | $11.71 | $11.58 | $11.60 | $11.20 | 1,290,691 |
| 2019-09-27 | $11.72 | $11.80 | $11.55 | $11.61 | $11.21 | 640,211 |
| 2019-09-26 | $11.73 | $11.75 | $11.57 | $11.69 | $11.29 | 627,874 |
| 2019-09-25 | $11.64 | $11.85 | $11.59 | $11.75 | $11.35 | 607,436 |
| 2019-09-24 | $11.55 | $11.73 | $11.46 | $11.59 | $11.19 | 981,032 |
| 2019-09-23 | $11.66 | $11.73 | $11.52 | $11.55 | $11.15 | 1,394,780 |
| 2019-09-20 | $11.84 | $11.84 | $11.66 | $11.71 | $11.31 | 1,723,219 |
| 2019-09-19 | $11.91 | $11.98 | $11.81 | $11.82 | $11.42 | 505,686 |
| 2019-09-18 | $11.97 | $11.98 | $11.76 | $11.84 | $11.43 | 508,999 |
| 2019-09-17 | $11.98 | $11.98 | $11.85 | $11.93 | $11.52 | 613,515 |
| 2019-09-16 | $11.95 | $12.04 | $11.88 | $11.98 | $11.57 | 636,305 |
| 2019-09-13 | $12.07 | $12.20 | $11.89 | $11.95 | $11.54 | 1,011,764 |
| 2019-09-12 | $12.12 | $12.12 | $11.90 | $12.04 | $11.63 | 788,326 |
| 2019-09-11 | $11.70 | $12.15 | $11.65 | $12.13 | $11.71 | 1,291,751 |
| 2019-09-10 | $11.59 | $11.67 | $11.52 | $11.65 | $11.25 | 854,092 |
| 2019-09-09 | $11.36 | $11.59 | $11.33 | $11.58 | $11.18 | 1,436,620 |
| 2019-09-06 | $11.30 | $11.50 | $11.25 | $11.34 | $10.95 | 839,283 |
| 2019-09-05 | $11.12 | $11.44 | $11.12 | $11.30 | $10.91 | 716,791 |
| 2019-09-04 | $11.06 | $11.20 | $11.04 | $11.09 | $10.71 | 494,387 |
| 2019-09-03 | $11.11 | $11.15 | $10.95 | $11.00 | $10.62 | 490,396 |
| 2019-08-30 | $11.03 | $11.23 | $11.01 | $11.16 | $10.78 | 605,404 |
| 2019-08-29 | $11.10 | $11.20 | $11.01 | $11.02 | $10.64 | 440,165 |
| 2019-08-28 | $10.72 | $11.07 | $10.68 | $11.03 | $10.65 | 776,383 |
| 2019-08-27 | $10.88 | $10.93 | $10.67 | $10.68 | $10.31 | 716,553 |
| 2019-08-26 | $10.93 | $10.97 | $10.70 | $10.81 | $10.44 | 619,934 |
| 2019-08-23 | $11.18 | $11.24 | $10.83 | $10.86 | $10.49 | 646,126 |
| 2019-08-22 | $11.17 | $11.23 | $11.08 | $11.21 | $10.83 | 314,908 |
| 2019-08-21 | $11.22 | $11.27 | $11.12 | $11.14 | $10.76 | 479,276 |
| 2019-08-20 | $11.25 | $11.29 | $11.11 | $11.15 | $10.77 | 897,319 |
| 2019-08-19 | $11.33 | $11.35 | $11.24 | $11.27 | $10.88 | 489,463 |
| 2019-08-16 | $11.05 | $11.23 | $11.01 | $11.20 | $10.82 | 759,599 |
| 2019-08-15 | $11.16 | $11.21 | $10.97 | $11.02 | $10.64 | 481,155 |
| 2019-08-14 | $11.40 | $11.40 | $11.26 | $11.33 | $10.77 | 514,472 |
| 2019-08-13 | $11.46 | $11.52 | $11.39 | $11.49 | $10.92 | 744,552 |
| 2019-08-12 | $11.44 | $11.51 | $11.35 | $11.49 | $10.92 | 526,224 |
| 2019-08-09 | $11.49 | $11.54 | $11.39 | $11.44 | $10.87 | 671,824 |
| 2019-08-08 | $11.22 | $11.64 | $11.14 | $11.50 | $10.93 | 925,118 |
| 2019-08-07 | $11.24 | $11.28 | $11.02 | $11.18 | $10.62 | 1,473,585 |
| 2019-08-06 | $11.22 | $11.43 | $11.17 | $11.32 | $10.76 | 718,658 |
| 2019-08-05 | $11.35 | $11.36 | $11.03 | $11.17 | $10.61 | 723,099 |
| 2019-08-02 | $11.40 | $11.50 | $11.33 | $11.45 | $10.88 | 519,423 |
| 2019-08-01 | $11.52 | $11.80 | $11.36 | $11.42 | $10.85 | 1,298,847 |
| 2019-07-31 | $11.56 | $11.62 | $11.10 | $11.11 | $10.56 | 1,279,888 |
| 2019-07-30 | $11.43 | $11.67 | $11.43 | $11.57 | $10.99 | 504,238 |
| 2019-07-29 | $11.43 | $11.62 | $11.39 | $11.49 | $10.92 | 462,325 |
| 2019-07-26 | $11.46 | $11.56 | $11.29 | $11.38 | $10.81 | 867,986 |
| 2019-07-25 | $11.52 | $11.55 | $11.40 | $11.46 | $10.89 | 509,609 |
| 2019-07-24 | $11.40 | $11.53 | $11.40 | $11.52 | $10.95 | 572,676 |
| 2019-07-23 | $11.34 | $11.44 | $11.29 | $11.43 | $10.86 | 371,163 |
| 2019-07-22 | $11.24 | $11.34 | $11.18 | $11.26 | $10.70 | 398,203 |
| 2019-07-19 | $11.35 | $11.44 | $11.22 | $11.23 | $10.67 | 690,099 |
| 2019-07-18 | $11.50 | $11.50 | $11.26 | $11.37 | $10.80 | 577,616 |
| 2019-07-17 | $11.58 | $11.61 | $11.47 | $11.50 | $10.93 | 802,624 |
| 2019-07-16 | $11.43 | $11.60 | $11.38 | $11.54 | $10.97 | 361,228 |
| 2019-07-15 | $11.53 | $11.57 | $11.37 | $11.46 | $10.89 | 462,800 |
| 2019-07-12 | $11.44 | $11.61 | $11.38 | $11.49 | $10.92 | 495,455 |
| 2019-07-11 | $11.60 | $11.62 | $11.36 | $11.42 | $10.85 | 814,332 |
| 2019-07-10 | $11.55 | $11.64 | $11.49 | $11.58 | $11.00 | 771,476 |
| 2019-07-09 | $11.54 | $11.60 | $11.41 | $11.51 | $10.94 | 1,466,203 |
| 2019-07-08 | $11.62 | $11.68 | $11.48 | $11.53 | $10.96 | 383,871 |
| 2019-07-05 | $11.55 | $11.70 | $11.47 | $11.63 | $11.05 | 245,791 |
| 2019-07-03 | $11.53 | $11.68 | $11.50 | $11.65 | $11.07 | 214,697 |
| 2019-07-02 | $11.42 | $11.54 | $11.34 | $11.50 | $10.93 | 435,891 |
| 2019-07-01 | $11.56 | $11.61 | $11.28 | $11.39 | $10.82 | 385,457 |
| 2019-06-28 | $11.48 | $11.65 | $11.46 | $11.47 | $10.90 | 1,086,674 |
| 2019-06-27 | $11.16 | $11.45 | $11.16 | $11.45 | $10.88 | 1,137,257 |
| 2019-06-26 | $11.17 | $11.30 | $11.08 | $11.15 | $10.60 | 580,605 |
| 2019-06-25 | $11.34 | $11.44 | $11.16 | $11.17 | $10.61 | 697,601 |
| 2019-06-24 | $11.47 | $11.50 | $11.26 | $11.31 | $10.75 | 458,736 |
| 2019-06-21 | $11.59 | $11.59 | $11.43 | $11.43 | $10.86 | 794,408 |
| 2019-06-20 | $11.76 | $11.87 | $11.61 | $11.66 | $11.08 | 626,950 |
| 2019-06-19 | $11.83 | $11.84 | $11.52 | $11.65 | $11.07 | 667,664 |
| 2019-06-18 | $11.87 | $12.01 | $11.73 | $11.81 | $11.22 | 777,819 |
| 2019-06-17 | $11.68 | $11.91 | $11.68 | $11.80 | $11.21 | 763,468 |
| 2019-06-14 | $11.72 | $11.74 | $11.58 | $11.65 | $11.07 | 516,600 |
| 2019-06-13 | $11.72 | $11.76 | $11.55 | $11.71 | $11.13 | 362,668 |
| 2019-06-12 | $11.73 | $11.84 | $11.64 | $11.67 | $11.09 | 424,126 |
| 2019-06-11 | $11.79 | $11.89 | $11.66 | $11.74 | $11.16 | 432,068 |
| 2019-06-10 | $11.64 | $11.78 | $11.61 | $11.73 | $11.15 | 306,421 |
| 2019-06-07 | $11.50 | $11.66 | $11.45 | $11.60 | $11.02 | 379,530 |
| 2019-06-06 | $11.58 | $11.63 | $11.34 | $11.45 | $10.88 | 367,026 |
| 2019-06-05 | $11.56 | $11.67 | $11.47 | $11.59 | $11.01 | 428,135 |
| 2019-06-04 | $11.54 | $11.65 | $11.41 | $11.54 | $10.97 | 438,703 |
| 2019-06-03 | $11.45 | $11.50 | $11.25 | $11.48 | $10.91 | 626,466 |
| 2019-05-31 | $11.52 | $11.52 | $11.33 | $11.43 | $10.86 | 540,182 |
| 2019-05-30 | $11.77 | $11.90 | $11.55 | $11.62 | $11.04 | 379,448 |
| 2019-05-29 | $11.78 | $11.80 | $11.63 | $11.74 | $11.16 | 495,725 |
| 2019-05-28 | $12.03 | $12.04 | $11.84 | $11.84 | $11.25 | 460,668 |
| 2019-05-24 | $12.02 | $12.09 | $11.93 | $12.00 | $11.40 | 358,125 |
| 2019-05-23 | $11.90 | $12.02 | $11.78 | $11.97 | $11.37 | 479,670 |
| 2019-05-22 | $12.07 | $12.07 | $11.94 | $12.00 | $11.40 | 218,749 |
| 2019-05-21 | $11.98 | $12.15 | $11.98 | $12.10 | $11.50 | 400,862 |
| 2019-05-20 | $12.06 | $12.14 | $11.85 | $11.94 | $11.35 | 302,928 |
| 2019-05-17 | $12.15 | $12.25 | $12.06 | $12.11 | $11.51 | 725,665 |
| 2019-05-16 | $12.36 | $12.39 | $12.22 | $12.25 | $11.64 | 390,150 |
| 2019-05-15 | $12.22 | $12.53 | $12.21 | $12.50 | $11.71 | 463,857 |
| 2019-05-14 | $12.25 | $12.35 | $12.21 | $12.27 | $11.49 | 503,668 |
| 2019-05-13 | $12.29 | $12.34 | $12.16 | $12.22 | $11.44 | 407,718 |
| 2019-05-10 | $12.37 | $12.45 | $12.25 | $12.44 | $11.65 | 424,874 |
| 2019-05-09 | $12.32 | $12.44 | $12.25 | $12.41 | $11.62 | 491,595 |
| 2019-05-08 | $12.45 | $12.47 | $12.24 | $12.29 | $11.51 | 452,090 |
| 2019-05-07 | $12.51 | $12.59 | $12.36 | $12.45 | $11.66 | 723,473 |
| 2019-05-06 | $12.35 | $12.63 | $12.35 | $12.56 | $11.76 | 680,540 |
| 2019-05-03 | $12.33 | $12.42 | $11.97 | $12.42 | $11.63 | 655,750 |
| 2019-05-02 | $12.15 | $12.43 | $11.93 | $12.29 | $11.51 | 1,147,233 |
| 2019-05-01 | $11.60 | $11.70 | $11.48 | $11.64 | $10.90 | 1,140,290 |
| 2019-04-30 | $11.65 | $11.69 | $11.55 | $11.61 | $10.87 | 790,666 |
| 2019-04-29 | $11.72 | $11.84 | $11.55 | $11.59 | $10.85 | 443,904 |
| 2019-04-26 | $11.56 | $11.70 | $11.54 | $11.68 | $10.94 | 448,232 |
| 2019-04-25 | $11.52 | $11.61 | $11.40 | $11.50 | $10.77 | 383,421 |
| 2019-04-24 | $11.49 | $11.63 | $11.49 | $11.58 | $10.84 | 252,932 |
| 2019-04-23 | $11.42 | $11.65 | $11.36 | $11.55 | $10.82 | 771,364 |
| 2019-04-22 | $11.62 | $11.63 | $11.23 | $11.37 | $10.65 | 803,931 |
| 2019-04-18 | $11.61 | $11.74 | $11.57 | $11.70 | $10.96 | 569,330 |
| 2019-04-17 | $11.70 | $11.70 | $11.53 | $11.63 | $10.89 | 379,624 |
| 2019-04-16 | $11.74 | $11.75 | $11.62 | $11.65 | $10.91 | 296,425 |
| 2019-04-15 | $11.77 | $11.83 | $11.64 | $11.70 | $10.96 | 298,786 |
| 2019-04-12 | $11.75 | $11.77 | $11.66 | $11.74 | $10.99 | 244,396 |
| 2019-04-11 | $11.81 | $11.87 | $11.60 | $11.68 | $10.94 | 271,739 |
| 2019-04-10 | $11.60 | $11.83 | $11.60 | $11.81 | $11.06 | 516,194 |
| 2019-04-09 | $11.79 | $11.87 | $11.56 | $11.57 | $10.84 | 418,915 |
| 2019-04-08 | $11.93 | $11.99 | $11.74 | $11.79 | $11.04 | 463,604 |
| 2019-04-05 | $11.81 | $11.99 | $11.76 | $11.97 | $11.21 | 462,609 |
| 2019-04-04 | $11.67 | $11.80 | $11.66 | $11.79 | $11.04 | 473,890 |
| 2019-04-03 | $11.68 | $11.71 | $11.56 | $11.65 | $10.91 | 471,018 |
| 2019-04-02 | $11.58 | $11.66 | $11.47 | $11.63 | $10.89 | 538,821 |
| 2019-04-01 | $11.47 | $11.60 | $11.35 | $11.59 | $10.85 | 482,489 |
| 2019-03-29 | $11.60 | $11.64 | $11.36 | $11.41 | $10.69 | 617,221 |
| 2019-03-28 | $11.47 | $11.61 | $11.36 | $11.56 | $10.83 | 712,552 |
| 2019-03-27 | $11.09 | $11.49 | $11.09 | $11.43 | $10.70 | 1,078,873 |
| 2019-03-26 | $11.00 | $11.15 | $10.89 | $11.14 | $10.43 | 814,386 |
| 2019-03-25 | $10.95 | $11.14 | $10.82 | $10.99 | $10.29 | 498,103 |
| 2019-03-22 | $11.29 | $11.33 | $10.98 | $10.99 | $10.29 | 464,636 |
| 2019-03-21 | $11.06 | $11.39 | $11.05 | $11.35 | $10.63 | 1,311,403 |
| 2019-03-20 | $11.22 | $11.32 | $11.08 | $11.11 | $10.40 | 409,033 |
| 2019-03-19 | $11.45 | $11.46 | $11.15 | $11.22 | $10.51 | 341,442 |
| 2019-03-18 | $11.22 | $11.47 | $11.22 | $11.39 | $10.67 | 727,315 |
| 2019-03-15 | $11.41 | $11.44 | $11.18 | $11.21 | $10.50 | 844,554 |
| 2019-03-14 | $11.40 | $11.45 | $11.31 | $11.38 | $10.66 | 689,017 |
| 2019-03-13 | $11.30 | $11.48 | $11.29 | $11.38 | $10.66 | 556,744 |
| 2019-03-12 | $11.54 | $11.56 | $11.21 | $11.26 | $10.54 | 766,561 |
| 2019-03-11 | $11.33 | $11.56 | $11.24 | $11.53 | $10.80 | 595,746 |
| 2019-03-08 | $11.28 | $11.35 | $11.22 | $11.29 | $10.57 | 424,154 |
| 2019-03-07 | $11.50 | $11.50 | $11.26 | $11.32 | $10.60 | 564,912 |
| 2019-03-06 | $11.57 | $11.68 | $11.46 | $11.46 | $10.73 | 333,771 |
| 2019-03-05 | $11.49 | $11.65 | $11.48 | $11.55 | $10.82 | 309,103 |
| 2019-03-04 | $11.35 | $11.54 | $11.35 | $11.49 | $10.76 | 472,473 |
| 2019-03-01 | $11.45 | $11.51 | $11.25 | $11.36 | $10.64 | 746,977 |
| 2019-02-28 | $11.77 | $11.77 | $11.37 | $11.39 | $10.67 | 1,040,022 |
| 2019-02-27 | $12.13 | $12.33 | $11.69 | $11.76 | $11.01 | 974,603 |
| 2019-02-26 | $11.67 | $11.76 | $11.49 | $11.51 | $10.78 | 413,902 |
| 2019-02-25 | $11.98 | $11.98 | $11.67 | $11.67 | $10.93 | 597,119 |
| 2019-02-22 | $11.70 | $11.94 | $11.70 | $11.93 | $11.17 | 658,468 |
| 2019-02-21 | $11.62 | $11.72 | $11.56 | $11.70 | $10.96 | 507,318 |
| 2019-02-20 | $11.39 | $11.62 | $11.35 | $11.62 | $10.88 | 697,395 |
| 2019-02-19 | $11.37 | $11.44 | $11.28 | $11.38 | $10.66 | 414,073 |
| 2019-02-15 | $11.24 | $11.43 | $11.21 | $11.37 | $10.65 | 482,285 |
| 2019-02-14 | $11.16 | $11.23 | $10.95 | $11.19 | $10.48 | 632,198 |
| 2019-02-13 | $10.98 | $11.23 | $10.93 | $11.18 | $10.47 | 495,316 |
| 2019-02-12 | $11.25 | $11.34 | $11.07 | $11.09 | $10.22 | 503,360 |
| 2019-02-11 | $11.14 | $11.25 | $11.09 | $11.24 | $10.36 | 486,842 |
| 2019-02-08 | $11.30 | $11.36 | $11.01 | $11.07 | $10.20 | 380,660 |
| 2019-02-07 | $11.36 | $11.42 | $11.27 | $11.39 | $10.50 | 571,239 |
| 2019-02-06 | $11.34 | $11.46 | $11.30 | $11.39 | $10.50 | 351,136 |
| 2019-02-05 | $11.27 | $11.36 | $11.23 | $11.33 | $10.44 | 455,511 |
| 2019-02-04 | $11.09 | $11.29 | $11.04 | $11.28 | $10.40 | 496,201 |
| 2019-02-01 | $11.17 | $11.20 | $10.79 | $11.10 | $10.23 | 813,604 |
| 2019-01-31 | $10.99 | $11.18 | $10.91 | $11.17 | $10.29 | 782,533 |
| 2019-01-30 | $10.94 | $11.11 | $10.92 | $11.04 | $10.17 | 501,730 |
| 2019-01-29 | $10.91 | $11.02 | $10.81 | $10.91 | $10.06 | 833,732 |
| 2019-01-28 | $10.69 | $10.98 | $10.69 | $10.92 | $10.06 | 458,373 |
| 2019-01-25 | $10.59 | $10.79 | $10.56 | $10.75 | $9.91 | 391,084 |
| 2019-01-24 | $10.58 | $10.68 | $10.50 | $10.55 | $9.72 | 596,509 |
| 2019-01-23 | $10.85 | $10.92 | $10.55 | $10.56 | $9.73 | 725,613 |
| 2019-01-22 | $10.82 | $10.86 | $10.65 | $10.79 | $9.94 | 675,247 |
| 2019-01-18 | $10.76 | $10.87 | $10.69 | $10.86 | $10.01 | 700,993 |
| 2019-01-17 | $10.62 | $10.74 | $10.60 | $10.73 | $9.89 | 583,395 |
| 2019-01-16 | $10.55 | $10.74 | $10.55 | $10.64 | $9.81 | 451,083 |
| 2019-01-15 | $10.58 | $10.68 | $10.51 | $10.53 | $9.70 | 457,969 |
| 2019-01-14 | $10.41 | $10.56 | $10.36 | $10.55 | $9.72 | 624,242 |
| 2019-01-11 | $10.36 | $10.47 | $10.26 | $10.45 | $9.63 | 642,300 |
| 2019-01-10 | $10.45 | $10.65 | $10.33 | $10.39 | $9.58 | 830,163 |
| 2019-01-09 | $10.25 | $10.46 | $10.17 | $10.46 | $9.64 | 760,639 |
| 2019-01-08 | $10.05 | $10.31 | $10.00 | $10.22 | $9.42 | 1,040,932 |
| 2019-01-07 | $9.78 | $10.05 | $9.58 | $10.03 | $9.24 | 1,330,123 |
| 2019-01-04 | $9.66 | $10.07 | $9.63 | $10.00 | $9.22 | 833,906 |
| 2019-01-03 | $9.68 | $9.86 | $9.54 | $9.56 | $8.81 | 692,699 |
| 2019-01-02 | $9.64 | $9.80 | $9.44 | $9.68 | $8.92 | 718,646 |
| 2018-12-31 | $9.67 | $9.73 | $9.53 | $9.73 | $8.97 | 494,821 |
| 2018-12-28 | $9.70 | $9.88 | $9.63 | $9.67 | $8.91 | 694,455 |
| 2018-12-27 | $9.64 | $9.67 | $9.29 | $9.67 | $8.91 | 695,939 |
| 2018-12-26 | $9.55 | $9.80 | $9.49 | $9.77 | $9.00 | 889,625 |
| 2018-12-24 | $9.70 | $9.81 | $9.55 | $9.55 | $8.80 | 431,764 |
| 2018-12-21 | $9.84 | $9.99 | $9.77 | $9.77 | $9.00 | 3,844,205 |
| 2018-12-20 | $10.11 | $10.21 | $9.77 | $9.84 | $9.07 | 813,265 |
| 2018-12-19 | $10.63 | $10.73 | $10.21 | $10.23 | $9.43 | 665,858 |
| 2018-12-18 | $10.50 | $10.64 | $10.42 | $10.60 | $9.77 | 795,693 |
| 2018-12-17 | $10.41 | $10.76 | $10.38 | $10.41 | $9.59 | 1,254,499 |
| 2018-12-14 | $10.38 | $10.60 | $10.34 | $10.41 | $9.59 | 463,974 |
| 2018-12-13 | $10.45 | $10.54 | $10.40 | $10.41 | $9.59 | 453,874 |
| 2018-12-12 | $10.71 | $10.87 | $10.44 | $10.44 | $9.62 | 611,298 |
| 2018-12-11 | $10.79 | $10.95 | $10.62 | $10.62 | $9.79 | 736,481 |
| 2018-12-10 | $10.97 | $10.97 | $10.66 | $10.74 | $9.90 | 567,321 |
| 2018-12-07 | $11.12 | $11.17 | $10.93 | $10.96 | $10.10 | 404,746 |
| 2018-12-06 | $10.88 | $11.27 | $10.68 | $11.12 | $10.25 | 1,473,898 |
| 2018-12-04 | $11.19 | $11.22 | $10.88 | $10.94 | $10.08 | 738,645 |
| 2018-12-03 | $11.24 | $11.27 | $10.95 | $11.24 | $10.36 | 384,106 |
| 2018-11-30 | $11.07 | $11.20 | $10.89 | $11.15 | $10.28 | 1,087,117 |
| 2018-11-29 | $11.05 | $11.20 | $10.99 | $11.09 | $10.22 | 406,293 |
| 2018-11-28 | $10.90 | $11.13 | $10.75 | $11.08 | $10.21 | 647,370 |
| 2018-11-27 | $10.85 | $11.01 | $10.83 | $10.89 | $10.04 | 368,254 |
| 2018-11-26 | $10.85 | $11.02 | $10.81 | $10.84 | $9.99 | 429,152 |
| 2018-11-23 | $10.79 | $10.81 | $10.69 | $10.75 | $9.91 | 250,623 |
| 2018-11-21 | $10.86 | $11.04 | $10.75 | $10.84 | $9.99 | 336,346 |
| 2018-11-20 | $10.81 | $10.91 | $10.77 | $10.83 | $9.98 | 640,106 |
| 2018-11-19 | $11.01 | $11.08 | $10.77 | $10.87 | $10.02 | 481,448 |
| 2018-11-16 | $10.88 | $11.04 | $10.83 | $11.03 | $10.17 | 902,821 |
| 2018-11-15 | $10.98 | $10.99 | $10.75 | $10.94 | $10.08 | 1,391,471 |
| 2018-11-14 | $11.38 | $11.46 | $11.02 | $11.20 | $10.16 | 725,659 |
| 2018-11-13 | $11.55 | $11.68 | $11.21 | $11.28 | $10.23 | 719,232 |
| 2018-11-12 | $11.69 | $11.89 | $11.50 | $11.52 | $10.45 | 697,515 |
| 2018-11-09 | $11.65 | $11.81 | $11.58 | $11.67 | $10.58 | 738,439 |
| 2018-11-08 | $11.62 | $11.79 | $11.48 | $11.69 | $10.60 | 657,267 |
| 2018-11-07 | $11.38 | $11.67 | $11.23 | $11.66 | $10.57 | 563,868 |
| 2018-11-06 | $11.60 | $11.73 | $11.27 | $11.38 | $10.32 | 721,552 |
| 2018-11-05 | $11.30 | $11.59 | $11.30 | $11.46 | $10.39 | 675,784 |
| 2018-11-02 | $11.55 | $11.59 | $11.26 | $11.30 | $10.25 | 636,647 |
| 2018-11-01 | $11.42 | $11.81 | $11.42 | $11.46 | $10.39 | 886,649 |
| 2018-10-31 | $11.54 | $11.62 | $10.95 | $11.52 | $10.45 | 1,048,507 |
| 2018-10-30 | $11.56 | $11.85 | $11.47 | $11.54 | $10.46 | 785,128 |
| 2018-10-29 | $11.45 | $11.59 | $11.44 | $11.56 | $10.48 | 713,244 |
| 2018-10-26 | $11.25 | $11.53 | $11.13 | $11.35 | $10.29 | 1,018,086 |
| 2018-10-25 | $11.05 | $11.45 | $10.95 | $11.35 | $10.29 | 733,306 |
| 2018-10-24 | $11.24 | $11.31 | $11.00 | $11.00 | $9.97 | 1,066,707 |
| 2018-10-23 | $11.48 | $11.59 | $10.91 | $11.17 | $10.13 | 1,655,601 |
| 2018-10-22 | $12.10 | $12.12 | $11.84 | $11.87 | $10.76 | 610,158 |
| 2018-10-19 | $11.92 | $12.12 | $11.81 | $12.04 | $10.92 | 432,098 |
| 2018-10-18 | $12.29 | $12.32 | $11.89 | $11.95 | $10.84 | 554,069 |
| 2018-10-17 | $12.60 | $12.61 | $12.29 | $12.33 | $11.18 | 593,650 |
| 2018-10-16 | $12.38 | $12.67 | $12.29 | $12.64 | $11.46 | 486,831 |
| 2018-10-15 | $12.38 | $12.58 | $12.35 | $12.37 | $11.22 | 732,405 |
| 2018-10-12 | $12.78 | $12.81 | $12.33 | $12.39 | $11.23 | 534,437 |
| 2018-10-11 | $12.94 | $12.99 | $12.61 | $12.69 | $11.51 | 611,495 |
| 2018-10-10 | $13.12 | $13.19 | $12.93 | $12.94 | $11.73 | 383,554 |
| 2018-10-09 | $13.16 | $13.25 | $13.06 | $13.12 | $11.90 | 358,367 |
| 2018-10-08 | $12.86 | $13.26 | $12.86 | $13.19 | $11.96 | 478,551 |
| 2018-10-05 | $13.05 | $13.07 | $12.77 | $12.81 | $11.62 | 524,382 |
| 2018-10-04 | $13.40 | $13.45 | $13.02 | $13.02 | $11.81 | 436,404 |
| 2018-10-03 | $13.40 | $13.52 | $13.36 | $13.43 | $12.18 | 464,409 |
| 2018-10-02 | $13.45 | $13.50 | $13.25 | $13.38 | $12.13 | 344,976 |
| 2018-10-01 | $13.54 | $13.61 | $13.36 | $13.46 | $12.20 | 631,032 |
| 2018-09-28 | $13.40 | $13.54 | $13.35 | $13.53 | $12.27 | 600,431 |
| 2018-09-27 | $13.38 | $13.51 | $13.32 | $13.40 | $12.15 | 474,919 |
| 2018-09-26 | $13.43 | $13.58 | $13.33 | $13.33 | $12.09 | 794,301 |
| 2018-09-25 | $13.29 | $13.50 | $13.28 | $13.40 | $12.15 | 769,446 |
| 2018-09-24 | $13.35 | $13.35 | $13.03 | $13.27 | $12.03 | 510,291 |
| 2018-09-21 | $13.35 | $13.46 | $13.28 | $13.35 | $12.10 | 877,470 |
| 2018-09-20 | $13.17 | $13.37 | $13.08 | $13.37 | $12.12 | 356,725 |
| 2018-09-19 | $13.30 | $13.33 | $13.03 | $13.13 | $11.91 | 468,359 |
| 2018-09-18 | $13.40 | $13.44 | $13.27 | $13.30 | $12.06 | 412,737 |
| 2018-09-17 | $13.45 | $13.53 | $13.33 | $13.42 | $12.17 | 341,186 |
| 2018-09-14 | $13.52 | $13.53 | $13.27 | $13.44 | $12.19 | 456,137 |
| 2018-09-13 | $13.51 | $13.62 | $13.45 | $13.53 | $12.27 | 340,227 |
| 2018-09-12 | $13.44 | $13.48 | $13.31 | $13.43 | $12.18 | 388,342 |
| 2018-09-11 | $13.40 | $13.46 | $13.30 | $13.42 | $12.17 | 336,564 |
| 2018-09-10 | $13.65 | $13.66 | $13.42 | $13.43 | $12.18 | 272,352 |
| 2018-09-07 | $13.54 | $13.64 | $13.48 | $13.58 | $12.31 | 309,446 |
| 2018-09-06 | $13.63 | $13.66 | $13.50 | $13.58 | $12.31 | 405,523 |
| 2018-09-05 | $13.37 | $13.63 | $13.29 | $13.55 | $12.29 | 461,669 |
| 2018-09-04 | $13.73 | $13.75 | $13.35 | $13.36 | $12.11 | 501,634 |
| 2018-08-31 | $13.85 | $13.89 | $13.69 | $13.73 | $12.45 | 526,814 |
| 2018-08-30 | $14.01 | $14.01 | $13.84 | $13.89 | $12.59 | 382,020 |
| 2018-08-29 | $13.75 | $14.09 | $13.75 | $13.98 | $12.68 | 663,320 |
| 2018-08-28 | $13.64 | $13.73 | $13.60 | $13.73 | $12.45 | 448,251 |
| 2018-08-27 | $13.61 | $13.65 | $13.54 | $13.62 | $12.35 | 459,361 |
| 2018-08-24 | $13.69 | $13.69 | $13.57 | $13.60 | $12.33 | 361,977 |
| 2018-08-23 | $13.80 | $13.87 | $13.66 | $13.66 | $12.39 | 412,144 |
| 2018-08-22 | $13.63 | $13.81 | $13.63 | $13.80 | $12.51 | 375,322 |
| 2018-08-21 | $13.60 | $13.75 | $13.55 | $13.69 | $12.41 | 527,646 |
| 2018-08-20 | $13.68 | $13.71 | $13.53 | $13.60 | $12.33 | 330,578 |
| 2018-08-17 | $13.50 | $13.65 | $13.45 | $13.64 | $12.37 | 467,325 |
| 2018-08-16 | $13.51 | $13.75 | $13.50 | $13.55 | $12.29 | 701,689 |
| 2018-08-15 | $13.38 | $13.68 | $13.34 | $13.54 | $12.28 | 802,021 |
| 2018-08-14 | $13.28 | $13.51 | $13.28 | $13.50 | $12.08 | 563,817 |
| 2018-08-13 | $13.45 | $13.46 | $13.28 | $13.29 | $11.89 | 423,126 |
| 2018-08-10 | $13.43 | $13.60 | $13.38 | $13.45 | $12.04 | 424,703 |
| 2018-08-09 | $13.44 | $13.52 | $13.38 | $13.44 | $12.03 | 325,495 |
| 2018-08-08 | $13.59 | $13.65 | $13.42 | $13.46 | $12.04 | 390,897 |
| 2018-08-07 | $13.77 | $13.77 | $13.56 | $13.62 | $12.19 | 326,028 |
| 2018-08-06 | $13.74 | $13.82 | $13.63 | $13.73 | $12.29 | 503,475 |
| 2018-08-03 | $14.10 | $14.17 | $13.69 | $13.74 | $12.29 | 583,091 |
| 2018-08-02 | $14.38 | $14.79 | $13.83 | $14.20 | $12.71 | 758,220 |
| 2018-08-01 | $14.11 | $14.17 | $13.88 | $14.13 | $12.64 | 398,284 |
| 2018-07-31 | $13.86 | $14.19 | $13.77 | $14.15 | $12.66 | 689,212 |
| 2018-07-30 | $13.65 | $13.84 | $13.61 | $13.81 | $12.36 | 469,498 |
| 2018-07-27 | $13.87 | $13.87 | $13.62 | $13.66 | $12.22 | 401,694 |
| 2018-07-26 | $13.91 | $14.02 | $13.77 | $13.90 | $12.44 | 363,060 |
| 2018-07-25 | $14.02 | $14.03 | $13.76 | $13.83 | $12.38 | 605,711 |
| 2018-07-24 | $14.31 | $14.31 | $13.99 | $14.04 | $12.56 | 523,746 |
| 2018-07-23 | $14.15 | $14.28 | $14.04 | $14.27 | $12.77 | 378,616 |
| 2018-07-20 | $14.23 | $14.32 | $14.11 | $14.17 | $12.68 | 328,146 |
| 2018-07-19 | $13.98 | $14.27 | $13.96 | $14.24 | $12.74 | 359,098 |
| 2018-07-18 | $13.95 | $14.02 | $13.81 | $14.02 | $12.55 | 446,437 |
| 2018-07-17 | $14.12 | $14.19 | $13.95 | $13.96 | $12.49 | 615,324 |
| 2018-07-16 | $14.26 | $14.37 | $14.11 | $14.15 | $12.66 | 514,877 |
| 2018-07-13 | $14.34 | $14.45 | $14.30 | $14.32 | $12.81 | 475,223 |
| 2018-07-12 | $14.31 | $14.35 | $14.11 | $14.30 | $12.80 | 709,777 |
| 2018-07-11 | $14.37 | $14.42 | $14.26 | $14.28 | $12.78 | 464,853 |
| 2018-07-10 | $14.44 | $14.61 | $14.38 | $14.41 | $12.89 | 494,424 |
| 2018-07-09 | $14.76 | $14.76 | $14.37 | $14.43 | $12.91 | 777,897 |
| 2018-07-06 | $14.63 | $14.80 | $14.62 | $14.74 | $13.19 | 420,940 |
| 2018-07-05 | $14.55 | $14.62 | $14.45 | $14.62 | $13.08 | 480,983 |
| 2018-07-03 | $14.27 | $14.56 | $14.19 | $14.52 | $12.99 | 348,160 |
| 2018-07-02 | $14.30 | $14.30 | $14.03 | $14.23 | $12.73 | 425,156 |
| 2018-06-29 | $14.31 | $14.38 | $14.20 | $14.31 | $12.80 | 606,825 |
| 2018-06-28 | $14.31 | $14.37 | $14.20 | $14.34 | $12.83 | 939,722 |
| 2018-06-27 | $14.35 | $14.42 | $14.26 | $14.28 | $12.78 | 649,861 |
| 2018-06-26 | $14.42 | $14.43 | $14.22 | $14.38 | $12.87 | 605,370 |
| 2018-06-25 | $14.40 | $14.50 | $14.35 | $14.41 | $12.89 | 609,332 |
| 2018-06-22 | $14.45 | $14.52 | $14.27 | $14.41 | $12.89 | 946,900 |
| 2018-06-21 | $14.49 | $14.49 | $14.32 | $14.41 | $12.89 | 280,283 |
| 2018-06-20 | $14.22 | $14.49 | $14.19 | $14.49 | $12.97 | 358,694 |
| 2018-06-19 | $14.17 | $14.30 | $14.10 | $14.18 | $12.69 | 632,001 |
| 2018-06-18 | $14.11 | $14.25 | $14.08 | $14.21 | $12.72 | 872,180 |
| 2018-06-15 | $14.21 | $14.29 | $14.13 | $14.15 | $12.66 | 906,688 |
| 2018-06-14 | $14.10 | $14.25 | $14.05 | $14.22 | $12.72 | 603,704 |
| 2018-06-13 | $14.18 | $14.24 | $14.04 | $14.06 | $12.58 | 620,482 |
| 2018-06-12 | $14.31 | $14.31 | $14.11 | $14.16 | $12.67 | 845,716 |
| 2018-06-11 | $14.48 | $14.56 | $14.25 | $14.30 | $12.80 | 697,175 |
| 2018-06-08 | $14.64 | $14.73 | $14.39 | $14.51 | $12.98 | 875,194 |
| 2018-06-07 | $14.94 | $14.96 | $14.66 | $14.67 | $13.13 | 1,142,613 |
| 2018-06-06 | $15.09 | $15.16 | $14.89 | $14.95 | $13.38 | 879,615 |
| 2018-06-05 | $15.44 | $15.47 | $15.07 | $15.08 | $13.49 | 773,083 |
| 2018-06-04 | $15.44 | $15.61 | $15.37 | $15.46 | $13.83 | 478,194 |
| 2018-06-01 | $15.34 | $15.47 | $15.27 | $15.38 | $13.76 | 803,551 |
| 2018-05-31 | $15.34 | $15.36 | $15.18 | $15.29 | $13.68 | 864,905 |
| 2018-05-30 | $15.35 | $15.52 | $15.32 | $15.34 | $13.73 | 470,531 |
| 2018-05-29 | $15.34 | $15.38 | $15.13 | $15.30 | $13.69 | 441,840 |
| 2018-05-25 | $15.29 | $15.39 | $15.12 | $15.36 | $13.74 | 565,076 |
| 2018-05-24 | $15.11 | $15.30 | $15.05 | $15.24 | $13.64 | 422,005 |
| 2018-05-23 | $14.85 | $15.09 | $14.78 | $15.08 | $13.49 | 845,851 |
| 2018-05-22 | $14.83 | $14.95 | $14.76 | $14.84 | $13.28 | 435,217 |
| 2018-05-21 | $14.88 | $14.88 | $14.67 | $14.85 | $13.29 | 491,146 |
| 2018-05-18 | $14.67 | $14.76 | $14.56 | $14.75 | $13.20 | 383,234 |
| 2018-05-17 | $14.55 | $14.67 | $14.51 | $14.60 | $13.06 | 245,867 |
| 2018-05-16 | $14.49 | $14.53 | $14.26 | $14.51 | $12.98 | 688,766 |
| 2018-05-15 | $14.57 | $14.66 | $14.43 | $14.44 | $12.92 | 860,330 |
| 2018-05-14 | $14.86 | $14.89 | $14.74 | $14.80 | $13.08 | 726,677 |
| 2018-05-11 | $14.93 | $14.95 | $14.77 | $14.84 | $13.12 | 690,956 |
| 2018-05-10 | $14.84 | $14.92 | $14.78 | $14.92 | $13.19 | 461,678 |
| 2018-05-09 | $14.79 | $14.86 | $14.61 | $14.78 | $13.06 | 476,457 |
| 2018-05-08 | $14.61 | $14.86 | $14.49 | $14.77 | $13.05 | 583,843 |
| 2018-05-07 | $14.29 | $14.63 | $14.28 | $14.56 | $12.87 | 524,828 |
| 2018-05-04 | $14.27 | $14.45 | $14.20 | $14.36 | $12.69 | 509,248 |
| 2018-05-03 | $14.44 | $14.61 | $14.18 | $14.30 | $12.64 | 586,586 |
| 2018-05-02 | $14.59 | $14.59 | $14.35 | $14.55 | $12.86 | 674,233 |
| 2018-05-01 | $14.45 | $14.65 | $14.31 | $14.56 | $12.87 | 426,095 |
| 2018-04-30 | $14.66 | $14.66 | $14.45 | $14.48 | $12.80 | 557,881 |
| 2018-04-27 | $14.46 | $14.64 | $14.44 | $14.57 | $12.88 | 257,692 |
| 2018-04-26 | $14.63 | $14.63 | $14.39 | $14.48 | $12.80 | 620,084 |
| 2018-04-25 | $14.53 | $14.64 | $14.41 | $14.58 | $12.89 | 625,914 |
| 2018-04-24 | $14.54 | $14.59 | $14.45 | $14.58 | $12.89 | 498,057 |
| 2018-04-23 | $14.67 | $14.69 | $14.43 | $14.51 | $12.82 | 497,006 |
| 2018-04-20 | $14.61 | $14.79 | $14.61 | $14.63 | $12.93 | 415,270 |
| 2018-04-19 | $14.69 | $14.73 | $14.58 | $14.67 | $12.97 | 580,327 |
| 2018-04-18 | $14.77 | $14.78 | $14.66 | $14.70 | $12.99 | 422,404 |
| 2018-04-17 | $14.70 | $14.77 | $14.58 | $14.73 | $13.02 | 663,732 |
| 2018-04-16 | $14.52 | $14.72 | $14.44 | $14.61 | $12.91 | 783,449 |
| 2018-04-13 | $14.34 | $14.49 | $14.24 | $14.40 | $12.73 | 792,059 |
| 2018-04-12 | $14.26 | $14.39 | $13.86 | $14.25 | $12.59 | 1,195,729 |
| 2018-04-11 | $13.31 | $13.71 | $13.27 | $13.64 | $12.06 | 604,506 |
| 2018-04-10 | $13.56 | $13.57 | $13.36 | $13.41 | $11.85 | 617,108 |
| 2018-04-09 | $13.64 | $13.67 | $13.49 | $13.49 | $11.92 | 594,609 |
| 2018-04-06 | $13.62 | $13.82 | $13.59 | $13.63 | $12.05 | 741,337 |
| 2018-04-05 | $13.83 | $13.83 | $13.66 | $13.68 | $12.09 | 929,420 |
| 2018-04-04 | $13.71 | $13.82 | $13.62 | $13.79 | $12.19 | 983,151 |
| 2018-04-03 | $13.53 | $13.98 | $13.46 | $13.81 | $12.21 | 740,137 |
| 2018-04-02 | $13.60 | $13.68 | $13.33 | $13.48 | $11.91 | 1,011,234 |
| 2018-03-29 | $13.63 | $13.70 | $13.53 | $13.61 | $12.03 | 1,200,317 |
| 2018-03-28 | $13.14 | $13.66 | $13.13 | $13.61 | $12.03 | 1,087,728 |
| 2018-03-27 | $13.03 | $13.16 | $12.80 | $13.01 | $11.50 | 535,512 |
| 2018-03-26 | $13.02 | $13.04 | $12.81 | $13.00 | $11.49 | 548,917 |
| 2018-03-23 | $13.20 | $13.20 | $12.88 | $12.89 | $11.39 | 795,832 |
| 2018-03-22 | $13.23 | $13.48 | $13.19 | $13.21 | $11.68 | 838,842 |
| 2018-03-21 | $13.42 | $13.43 | $13.23 | $13.35 | $11.80 | 654,497 |
| 2018-03-20 | $13.41 | $13.55 | $13.35 | $13.40 | $11.84 | 343,621 |
| 2018-03-19 | $13.59 | $13.68 | $13.29 | $13.42 | $11.86 | 676,155 |
| 2018-03-16 | $13.45 | $13.63 | $13.40 | $13.60 | $12.02 | 1,182,242 |
| 2018-03-15 | $13.49 | $13.56 | $13.35 | $13.45 | $11.89 | 379,917 |
| 2018-03-14 | $13.53 | $13.55 | $13.41 | $13.46 | $11.90 | 433,397 |
| 2018-03-13 | $13.49 | $13.57 | $13.42 | $13.50 | $11.93 | 984,726 |
| 2018-03-12 | $13.27 | $13.44 | $13.22 | $13.43 | $11.87 | 642,046 |
| 2018-03-09 | $13.11 | $13.29 | $12.97 | $13.27 | $11.73 | 1,046,219 |
| 2018-03-08 | $13.19 | $13.21 | $12.93 | $13.01 | $11.50 | 731,601 |
| 2018-03-07 | $12.97 | $13.21 | $12.97 | $13.15 | $11.62 | 1,200,629 |
| 2018-03-06 | $12.97 | $13.08 | $12.89 | $13.04 | $11.52 | 687,755 |
| 2018-03-05 | $12.84 | $13.02 | $12.81 | $12.97 | $11.46 | 941,678 |
| 2018-03-02 | $12.84 | $13.05 | $12.79 | $12.87 | $11.37 | 899,690 |
| 2018-03-01 | $13.14 | $13.21 | $12.77 | $12.94 | $11.44 | 1,074,408 |
| 2018-02-28 | $13.50 | $13.54 | $13.13 | $13.17 | $11.64 | 1,155,942 |
| 2018-02-27 | $13.73 | $13.82 | $13.34 | $13.46 | $11.90 | 1,732,760 |
| 2018-02-26 | $13.93 | $14.01 | $13.71 | $13.82 | $12.21 | 1,691,272 |
| 2018-02-23 | $14.09 | $14.17 | $13.96 | $14.05 | $12.42 | 465,669 |
| 2018-02-22 | $14.35 | $14.35 | $13.82 | $14.04 | $12.41 | 683,739 |
| 2018-02-21 | $13.98 | $14.30 | $13.86 | $13.89 | $12.28 | 746,235 |
| 2018-02-20 | $14.40 | $14.43 | $14.10 | $14.19 | $12.54 | 476,600 |
| 2018-02-16 | $14.33 | $14.50 | $14.27 | $14.43 | $12.75 | 1,156,274 |
| 2018-02-15 | $14.28 | $14.39 | $14.22 | $14.35 | $12.68 | 481,655 |
| 2018-02-14 | $14.20 | $14.43 | $14.17 | $14.42 | $12.59 | 448,240 |
| 2018-02-13 | $14.29 | $14.45 | $14.13 | $14.39 | $12.56 | 505,890 |
| 2018-02-12 | $14.44 | $14.51 | $13.97 | $14.39 | $12.56 | 790,326 |
| 2018-02-09 | $14.10 | $14.56 | $13.94 | $14.42 | $12.59 | 789,197 |
| 2018-02-08 | $14.50 | $14.50 | $14.00 | $14.01 | $12.23 | 905,800 |
| 2018-02-07 | $14.59 | $14.90 | $14.50 | $14.50 | $12.66 | 596,632 |
| 2018-02-06 | $14.19 | $14.74 | $14.03 | $14.63 | $12.77 | 1,249,470 |
| 2018-02-05 | $15.11 | $15.17 | $14.40 | $14.40 | $12.57 | 696,443 |
| 2018-02-02 | $15.31 | $15.40 | $15.12 | $15.20 | $13.27 | 920,514 |
| 2018-02-01 | $15.48 | $15.59 | $15.38 | $15.40 | $13.44 | 657,497 |
| 2018-01-31 | $15.74 | $15.75 | $15.48 | $15.49 | $13.52 | 776,753 |
| 2018-01-30 | $15.63 | $15.72 | $15.57 | $15.67 | $13.68 | 566,299 |
| 2018-01-29 | $15.86 | $15.88 | $15.64 | $15.71 | $13.71 | 390,533 |
| 2018-01-26 | $15.88 | $15.93 | $15.70 | $15.86 | $13.84 | 329,829 |
| 2018-01-25 | $15.84 | $15.95 | $15.74 | $15.81 | $13.80 | 590,207 |
| 2018-01-24 | $15.91 | $15.94 | $15.71 | $15.83 | $13.82 | 476,285 |
| 2018-01-23 | $15.76 | $15.87 | $15.62 | $15.87 | $13.85 | 347,564 |
| 2018-01-22 | $15.60 | $15.78 | $15.53 | $15.73 | $13.73 | 600,344 |
| 2018-01-19 | $15.40 | $15.70 | $15.37 | $15.56 | $13.58 | 920,799 |
| 2018-01-18 | $15.98 | $15.98 | $15.37 | $15.45 | $13.49 | 1,062,793 |
| 2018-01-17 | $15.52 | $16.15 | $15.45 | $16.05 | $14.01 | 1,186,810 |
| 2018-01-16 | $15.33 | $15.63 | $15.33 | $15.46 | $13.49 | 1,252,472 |
| 2018-01-12 | $15.52 | $15.54 | $15.26 | $15.28 | $13.34 | 695,865 |
| 2018-01-11 | $15.22 | $15.57 | $15.15 | $15.52 | $13.55 | 3,438,848 |
| 2018-01-10 | $15.10 | $15.23 | $14.96 | $15.16 | $13.23 | 433,635 |
| 2018-01-09 | $15.33 | $15.34 | $15.11 | $15.18 | $13.25 | 634,752 |
| 2018-01-08 | $15.00 | $15.34 | $14.94 | $15.31 | $13.36 | 451,977 |
| 2018-01-05 | $15.05 | $15.10 | $14.94 | $15.05 | $13.14 | 559,075 |
| 2018-01-04 | $15.17 | $15.17 | $14.97 | $14.99 | $13.08 | 697,602 |
| 2018-01-03 | $15.24 | $15.27 | $15.05 | $15.13 | $13.21 | 453,314 |
| 2018-01-02 | $15.26 | $15.33 | $15.08 | $15.24 | $13.30 | 619,154 |
| 2017-12-29 | $15.46 | $15.47 | $15.20 | $15.23 | $13.29 | 827,743 |
| 2017-12-28 | $15.39 | $15.50 | $15.15 | $15.41 | $13.45 | 847,689 |
| 2017-12-27 | $15.30 | $15.41 | $15.19 | $15.36 | $13.41 | 466,707 |
| 2017-12-26 | $15.18 | $15.28 | $15.18 | $15.24 | $13.30 | 231,972 |
| 2017-12-22 | $15.35 | $15.40 | $15.18 | $15.24 | $13.30 | 849,314 |
| 2017-12-21 | $15.23 | $15.27 | $15.06 | $15.25 | $13.31 | 556,652 |
| 2017-12-20 | $15.14 | $15.25 | $15.08 | $15.16 | $13.23 | 585,303 |
| 2017-12-19 | $15.46 | $15.49 | $15.10 | $15.13 | $13.21 | 653,258 |
| 2017-12-18 | $15.07 | $15.45 | $15.07 | $15.45 | $13.49 | 1,281,411 |
| 2017-12-15 | $14.83 | $15.11 | $14.83 | $15.01 | $13.10 | 1,141,079 |
| 2017-12-14 | $15.00 | $15.00 | $14.73 | $14.82 | $12.94 | 733,415 |
| 2017-12-13 | $14.95 | $15.10 | $14.93 | $14.96 | $13.06 | 330,312 |
| 2017-12-12 | $15.03 | $15.08 | $14.90 | $14.91 | $13.01 | 256,951 |
| 2017-12-11 | $15.00 | $15.05 | $14.90 | $14.94 | $13.04 | 334,759 |
| 2017-12-08 | $15.07 | $15.07 | $14.85 | $14.96 | $13.06 | 346,576 |
| 2017-12-07 | $14.97 | $15.07 | $14.88 | $15.00 | $13.09 | 399,165 |
| 2017-12-06 | $15.17 | $15.35 | $14.98 | $15.00 | $13.09 | 505,159 |
| 2017-12-05 | $15.30 | $15.30 | $15.07 | $15.13 | $13.21 | 548,416 |
| 2017-12-04 | $15.28 | $15.79 | $15.26 | $15.31 | $13.36 | 1,071,530 |
| 2017-12-01 | $15.17 | $15.42 | $14.91 | $15.09 | $13.17 | 722,372 |
| 2017-11-30 | $15.05 | $15.12 | $14.84 | $15.11 | $13.19 | 993,756 |
| 2017-11-29 | $14.90 | $15.17 | $14.90 | $14.99 | $13.08 | 505,594 |
| 2017-11-28 | $15.19 | $15.19 | $14.74 | $14.88 | $12.99 | 963,160 |
| 2017-11-27 | $15.40 | $15.44 | $15.14 | $15.20 | $13.27 | 464,151 |
| 2017-11-24 | $15.45 | $15.52 | $15.37 | $15.44 | $13.48 | 284,702 |
| 2017-11-22 | $15.48 | $15.59 | $15.33 | $15.37 | $13.42 | 491,309 |
| 2017-11-21 | $15.34 | $15.49 | $15.26 | $15.39 | $13.43 | 564,156 |
| 2017-11-20 | $15.05 | $15.24 | $14.84 | $15.20 | $13.27 | 993,602 |
| 2017-11-17 | $15.34 | $15.39 | $15.28 | $15.32 | $13.37 | 868,538 |
| 2017-11-16 | $14.95 | $15.43 | $14.86 | $15.41 | $13.45 | 1,199,728 |
| 2017-11-15 | $14.74 | $15.08 | $14.74 | $14.96 | $13.06 | 814,671 |
| 2017-11-14 | $15.19 | $15.26 | $14.93 | $14.95 | $12.90 | 654,275 |
| 2017-11-13 | $15.20 | $15.28 | $15.06 | $15.21 | $13.13 | 840,082 |
| 2017-11-10 | $15.41 | $15.52 | $15.27 | $15.29 | $13.20 | 703,906 |
| 2017-11-09 | $15.66 | $15.72 | $15.38 | $15.49 | $13.37 | 768,906 |
| 2017-11-08 | $15.32 | $15.80 | $15.32 | $15.77 | $13.61 | 414,273 |
| 2017-11-07 | $15.54 | $15.88 | $15.37 | $15.44 | $13.33 | 642,287 |
| 2017-11-06 | $15.59 | $15.60 | $15.44 | $15.52 | $13.39 | 793,134 |
| 2017-11-03 | $15.66 | $15.70 | $15.51 | $15.54 | $13.41 | 585,561 |
| 2017-11-02 | $15.84 | $15.91 | $15.53 | $15.67 | $13.52 | 723,982 |
| 2017-11-01 | $15.78 | $16.00 | $15.71 | $15.78 | $13.62 | 494,926 |
| 2017-10-31 | $16.29 | $16.29 | $15.38 | $15.81 | $13.64 | 956,569 |
| 2017-10-30 | $16.35 | $16.35 | $15.69 | $15.97 | $13.78 | 1,027,790 |
| 2017-10-27 | $15.70 | $15.81 | $15.63 | $15.70 | $13.55 | 390,289 |
| 2017-10-26 | $15.74 | $15.79 | $15.57 | $15.69 | $13.54 | 427,983 |
| 2017-10-25 | $15.63 | $15.76 | $15.57 | $15.66 | $13.52 | 406,566 |
| 2017-10-24 | $15.63 | $15.68 | $15.52 | $15.67 | $13.52 | 1,382,040 |
| 2017-10-23 | $15.93 | $15.95 | $15.60 | $15.61 | $13.47 | 568,242 |
| 2017-10-20 | $16.39 | $16.39 | $15.89 | $15.90 | $13.72 | 645,794 |
| 2017-10-19 | $16.21 | $16.36 | $16.15 | $16.28 | $14.05 | 451,514 |
| 2017-10-18 | $15.97 | $16.29 | $15.93 | $16.20 | $13.98 | 486,608 |
| 2017-10-17 | $16.12 | $16.18 | $15.91 | $15.96 | $13.77 | 772,646 |
| 2017-10-16 | $16.20 | $16.30 | $16.09 | $16.12 | $13.91 | 500,342 |
| 2017-10-13 | $16.14 | $16.15 | $15.89 | $16.11 | $13.90 | 668,389 |
| 2017-10-12 | $15.81 | $16.10 | $15.78 | $16.05 | $13.85 | 879,060 |
| 2017-10-11 | $16.05 | $16.10 | $15.83 | $15.84 | $13.67 | 675,534 |
| 2017-10-10 | $15.80 | $16.15 | $15.80 | $16.07 | $13.87 | 1,073,972 |
| 2017-10-09 | $15.82 | $15.87 | $15.65 | $15.71 | $13.56 | 745,727 |
| 2017-10-06 | $15.73 | $15.82 | $15.65 | $15.82 | $13.65 | 697,305 |
| 2017-10-05 | $15.73 | $15.90 | $15.67 | $15.73 | $13.58 | 854,364 |
| 2017-10-04 | $15.80 | $15.80 | $15.59 | $15.69 | $13.54 | 684,347 |
| 2017-10-03 | $16.03 | $16.05 | $15.77 | $15.77 | $13.61 | 812,810 |
| 2017-10-02 | $15.96 | $16.04 | $15.94 | $16.00 | $13.81 | 690,295 |
| 2017-09-29 | $15.96 | $16.09 | $15.93 | $15.99 | $13.80 | 853,768 |
| 2017-09-28 | $15.95 | $16.03 | $15.77 | $15.99 | $13.80 | 647,697 |
| 2017-09-27 | $16.02 | $16.17 | $15.93 | $16.02 | $13.83 | 1,491,622 |
| 2017-09-26 | $16.25 | $16.39 | $15.87 | $15.96 | $13.77 | 1,269,617 |
| 2017-09-25 | $15.40 | $15.76 | $15.40 | $15.46 | $13.34 | 579,034 |
| 2017-09-22 | $15.44 | $15.51 | $15.30 | $15.36 | $13.26 | 525,834 |
| 2017-09-21 | $15.45 | $15.65 | $15.40 | $15.42 | $13.31 | 812,241 |
| 2017-09-20 | $15.20 | $15.52 | $15.17 | $15.49 | $13.37 | 986,017 |
| 2017-09-19 | $15.18 | $15.21 | $15.05 | $15.20 | $13.12 | 827,546 |
| 2017-09-18 | $15.48 | $15.48 | $15.11 | $15.19 | $13.11 | 1,325,398 |
| 2017-09-15 | $15.46 | $15.53 | $15.31 | $15.50 | $13.38 | 1,394,814 |
| 2017-09-14 | $15.34 | $15.42 | $15.22 | $15.40 | $13.29 | 860,663 |
| 2017-09-13 | $15.24 | $15.38 | $15.09 | $15.37 | $13.27 | 770,781 |
| 2017-09-12 | $15.18 | $15.36 | $15.12 | $15.23 | $13.14 | 473,988 |
| 2017-09-11 | $14.98 | $15.27 | $14.97 | $15.17 | $13.09 | 881,836 |
| 2017-09-08 | $14.68 | $15.05 | $14.68 | $14.88 | $12.84 | 494,266 |
| 2017-09-07 | $14.79 | $14.79 | $14.66 | $14.71 | $12.70 | 481,911 |
| 2017-09-06 | $14.70 | $14.88 | $14.60 | $14.73 | $12.71 | 912,430 |
| 2017-09-05 | $14.97 | $14.98 | $14.62 | $14.67 | $12.66 | 610,855 |
| 2017-09-01 | $14.82 | $15.05 | $14.82 | $14.99 | $12.94 | 569,603 |
| 2017-08-31 | $14.90 | $14.95 | $14.80 | $14.84 | $12.81 | 672,644 |
| 2017-08-30 | $14.62 | $14.82 | $14.58 | $14.81 | $12.78 | 501,701 |
| 2017-08-29 | $14.61 | $14.81 | $14.59 | $14.66 | $12.65 | 721,493 |
| 2017-08-28 | $14.76 | $14.81 | $14.58 | $14.66 | $12.65 | 846,993 |
| 2017-08-25 | $14.67 | $14.74 | $14.56 | $14.68 | $12.67 | 685,791 |
| 2017-08-24 | $14.57 | $14.69 | $14.53 | $14.58 | $12.58 | 1,217,220 |
| 2017-08-23 | $14.62 | $14.70 | $14.23 | $14.46 | $12.48 | 2,318,191 |
| 2017-08-22 | $14.76 | $14.91 | $14.61 | $14.61 | $12.61 | 1,326,204 |
| 2017-08-21 | $14.69 | $14.73 | $14.54 | $14.71 | $12.70 | 469,952 |
| 2017-08-18 | $14.77 | $14.86 | $14.63 | $14.69 | $12.68 | 746,795 |
| 2017-08-17 | $15.16 | $15.26 | $14.84 | $14.88 | $12.84 | 1,186,680 |
| 2017-08-16 | $15.07 | $15.22 | $15.05 | $15.18 | $13.10 | 817,401 |
| 2017-08-15 | $15.17 | $15.24 | $15.06 | $15.10 | $13.03 | 810,193 |
| 2017-08-14 | $15.42 | $15.45 | $14.98 | $15.10 | $13.03 | 1,787,700 |
| 2017-08-11 | $15.27 | $15.73 | $15.27 | $15.71 | $13.41 | 1,367,929 |
| 2017-08-10 | $15.52 | $15.69 | $15.47 | $15.53 | $13.25 | 982,572 |
| 2017-08-09 | $15.56 | $15.77 | $15.43 | $15.43 | $13.17 | 942,505 |
| 2017-08-08 | $16.35 | $16.42 | $15.77 | $15.81 | $13.49 | 988,682 |
| 2017-08-07 | $16.30 | $16.58 | $16.30 | $16.50 | $14.08 | 1,033,725 |
| 2017-08-04 | $16.10 | $16.47 | $16.07 | $16.37 | $13.97 | 1,126,027 |
| 2017-08-03 | $17.42 | $17.48 | $16.17 | $16.26 | $13.88 | 2,319,300 |
| 2017-08-02 | $18.04 | $18.07 | $17.75 | $17.95 | $15.32 | 816,765 |
| 2017-08-01 | $18.03 | $18.08 | $17.86 | $18.08 | $15.43 | 602,062 |
| 2017-07-31 | $17.87 | $17.96 | $17.69 | $17.93 | $15.30 | 735,044 |
| 2017-07-28 | $17.58 | $17.82 | $17.55 | $17.79 | $15.18 | 585,028 |
| 2017-07-27 | $17.56 | $17.66 | $17.24 | $17.56 | $14.99 | 721,025 |
| 2017-07-26 | $17.68 | $17.75 | $17.46 | $17.51 | $14.94 | 641,494 |
| 2017-07-25 | $17.73 | $17.80 | $17.65 | $17.68 | $15.09 | 1,277,044 |
| 2017-07-24 | $17.83 | $17.83 | $17.64 | $17.65 | $15.06 | 513,215 |
| 2017-07-21 | $18.05 | $18.07 | $17.79 | $17.85 | $15.23 | 637,377 |
| 2017-07-20 | $18.30 | $18.30 | $17.87 | $17.88 | $15.26 | 623,938 |
| 2017-07-19 | $18.12 | $18.31 | $18.09 | $18.29 | $15.61 | 703,223 |
| 2017-07-18 | $18.18 | $18.21 | $18.01 | $18.11 | $15.46 | 726,266 |
| 2017-07-17 | $17.68 | $18.25 | $17.64 | $18.21 | $15.54 | 1,094,877 |
| 2017-07-14 | $17.67 | $17.99 | $17.66 | $17.80 | $15.19 | 1,634,697 |
| 2017-07-13 | $18.24 | $18.35 | $18.11 | $18.21 | $15.54 | 819,655 |
| 2017-07-12 | $18.27 | $18.41 | $18.20 | $18.26 | $15.58 | 654,730 |
| 2017-07-11 | $18.18 | $18.21 | $17.88 | $18.13 | $15.47 | 1,008,100 |
| 2017-07-10 | $18.43 | $18.52 | $18.03 | $18.05 | $15.40 | 670,922 |
| 2017-07-07 | $18.45 | $18.64 | $18.42 | $18.47 | $15.76 | 754,720 |
| 2017-07-06 | $18.79 | $18.87 | $18.29 | $18.44 | $15.74 | 1,285,609 |
| 2017-07-05 | $19.08 | $19.08 | $18.78 | $18.89 | $16.12 | 1,101,695 |
| 2017-07-03 | $18.77 | $19.10 | $18.66 | $19.03 | $16.24 | 418,067 |
| 2017-06-30 | $18.75 | $18.77 | $18.56 | $18.65 | $15.92 | 811,689 |
| 2017-06-29 | $19.10 | $19.16 | $18.55 | $18.65 | $15.92 | 838,210 |
| 2017-06-28 | $19.03 | $19.39 | $19.00 | $19.09 | $16.29 | 726,238 |
| 2017-06-27 | $19.22 | $19.29 | $18.90 | $18.93 | $16.16 | 684,934 |
| 2017-06-26 | $19.15 | $19.30 | $19.11 | $19.22 | $16.40 | 751,844 |
| 2017-06-23 | $18.90 | $19.19 | $18.83 | $19.09 | $16.29 | 2,184,718 |
| 2017-06-22 | $18.93 | $18.97 | $18.85 | $18.90 | $16.13 | 630,859 |
| 2017-06-21 | $18.86 | $19.04 | $18.78 | $18.93 | $16.16 | 744,851 |
| 2017-06-20 | $19.05 | $19.09 | $18.86 | $18.91 | $16.14 | 921,385 |
| 2017-06-19 | $19.01 | $19.07 | $18.85 | $19.00 | $16.22 | 811,622 |
| 2017-06-16 | $18.78 | $19.01 | $18.78 | $18.89 | $16.12 | 2,744,221 |
| 2017-06-15 | $18.76 | $19.03 | $18.73 | $18.95 | $16.17 | 690,022 |
| 2017-06-14 | $19.13 | $19.15 | $18.71 | $18.91 | $16.14 | 1,172,484 |
| 2017-06-13 | $18.84 | $19.10 | $18.69 | $19.10 | $16.30 | 811,893 |
| 2017-06-12 | $19.00 | $19.15 | $18.64 | $18.75 | $16.00 | 1,184,277 |
| 2017-06-09 | $18.68 | $19.05 | $18.61 | $19.01 | $16.22 | 1,455,427 |
| 2017-06-08 | $18.18 | $18.56 | $18.06 | $18.54 | $15.82 | 922,242 |
| 2017-06-07 | $18.14 | $18.22 | $18.04 | $18.18 | $15.52 | 863,644 |
| 2017-06-06 | $18.07 | $18.19 | $17.95 | $18.13 | $15.47 | 1,165,572 |
| 2017-06-05 | $18.30 | $18.34 | $18.02 | $18.11 | $15.46 | 844,150 |
| 2017-06-02 | $18.17 | $18.35 | $18.13 | $18.30 | $15.62 | 905,336 |
| 2017-06-01 | $17.94 | $18.15 | $17.77 | $18.10 | $15.45 | 1,092,041 |
| 2017-05-31 | $17.91 | $17.97 | $17.61 | $17.90 | $15.28 | 1,440,634 |
| 2017-05-30 | $18.00 | $18.08 | $17.86 | $17.86 | $15.24 | 1,238,771 |
| 2017-05-26 | $17.96 | $18.08 | $17.90 | $18.04 | $15.40 | 846,537 |
| 2017-05-25 | $17.85 | $18.03 | $17.80 | $17.95 | $15.32 | 1,235,369 |
| 2017-05-24 | $17.61 | $17.72 | $17.50 | $17.64 | $15.05 | 1,043,104 |
| 2017-05-23 | $17.54 | $17.69 | $17.49 | $17.60 | $15.02 | 1,620,764 |
| 2017-05-22 | $17.19 | $17.57 | $17.07 | $17.51 | $14.94 | 1,099,946 |
| 2017-05-19 | $16.92 | $17.21 | $16.81 | $17.15 | $14.64 | 1,620,096 |
| 2017-05-18 | $16.61 | $16.99 | $16.43 | $16.90 | $14.42 | 1,039,088 |
| 2017-05-17 | $16.42 | $16.66 | $16.39 | $16.56 | $14.13 | 1,401,267 |
| 2017-05-16 | $16.47 | $16.63 | $16.39 | $16.54 | $14.12 | 1,257,696 |
| 2017-05-15 | $16.27 | $16.62 | $16.27 | $16.41 | $14.00 | 1,479,448 |
| 2017-05-12 | $16.50 | $16.53 | $16.15 | $16.22 | $13.84 | 3,005,459 |
| 2017-05-11 | $16.76 | $16.85 | $16.58 | $16.59 | $14.01 | 2,505,059 |
| 2017-05-10 | $16.62 | $16.97 | $16.61 | $16.80 | $14.19 | 8,381,244 |
| 2017-05-09 | $17.15 | $17.23 | $17.03 | $17.17 | $14.50 | 816,772 |
| 2017-05-08 | $17.19 | $17.27 | $16.90 | $17.13 | $14.47 | 492,605 |
| 2017-05-05 | $16.96 | $17.16 | $16.95 | $17.14 | $14.48 | 579,829 |
| 2017-05-04 | $16.98 | $17.29 | $16.60 | $16.92 | $14.29 | 740,204 |
| 2017-05-03 | $16.96 | $17.09 | $16.71 | $16.92 | $14.29 | 745,324 |
| 2017-05-02 | $16.86 | $17.01 | $16.83 | $17.01 | $14.37 | 514,339 |
| 2017-05-01 | $16.61 | $16.94 | $16.53 | $16.85 | $14.23 | 917,908 |
| 2017-04-28 | $17.23 | $17.23 | $16.51 | $16.53 | $13.96 | 641,437 |
| 2017-04-27 | $17.33 | $17.42 | $17.17 | $17.20 | $14.53 | 528,292 |
| 2017-04-26 | $17.05 | $17.45 | $17.01 | $17.26 | $14.58 | 693,959 |
| 2017-04-25 | $16.94 | $17.16 | $16.90 | $17.08 | $14.43 | 523,831 |
| 2017-04-24 | $16.92 | $16.97 | $16.66 | $16.88 | $14.26 | 851,214 |
| 2017-04-21 | $16.74 | $16.89 | $16.65 | $16.77 | $14.16 | 1,096,370 |
| 2017-04-20 | $16.54 | $16.67 | $16.38 | $16.67 | $14.08 | 689,151 |
| 2017-04-19 | $16.39 | $16.69 | $16.39 | $16.53 | $13.96 | 771,926 |
| 2017-04-18 | $16.34 | $16.40 | $16.26 | $16.36 | $13.82 | 676,267 |
| 2017-04-17 | $16.26 | $16.34 | $16.21 | $16.34 | $13.80 | 446,555 |
| 2017-04-13 | $16.04 | $16.23 | $15.99 | $16.21 | $13.69 | 821,868 |
| 2017-04-12 | $15.96 | $16.02 | $15.68 | $16.01 | $13.52 | 830,389 |
| 2017-04-11 | $15.77 | $15.98 | $15.72 | $15.98 | $13.50 | 430,601 |
| 2017-04-10 | $15.54 | $15.84 | $15.49 | $15.77 | $13.32 | 415,574 |
| 2017-04-07 | $15.71 | $15.81 | $15.52 | $15.55 | $13.13 | 693,846 |
| 2017-04-06 | $15.55 | $15.76 | $15.40 | $15.74 | $13.29 | 372,336 |
| 2017-04-05 | $15.65 | $15.77 | $15.54 | $15.54 | $13.12 | 497,890 |
| 2017-04-04 | $15.57 | $15.76 | $15.51 | $15.61 | $13.18 | 586,814 |
| 2017-04-03 | $15.98 | $15.98 | $15.46 | $15.60 | $13.18 | 688,505 |
| 2017-03-31 | $15.90 | $16.10 | $15.89 | $15.98 | $13.50 | 1,071,508 |
| 2017-03-30 | $15.72 | $15.98 | $15.63 | $15.93 | $13.45 | 643,820 |
| 2017-03-29 | $15.43 | $15.70 | $15.37 | $15.70 | $13.26 | 545,059 |
| 2017-03-28 | $15.43 | $15.47 | $15.12 | $15.46 | $13.06 | 6,310 |
| 2017-03-27 | $15.26 | $15.50 | $15.26 | $15.46 | $13.06 | 11,109 |
| 2017-03-24 | $15.41 | $15.61 | $15.34 | $15.37 | $12.98 | 465,956 |
| 2017-03-23 | $15.30 | $15.61 | $15.23 | $15.43 | $13.03 | 524,489 |
| 2017-03-22 | $15.33 | $15.45 | $15.05 | $15.32 | $12.94 | 565,610 |
| 2017-03-21 | $15.44 | $15.45 | $15.12 | $15.32 | $12.94 | 887,084 |
| 2017-03-20 | $15.63 | $15.84 | $15.32 | $15.45 | $13.05 | 649,276 |
| 2017-03-17 | $15.78 | $15.89 | $15.56 | $15.60 | $13.18 | 4,740,406 |
| 2017-03-16 | $15.63 | $15.75 | $15.58 | $15.67 | $13.23 | 639,356 |
| 2017-03-15 | $15.42 | $15.70 | $15.42 | $15.63 | $13.20 | 878,731 |
| 2017-03-14 | $15.34 | $15.49 | $15.27 | $15.38 | $12.99 | 628,333 |
| 2017-03-13 | $15.32 | $15.61 | $15.18 | $15.42 | $13.02 | 1,053,952 |
| 2017-03-10 | $15.41 | $15.47 | $15.05 | $15.21 | $12.85 | 1,706,693 |
| 2017-03-09 | $15.34 | $15.55 | $15.30 | $15.35 | $12.96 | 1,131,922 |
| 2017-03-08 | $15.34 | $15.45 | $15.27 | $15.40 | $13.01 | 861,677 |
| 2017-03-07 | $15.37 | $15.49 | $15.29 | $15.38 | $12.99 | 668,530 |
| 2017-03-06 | $15.35 | $15.54 | $15.24 | $15.39 | $13.00 | 942,735 |
| 2017-03-03 | $15.85 | $15.85 | $15.19 | $15.40 | $13.01 | 938,745 |
| 2017-03-02 | $15.46 | $15.47 | $15.33 | $15.44 | $13.04 | 488,628 |
| 2017-03-01 | $15.45 | $15.62 | $15.33 | $15.48 | $13.07 | 703,265 |
| 2017-02-28 | $15.95 | $15.95 | $15.36 | $15.39 | $13.00 | 934,603 |
| 2017-02-27 | $15.85 | $16.11 | $15.80 | $16.00 | $13.51 | 750,428 |
| 2017-02-24 | $15.85 | $16.19 | $15.66 | $15.96 | $13.48 | 677,833 |
| 2017-02-23 | $16.32 | $16.33 | $16.02 | $16.17 | $13.66 | 464,789 |
| 2017-02-22 | $16.34 | $16.39 | $16.15 | $16.26 | $13.73 | 661,932 |
| 2017-02-21 | $16.09 | $16.39 | $15.93 | $16.31 | $13.78 | 867,579 |
| 2017-02-17 | $16.23 | $16.23 | $15.77 | $15.94 | $13.46 | 1,200,820 |
| 2017-02-16 | $16.13 | $16.27 | $16.09 | $16.18 | $13.67 | 535,523 |
| 2017-02-15 | $15.99 | $16.14 | $15.87 | $16.11 | $13.61 | 505,862 |
| 2017-02-14 | $15.81 | $16.12 | $15.71 | $16.07 | $13.57 | 540,865 |
| 2017-02-13 | $15.94 | $15.96 | $15.77 | $15.91 | $13.44 | 336,615 |
| 2017-02-10 | $15.75 | $15.96 | $15.68 | $15.87 | $13.40 | 472,941 |
| 2017-02-09 | $15.90 | $16.00 | $15.85 | $15.90 | $13.29 | 476,827 |
| 2017-02-08 | $15.76 | $16.01 | $15.64 | $15.97 | $13.35 | 529,836 |
| 2017-02-07 | $15.87 | $16.07 | $15.70 | $15.77 | $13.18 | 361,437 |
| 2017-02-06 | $15.98 | $15.99 | $15.73 | $15.85 | $13.25 | 486,103 |
| 2017-02-03 | $15.86 | $16.06 | $15.71 | $15.98 | $13.36 | 523,863 |
| 2017-02-02 | $15.73 | $15.76 | $15.51 | $15.73 | $13.15 | 852,248 |
| 2017-02-01 | $15.85 | $16.08 | $15.67 | $15.77 | $13.18 | 787,632 |
| 2017-01-31 | $15.62 | $15.87 | $15.59 | $15.83 | $13.23 | 791,107 |
| 2017-01-30 | $16.09 | $16.09 | $15.66 | $15.66 | $13.09 | 462,677 |
| 2017-01-27 | $16.36 | $16.36 | $15.99 | $16.10 | $13.46 | 322,597 |
| 2017-01-26 | $16.18 | $16.40 | $16.13 | $16.36 | $13.68 | 453,721 |
| 2017-01-25 | $16.13 | $16.18 | $16.01 | $16.12 | $13.48 | 416,494 |
| 2017-01-24 | $16.05 | $16.16 | $15.93 | $16.05 | $13.42 | 487,532 |
| 2017-01-23 | $15.94 | $16.00 | $15.77 | $15.95 | $13.33 | 332,557 |
| 2017-01-20 | $15.63 | $15.93 | $15.63 | $15.89 | $13.28 | 527,327 |
| 2017-01-19 | $15.90 | $15.91 | $15.45 | $15.69 | $13.12 | 348,070 |
| 2017-01-18 | $15.87 | $15.91 | $15.68 | $15.91 | $13.30 | 384,154 |
| 2017-01-17 | $15.89 | $16.00 | $15.65 | $15.84 | $13.24 | 468,993 |
| 2017-01-13 | $15.69 | $15.84 | $15.55 | $15.73 | $13.15 | 420,170 |
| 2017-01-12 | $15.56 | $15.60 | $15.25 | $15.54 | $12.99 | 367,199 |
| 2017-01-11 | $15.61 | $15.64 | $15.45 | $15.55 | $13.00 | 409,522 |
| 2017-01-10 | $15.47 | $15.67 | $15.44 | $15.57 | $13.02 | 589,860 |
| 2017-01-09 | $15.90 | $15.90 | $15.42 | $15.48 | $12.94 | 557,083 |
| 2017-01-06 | $15.95 | $15.95 | $15.66 | $15.85 | $13.25 | 589,448 |
| 2017-01-05 | $16.17 | $16.20 | $15.84 | $15.92 | $13.31 | 414,363 |
| 2017-01-04 | $16.19 | $16.33 | $16.11 | $16.29 | $13.62 | 548,170 |
| 2017-01-03 | $16.10 | $16.16 | $15.84 | $16.12 | $13.48 | 509,023 |
| 2016-12-30 | $15.90 | $16.09 | $15.76 | $16.03 | $13.40 | 601,828 |
| 2016-12-29 | $15.73 | $15.97 | $15.73 | $15.92 | $13.31 | 537,157 |
| 2016-12-28 | $15.78 | $15.85 | $15.61 | $15.68 | $13.11 | 398,927 |
| 2016-12-27 | $15.76 | $15.97 | $15.76 | $15.78 | $13.19 | 270,431 |
| 2016-12-23 | $15.71 | $15.81 | $15.69 | $15.76 | $13.18 | 324,895 |
| 2016-12-22 | $15.65 | $15.79 | $15.54 | $15.69 | $13.12 | 370,538 |
| 2016-12-21 | $15.84 | $15.94 | $15.61 | $15.69 | $13.12 | 487,213 |
| 2016-12-20 | $16.16 | $16.30 | $15.80 | $15.84 | $13.24 | 931,998 |
| 2016-12-19 | $15.53 | $16.08 | $15.53 | $16.04 | $13.41 | 1,446,551 |
| 2016-12-16 | $14.89 | $15.63 | $14.89 | $15.47 | $12.93 | 3,493,375 |
| 2016-12-15 | $14.89 | $15.07 | $14.70 | $14.76 | $12.34 | 1,346,276 |
| 2016-12-14 | $15.17 | $15.20 | $14.84 | $14.90 | $12.46 | 1,065,229 |
| 2016-12-13 | $15.23 | $15.29 | $15.00 | $15.14 | $12.66 | 1,532,309 |
| 2016-12-12 | $15.05 | $15.14 | $14.89 | $15.12 | $12.64 | 1,590,141 |
| 2016-12-09 | $15.41 | $15.47 | $15.00 | $15.15 | $12.67 | 1,487,177 |
| 2016-12-08 | $15.25 | $15.50 | $15.05 | $15.39 | $12.87 | 1,087,863 |
| 2016-12-07 | $14.99 | $15.35 | $14.96 | $15.25 | $12.75 | 1,011,315 |
| 2016-12-06 | $14.74 | $15.04 | $14.74 | $14.96 | $12.51 | 837,116 |
| 2016-12-05 | $14.70 | $14.83 | $14.50 | $14.81 | $12.38 | 850,884 |
| 2016-12-02 | $14.25 | $14.70 | $14.08 | $14.53 | $12.15 | 1,240,394 |
| 2016-12-01 | $14.24 | $14.37 | $14.11 | $14.18 | $11.85 | 605,550 |
| 2016-11-30 | $14.24 | $14.30 | $14.10 | $14.22 | $11.89 | 627,849 |
| 2016-11-29 | $14.13 | $14.34 | $14.12 | $14.24 | $11.91 | 395,481 |
| 2016-11-28 | $14.24 | $14.33 | $14.11 | $14.16 | $11.84 | 562,642 |
| 2016-11-25 | $14.16 | $14.33 | $14.10 | $14.19 | $11.86 | 150,226 |
| 2016-11-23 | $14.08 | $14.28 | $14.01 | $14.18 | $11.85 | 558,130 |
| 2016-11-22 | $14.08 | $14.19 | $14.05 | $14.14 | $11.82 | 582,248 |
| 2016-11-21 | $14.07 | $14.13 | $13.94 | $13.98 | $11.69 | 514,807 |
| 2016-11-18 | $14.11 | $14.22 | $13.97 | $13.99 | $11.70 | 623,000 |
| 2016-11-17 | $14.17 | $14.42 | $14.06 | $14.14 | $11.82 | 460,199 |
| 2016-11-16 | $14.14 | $14.24 | $13.90 | $14.10 | $11.79 | 2,622,111 |
| 2016-11-15 | $14.21 | $14.24 | $13.85 | $14.14 | $11.82 | 438,648 |
| 2016-11-14 | $13.68 | $14.40 | $13.62 | $14.25 | $11.91 | 642,192 |
| 2016-11-11 | $13.35 | $13.93 | $13.25 | $13.78 | $11.39 | 739,489 |
| 2016-11-10 | $13.31 | $13.38 | $13.03 | $13.30 | $10.99 | 686,707 |
| 2016-11-09 | $12.86 | $13.25 | $12.63 | $13.19 | $10.90 | 618,135 |
| 2016-11-08 | $12.84 | $13.14 | $12.81 | $13.07 | $10.80 | 249,839 |
| 2016-11-07 | $12.91 | $12.97 | $12.80 | $12.90 | $10.66 | 341,301 |
| 2016-11-04 | $12.55 | $12.84 | $12.45 | $12.74 | $10.53 | 308,513 |
| 2016-11-03 | $13.07 | $13.07 | $12.51 | $12.57 | $10.39 | 396,866 |
| 2016-11-02 | $12.86 | $12.99 | $12.74 | $12.74 | $10.53 | 539,382 |
| 2016-11-01 | $13.11 | $13.14 | $12.77 | $12.84 | $10.61 | 695,487 |
| 2016-10-31 | $12.75 | $13.02 | $12.68 | $12.99 | $10.74 | 829,772 |
| 2016-10-28 | $12.66 | $12.76 | $12.62 | $12.70 | $10.50 | 511,692 |
| 2016-10-27 | $12.98 | $12.98 | $12.63 | $12.68 | $10.48 | 506,413 |
| 2016-10-26 | $13.19 | $13.21 | $12.93 | $12.95 | $10.70 | 294,981 |
| 2016-10-25 | $13.30 | $13.32 | $13.17 | $13.24 | $10.94 | 226,317 |
| 2016-10-24 | $13.26 | $13.45 | $13.26 | $13.35 | $11.04 | 206,915 |
| 2016-10-21 | $13.20 | $13.32 | $13.14 | $13.20 | $10.91 | 289,920 |
| 2016-10-20 | $13.54 | $13.56 | $13.20 | $13.36 | $11.04 | 318,175 |
| 2016-10-19 | $13.21 | $13.59 | $13.12 | $13.58 | $11.23 | 477,510 |
| 2016-10-18 | $13.21 | $13.24 | $13.00 | $13.21 | $10.92 | 407,986 |
| 2016-10-17 | $13.05 | $13.25 | $13.05 | $13.09 | $10.82 | 194,307 |
| 2016-10-14 | $13.12 | $13.26 | $13.02 | $13.04 | $10.78 | 268,505 |
| 2016-10-13 | $12.95 | $13.15 | $12.95 | $13.09 | $10.82 | 468,026 |
| 2016-10-12 | $12.77 | $12.92 | $12.73 | $12.92 | $10.68 | 464,061 |
| 2016-10-11 | $12.97 | $13.02 | $12.66 | $12.76 | $10.55 | 527,538 |
| 2016-10-10 | $12.86 | $13.05 | $12.86 | $12.95 | $10.70 | 650,063 |
| 2016-10-07 | $13.04 | $13.19 | $12.73 | $12.81 | $10.59 | 398,189 |
| 2016-10-06 | $12.82 | $13.00 | $12.68 | $12.98 | $10.73 | 578,965 |
| 2016-10-05 | $13.10 | $13.15 | $12.77 | $12.83 | $10.61 | 764,050 |
| 2016-10-04 | $13.26 | $13.52 | $13.06 | $13.10 | $10.83 | 657,128 |
| 2016-10-03 | $13.12 | $13.25 | $13.01 | $13.24 | $10.94 | 558,737 |
| 2016-09-30 | $13.33 | $13.33 | $13.05 | $13.16 | $10.88 | 597,044 |
| 2016-09-29 | $13.34 | $13.43 | $13.18 | $13.25 | $10.95 | 334,846 |
| 2016-09-28 | $13.26 | $13.42 | $13.19 | $13.42 | $11.09 | 367,416 |
| 2016-09-27 | $13.46 | $13.46 | $13.15 | $13.20 | $10.91 | 273,763 |
| 2016-09-26 | $13.83 | $13.83 | $13.39 | $13.40 | $11.08 | 231,389 |
| 2016-09-23 | $13.67 | $13.86 | $13.48 | $13.83 | $11.43 | 345,149 |
| 2016-09-22 | $13.60 | $13.71 | $13.51 | $13.67 | $11.30 | 524,909 |
| 2016-09-21 | $13.54 | $13.54 | $13.18 | $13.49 | $11.15 | 436,134 |
| 2016-09-20 | $13.55 | $13.60 | $13.35 | $13.44 | $11.11 | 299,355 |
| 2016-09-19 | $13.45 | $13.57 | $13.35 | $13.44 | $11.11 | 445,515 |
| 2016-09-16 | $13.50 | $13.60 | $13.30 | $13.44 | $11.11 | 1,342,777 |
| 2016-09-15 | $13.34 | $13.58 | $13.31 | $13.57 | $11.22 | 410,257 |
| 2016-09-14 | $13.23 | $13.46 | $13.14 | $13.36 | $11.04 | 523,277 |
| 2016-09-13 | $13.35 | $13.35 | $12.97 | $13.17 | $10.89 | 457,856 |
| 2016-09-12 | $13.22 | $13.46 | $13.21 | $13.43 | $11.10 | 512,220 |
| 2016-09-09 | $13.37 | $13.43 | $12.97 | $13.25 | $10.95 | 660,000 |
| 2016-09-08 | $13.75 | $13.75 | $13.54 | $13.61 | $11.25 | 553,216 |
| 2016-09-07 | $13.78 | $13.84 | $13.53 | $13.79 | $11.40 | 711,296 |
| 2016-09-06 | $13.98 | $14.00 | $13.52 | $13.73 | $11.35 | 766,916 |
| 2016-09-02 | $14.27 | $14.43 | $13.88 | $13.94 | $11.52 | 572,831 |
| 2016-09-01 | $14.31 | $14.32 | $14.02 | $14.16 | $11.70 | 358,023 |
| 2016-08-31 | $14.26 | $14.39 | $14.16 | $14.30 | $11.82 | 630,454 |
| 2016-08-30 | $14.29 | $14.33 | $14.16 | $14.30 | $11.82 | 294,514 |
| 2016-08-29 | $14.36 | $14.57 | $14.24 | $14.31 | $11.83 | 302,791 |
| 2016-08-26 | $14.26 | $14.40 | $14.10 | $14.22 | $11.75 | 283,245 |
| 2016-08-25 | $14.19 | $14.34 | $14.13 | $14.24 | $11.77 | 340,484 |
| 2016-08-24 | $14.26 | $14.26 | $14.06 | $14.21 | $11.75 | 330,454 |
| 2016-08-23 | $14.18 | $14.34 | $14.17 | $14.25 | $11.78 | 334,126 |
| 2016-08-22 | $13.98 | $14.14 | $13.87 | $14.14 | $11.69 | 369,943 |
| 2016-08-19 | $13.79 | $14.00 | $13.75 | $13.98 | $11.56 | 300,023 |
| 2016-08-18 | $13.79 | $13.97 | $13.73 | $13.81 | $11.42 | 276,934 |
| 2016-08-17 | $13.96 | $13.97 | $13.68 | $13.77 | $11.38 | 427,587 |
| 2016-08-16 | $13.95 | $14.06 | $13.93 | $13.94 | $11.52 | 310,056 |
| 2016-08-15 | $14.09 | $14.11 | $13.99 | $14.02 | $11.59 | 438,240 |
| 2016-08-12 | $13.86 | $14.11 | $13.85 | $14.02 | $11.59 | 308,306 |
| 2016-08-11 | $14.21 | $14.21 | $13.91 | $14.01 | $11.47 | 571,720 |
| 2016-08-10 | $14.40 | $14.40 | $14.06 | $14.18 | $11.61 | 675,386 |
| 2016-08-09 | $14.33 | $14.43 | $14.27 | $14.37 | $11.77 | 784,271 |
| 2016-08-08 | $14.15 | $14.58 | $14.11 | $14.32 | $11.73 | 835,248 |
| 2016-08-05 | $14.00 | $14.11 | $13.88 | $14.02 | $11.48 | 869,502 |
| 2016-08-04 | $14.19 | $14.19 | $13.86 | $13.94 | $11.41 | 523,755 |
| 2016-08-03 | $13.85 | $14.15 | $13.51 | $14.05 | $11.51 | 513,711 |
| 2016-08-02 | $14.08 | $14.16 | $13.85 | $13.92 | $11.40 | 652,165 |
| 2016-08-01 | $14.19 | $14.24 | $14.01 | $14.11 | $11.55 | 551,485 |
| 2016-07-29 | $13.93 | $14.21 | $13.92 | $14.18 | $11.61 | 1,105,744 |
| 2016-07-28 | $13.86 | $14.13 | $13.76 | $14.00 | $11.46 | 299,478 |
| 2016-07-27 | $14.08 | $14.11 | $13.78 | $13.90 | $11.38 | 465,315 |
| 2016-07-26 | $14.39 | $14.39 | $13.97 | $14.08 | $11.53 | 666,003 |
| 2016-07-25 | $14.35 | $14.44 | $14.30 | $14.35 | $11.75 | 481,103 |
| 2016-07-22 | $14.26 | $14.37 | $14.26 | $14.32 | $11.73 | 496,556 |
| 2016-07-21 | $14.07 | $14.32 | $14.07 | $14.23 | $11.65 | 412,133 |
| 2016-07-20 | $14.28 | $14.28 | $14.07 | $14.09 | $11.54 | 417,032 |
| 2016-07-19 | $14.03 | $14.31 | $14.03 | $14.22 | $11.64 | 556,813 |
| 2016-07-18 | $14.00 | $14.40 | $13.95 | $14.22 | $11.64 | 995,298 |
| 2016-07-15 | $13.77 | $13.98 | $13.59 | $13.96 | $11.43 | 611,196 |
| 2016-07-14 | $13.83 | $13.92 | $13.68 | $13.70 | $11.22 | 497,018 |
| 2016-07-13 | $14.35 | $14.35 | $13.74 | $13.77 | $11.28 | 713,138 |
| 2016-07-12 | $14.01 | $14.26 | $13.87 | $14.24 | $11.66 | 705,134 |
| 2016-07-11 | $13.60 | $14.02 | $13.47 | $13.97 | $11.44 | 601,731 |
| 2016-07-08 | $13.43 | $13.68 | $13.38 | $13.52 | $11.07 | 534,679 |
| 2016-07-07 | $13.22 | $13.34 | $13.09 | $13.34 | $10.92 | 524,989 |
| 2016-07-06 | $13.07 | $13.25 | $12.92 | $13.22 | $10.83 | 411,213 |
| 2016-07-05 | $13.22 | $13.30 | $13.06 | $13.09 | $10.72 | 374,026 |
| 2016-07-01 | $13.24 | $13.40 | $13.20 | $13.29 | $10.88 | 521,411 |
| 2016-06-30 | $13.03 | $13.24 | $12.83 | $13.24 | $10.84 | 882,198 |
| 2016-06-29 | $12.56 | $13.00 | $12.49 | $12.99 | $10.64 | 694,824 |
| 2016-06-28 | $12.08 | $12.42 | $12.07 | $12.38 | $10.14 | 550,031 |
| 2016-06-27 | $12.26 | $12.39 | $11.90 | $12.00 | $9.83 | 663,686 |
| 2016-06-24 | $12.51 | $12.81 | $12.25 | $12.40 | $10.15 | 934,261 |
| 2016-06-23 | $12.82 | $13.00 | $12.79 | $12.88 | $10.55 | 323,437 |
| 2016-06-22 | $12.68 | $12.79 | $12.61 | $12.73 | $10.42 | 455,024 |
| 2016-06-21 | $12.75 | $12.79 | $12.53 | $12.71 | $10.41 | 576,645 |
| 2016-06-20 | $12.80 | $13.00 | $12.74 | $12.75 | $10.44 | 468,415 |
| 2016-06-17 | $12.52 | $12.72 | $12.29 | $12.71 | $10.41 | 721,968 |
| 2016-06-16 | $12.20 | $12.54 | $12.20 | $12.52 | $10.25 | 375,723 |
| 2016-06-15 | $12.20 | $12.44 | $12.16 | $12.30 | $10.07 | 301,883 |
| 2016-06-14 | $12.15 | $12.25 | $12.08 | $12.19 | $9.98 | 349,098 |
| 2016-06-13 | $12.08 | $12.25 | $12.01 | $12.17 | $9.97 | 394,697 |
| 2016-06-10 | $12.31 | $12.31 | $11.98 | $12.06 | $9.88 | 297,193 |
| 2016-06-09 | $12.25 | $12.33 | $12.16 | $12.29 | $10.06 | 463,998 |
| 2016-06-08 | $12.03 | $12.23 | $12.00 | $12.21 | $10.00 | 289,766 |
| 2016-06-07 | $11.94 | $12.10 | $11.88 | $11.94 | $9.78 | 292,654 |
| 2016-06-06 | $11.90 | $12.00 | $11.75 | $11.91 | $9.75 | 339,579 |
| 2016-06-03 | $11.99 | $12.15 | $11.87 | $11.89 | $9.74 | 420,947 |
| 2016-06-02 | $11.71 | $11.94 | $11.71 | $11.92 | $9.76 | 424,137 |
| 2016-06-01 | $11.76 | $11.92 | $11.70 | $11.72 | $9.60 | 711,059 |
| 2016-05-31 | $11.73 | $11.76 | $11.54 | $11.70 | $9.58 | 579,743 |
| 2016-05-27 | $11.69 | $11.78 | $11.57 | $11.70 | $9.58 | 344,451 |
| 2016-05-26 | $11.82 | $11.87 | $11.63 | $11.64 | $9.53 | 283,208 |
| 2016-05-25 | $11.66 | $11.81 | $11.57 | $11.79 | $9.65 | 451,514 |
| 2016-05-24 | $11.58 | $11.74 | $11.45 | $11.67 | $9.56 | 561,654 |
| 2016-05-23 | $11.62 | $11.66 | $11.41 | $11.48 | $9.40 | 359,947 |
| 2016-05-20 | $11.54 | $11.64 | $11.51 | $11.59 | $9.49 | 444,448 |
| 2016-05-19 | $11.95 | $11.95 | $11.36 | $11.52 | $9.43 | 422,760 |
| 2016-05-18 | $12.24 | $12.27 | $11.77 | $11.97 | $9.80 | 477,848 |
| 2016-05-17 | $12.42 | $12.58 | $12.18 | $12.27 | $10.05 | 983,166 |
| 2016-05-16 | $12.31 | $12.53 | $12.31 | $12.51 | $10.24 | 593,378 |
| 2016-05-13 | $12.25 | $12.31 | $12.14 | $12.26 | $10.04 | 550,735 |
| 2016-05-12 | $12.39 | $12.60 | $12.26 | $12.28 | $10.06 | 1,059,126 |
| 2016-05-11 | $12.87 | $13.00 | $12.52 | $12.54 | $10.16 | 627,550 |
| 2016-05-10 | $12.79 | $12.94 | $12.68 | $12.92 | $10.47 | 573,436 |
| 2016-05-09 | $12.61 | $12.78 | $12.59 | $12.69 | $10.28 | 547,893 |
| 2016-05-06 | $12.22 | $12.62 | $12.11 | $12.61 | $10.22 | 733,725 |
| 2016-05-05 | $12.04 | $12.30 | $11.91 | $12.26 | $9.93 | 1,125,830 |
| 2016-05-04 | $11.60 | $12.33 | $11.30 | $12.03 | $9.75 | 1,183,378 |
| 2016-05-03 | $11.49 | $11.65 | $11.31 | $11.53 | $9.34 | 655,962 |
| 2016-05-02 | $11.57 | $11.64 | $11.41 | $11.58 | $9.38 | 584,407 |
| 2016-04-29 | $11.49 | $11.49 | $11.29 | $11.40 | $9.24 | 396,699 |
| 2016-04-28 | $11.55 | $11.61 | $11.43 | $11.50 | $9.32 | 884,441 |
| 2016-04-27 | $11.39 | $11.57 | $11.34 | $11.55 | $9.36 | 396,569 |
| 2016-04-26 | $11.35 | $11.49 | $11.27 | $11.43 | $9.26 | 228,212 |
| 2016-04-25 | $11.06 | $11.27 | $10.99 | $11.26 | $9.12 | 296,288 |
| 2016-04-22 | $11.24 | $11.31 | $11.04 | $11.06 | $8.96 | 423,001 |
| 2016-04-21 | $11.35 | $11.36 | $11.10 | $11.19 | $9.07 | 293,126 |
| 2016-04-20 | $11.49 | $11.50 | $11.25 | $11.32 | $9.17 | 260,164 |
| 2016-04-19 | $11.50 | $11.55 | $11.40 | $11.50 | $9.32 | 305,793 |
| 2016-04-18 | $11.50 | $11.55 | $11.44 | $11.50 | $9.32 | 349,444 |
| 2016-04-15 | $11.51 | $11.57 | $11.50 | $11.53 | $9.34 | 311,954 |
| 2016-04-14 | $11.55 | $11.58 | $11.46 | $11.55 | $9.36 | 358,646 |
| 2016-04-13 | $11.55 | $11.59 | $11.49 | $11.58 | $9.38 | 546,491 |
| 2016-04-12 | $11.38 | $11.65 | $11.36 | $11.50 | $9.32 | 336,097 |
| 2016-04-11 | $11.44 | $11.50 | $11.24 | $11.31 | $9.16 | 860,219 |
| 2016-04-08 | $11.34 | $11.53 | $11.31 | $11.36 | $9.20 | 172,042 |
| 2016-04-07 | $11.33 | $11.51 | $11.19 | $11.26 | $9.12 | 475,745 |
| 2016-04-06 | $11.43 | $11.43 | $11.25 | $11.42 | $9.25 | 326,274 |
| 2016-04-05 | $11.60 | $11.64 | $11.40 | $11.42 | $9.25 | 457,902 |
| 2016-04-04 | $11.69 | $11.80 | $11.65 | $11.69 | $9.47 | 283,284 |
| 2016-04-01 | $11.86 | $11.88 | $11.65 | $11.70 | $9.48 | 330,654 |
| 2016-03-31 | $11.71 | $11.97 | $11.61 | $11.97 | $9.70 | 516,712 |
| 2016-03-30 | $11.79 | $11.83 | $11.66 | $11.73 | $9.50 | 277,858 |
| 2016-03-29 | $11.40 | $11.75 | $11.39 | $11.71 | $9.49 | 506,348 |
| 2016-03-28 | $11.41 | $11.50 | $11.27 | $11.39 | $9.23 | 297,808 |
| 2016-03-24 | $11.13 | $11.38 | $11.04 | $11.34 | $9.19 | 362,915 |
| 2016-03-23 | $11.53 | $11.53 | $11.22 | $11.23 | $9.10 | 463,657 |
| 2016-03-22 | $11.73 | $11.79 | $11.45 | $11.53 | $9.34 | 334,915 |
| 2016-03-21 | $11.89 | $11.93 | $11.67 | $11.77 | $9.54 | 403,685 |
| 2016-03-18 | $11.89 | $12.18 | $11.88 | $11.94 | $9.67 | 589,289 |
| 2016-03-17 | $11.74 | $11.93 | $11.69 | $11.82 | $9.58 | 664,856 |
| 2016-03-16 | $11.72 | $11.90 | $11.67 | $11.76 | $9.53 | 405,279 |
| 2016-03-15 | $11.71 | $11.97 | $11.65 | $11.80 | $9.56 | 329,081 |
| 2016-03-14 | $11.79 | $11.95 | $11.66 | $11.75 | $9.52 | 374,724 |
| 2016-03-11 | $11.66 | $11.83 | $11.65 | $11.81 | $9.57 | 297,633 |
| 2016-03-10 | $11.82 | $11.94 | $11.45 | $11.52 | $9.33 | 473,597 |
| 2016-03-09 | $11.50 | $11.63 | $11.46 | $11.55 | $9.36 | 652,581 |
| 2016-03-08 | $11.56 | $11.60 | $11.42 | $11.49 | $9.31 | 627,097 |
| 2016-03-07 | $11.68 | $11.75 | $11.39 | $11.59 | $9.39 | 696,123 |
| 2016-03-04 | $11.51 | $11.80 | $11.42 | $11.71 | $9.49 | 538,515 |
| 2016-03-03 | $11.37 | $11.58 | $11.29 | $11.50 | $9.32 | 432,466 |
| 2016-03-02 | $10.93 | $11.34 | $10.86 | $11.33 | $9.18 | 439,852 |
| 2016-03-01 | $10.90 | $10.94 | $10.84 | $10.94 | $8.86 | 278,556 |
| 2016-02-29 | $10.81 | $10.93 | $10.78 | $10.81 | $8.76 | 510,251 |
| 2016-02-26 | $10.78 | $10.88 | $10.64 | $10.80 | $8.75 | 437,514 |
| 2016-02-25 | $10.76 | $11.33 | $10.58 | $10.75 | $8.71 | 508,442 |
| 2016-02-24 | $10.13 | $10.34 | $10.00 | $10.27 | $8.32 | 245,175 |
| 2016-02-23 | $10.27 | $10.44 | $10.16 | $10.22 | $8.28 | 336,872 |
| 2016-02-22 | $10.37 | $10.53 | $10.29 | $10.32 | $8.36 | 354,656 |
| 2016-02-19 | $10.23 | $10.32 | $10.18 | $10.24 | $8.30 | 336,820 |
| 2016-02-18 | $10.09 | $10.38 | $10.04 | $10.24 | $8.30 | 544,379 |
| 2016-02-17 | $9.94 | $10.31 | $9.94 | $10.06 | $8.15 | 456,264 |
| 2016-02-16 | $9.76 | $9.93 | $9.71 | $9.87 | $8.00 | 368,836 |
| 2016-02-12 | $9.46 | $9.73 | $9.34 | $9.65 | $7.82 | 421,185 |
| 2016-02-11 | $9.32 | $9.51 | $9.26 | $9.34 | $7.57 | 438,412 |
| 2016-02-10 | $9.60 | $9.90 | $9.50 | $9.59 | $7.67 | 500,357 |
| 2016-02-09 | $9.48 | $9.73 | $9.44 | $9.48 | $7.58 | 521,923 |
| 2016-02-08 | $9.64 | $9.69 | $9.44 | $9.61 | $7.69 | 420,865 |
| 2016-02-05 | $9.75 | $9.83 | $9.62 | $9.77 | $7.82 | 547,528 |
| 2016-02-04 | $9.77 | $9.87 | $9.67 | $9.83 | $7.86 | 522,745 |
| 2016-02-03 | $9.75 | $9.78 | $9.57 | $9.77 | $7.82 | 506,035 |
| 2016-02-02 | $9.77 | $9.77 | $9.53 | $9.67 | $7.74 | 350,416 |
| 2016-02-01 | $10.03 | $10.03 | $9.70 | $9.89 | $7.91 | 408,322 |
| 2016-01-29 | $9.90 | $10.19 | $9.89 | $10.15 | $8.12 | 682,355 |
| 2016-01-28 | $9.92 | $9.99 | $9.80 | $9.85 | $7.88 | 332,548 |
| 2016-01-27 | $10.05 | $10.11 | $9.79 | $9.80 | $7.84 | 447,830 |
| 2016-01-26 | $9.64 | $10.12 | $9.57 | $10.10 | $8.08 | 724,129 |
| 2016-01-25 | $9.62 | $9.92 | $9.53 | $9.56 | $7.65 | 524,722 |
| 2016-01-22 | $9.59 | $9.78 | $9.42 | $9.67 | $7.74 | 668,966 |
| 2016-01-21 | $9.46 | $9.62 | $9.39 | $9.50 | $7.60 | 585,877 |
| 2016-01-20 | $9.12 | $9.65 | $9.00 | $9.47 | $7.58 | 1,587,862 |
| 2016-01-19 | $9.44 | $9.49 | $9.20 | $9.28 | $7.42 | 743,153 |
| 2016-01-15 | $9.53 | $9.68 | $9.16 | $9.33 | $7.46 | 952,420 |
| 2016-01-14 | $10.09 | $10.09 | $9.75 | $9.80 | $7.84 | 931,796 |
| 2016-01-13 | $10.60 | $10.67 | $10.00 | $10.02 | $8.02 | 763,278 |
| 2016-01-12 | $11.19 | $11.21 | $10.63 | $10.70 | $8.56 | 499,792 |
| 2016-01-11 | $10.78 | $11.13 | $10.76 | $11.09 | $8.87 | 600,253 |
| 2016-01-08 | $11.15 | $11.29 | $10.75 | $10.76 | $8.61 | 749,137 |
| 2016-01-07 | $10.88 | $11.05 | $10.81 | $10.82 | $8.66 | 667,172 |
| 2016-01-06 | $11.41 | $11.51 | $11.05 | $11.13 | $8.90 | 582,468 |
| 2016-01-05 | $11.45 | $11.64 | $11.34 | $11.57 | $9.26 | 846,149 |
| 2016-01-04 | $11.66 | $11.69 | $11.34 | $11.43 | $9.14 | 505,671 |
| 2015-12-31 | $12.16 | $12.18 | $11.94 | $11.95 | $9.56 | 412,577 |
| 2015-12-30 | $12.31 | $12.37 | $12.15 | $12.20 | $9.76 | 288,772 |
| 2015-12-29 | $12.17 | $12.34 | $12.13 | $12.31 | $9.85 | 508,659 |
| 2015-12-28 | $12.09 | $12.16 | $11.98 | $12.13 | $9.70 | 192,078 |
| 2015-12-24 | $12.15 | $12.21 | $12.01 | $12.12 | $9.70 | 99,584 |
| 2015-12-23 | $12.08 | $12.15 | $11.93 | $12.15 | $9.72 | 324,083 |
| 2015-12-22 | $11.97 | $12.14 | $11.87 | $12.00 | $9.60 | 415,643 |
| 2015-12-21 | $11.72 | $11.96 | $11.70 | $11.94 | $9.55 | 406,489 |
| 2015-12-18 | $12.15 | $12.15 | $11.61 | $11.64 | $9.31 | 1,137,826 |
| 2015-12-17 | $12.31 | $12.34 | $12.08 | $12.15 | $9.72 | 362,825 |
| 2015-12-16 | $12.18 | $12.33 | $12.10 | $12.31 | $9.85 | 592,851 |
| 2015-12-15 | $12.11 | $12.19 | $12.03 | $12.10 | $9.68 | 362,058 |
| 2015-12-14 | $12.12 | $12.26 | $11.90 | $12.03 | $9.62 | 314,551 |
| 2015-12-11 | $12.14 | $12.40 | $12.03 | $12.15 | $9.72 | 682,755 |
| 2015-12-10 | $12.18 | $12.39 | $12.13 | $12.32 | $9.86 | 409,293 |
| 2015-12-09 | $12.16 | $12.47 | $12.13 | $12.17 | $9.74 | 671,986 |
| 2015-12-08 | $12.45 | $12.51 | $12.11 | $12.20 | $9.76 | 501,330 |
| 2015-12-07 | $12.56 | $12.69 | $12.38 | $12.54 | $10.03 | 232,198 |
| 2015-12-04 | $12.53 | $12.82 | $12.53 | $12.57 | $10.06 | 380,121 |
| 2015-12-03 | $12.96 | $13.01 | $12.48 | $12.50 | $10.00 | 409,048 |
| 2015-12-02 | $13.46 | $13.47 | $12.87 | $12.92 | $10.34 | 357,873 |
| 2015-12-01 | $13.39 | $13.56 | $13.28 | $13.49 | $10.79 | 259,478 |
| 2015-11-30 | $13.49 | $13.60 | $13.29 | $13.33 | $10.66 | 431,676 |
| 2015-11-27 | $13.25 | $13.47 | $13.18 | $13.47 | $10.78 | 131,043 |
| 2015-11-25 | $13.04 | $13.30 | $13.02 | $13.27 | $10.62 | 156,314 |
| 2015-11-24 | $12.94 | $13.07 | $12.77 | $13.06 | $10.45 | 151,364 |
| 2015-11-23 | $12.83 | $13.01 | $12.80 | $13.01 | $10.41 | 193,803 |
| 2015-11-20 | $12.87 | $12.93 | $12.79 | $12.86 | $10.29 | 375,032 |
| 2015-11-19 | $12.80 | $12.92 | $12.64 | $12.78 | $10.22 | 135,565 |
| 2015-11-18 | $12.84 | $12.84 | $12.61 | $12.81 | $10.25 | 335,106 |
| 2015-11-17 | $13.07 | $13.12 | $12.81 | $12.81 | $10.25 | 206,487 |
| 2015-11-16 | $12.88 | $12.98 | $12.74 | $12.97 | $10.38 | 272,379 |
| 2015-11-13 | $13.07 | $13.18 | $12.88 | $12.89 | $10.31 | 335,972 |
| 2015-11-12 | $13.22 | $13.40 | $13.14 | $13.17 | $10.54 | 214,982 |
| 2015-11-11 | $13.65 | $13.74 | $13.37 | $13.38 | $10.61 | 409,160 |
| 2015-11-10 | $13.39 | $13.68 | $13.31 | $13.64 | $10.82 | 471,258 |
| 2015-11-09 | $13.43 | $13.52 | $13.17 | $13.40 | $10.63 | 253,389 |
| 2015-11-06 | $13.38 | $13.60 | $13.25 | $13.57 | $10.76 | 329,736 |
| 2015-11-05 | $13.56 | $13.56 | $13.41 | $13.48 | $10.69 | 260,862 |
| 2015-11-04 | $13.63 | $13.74 | $13.41 | $13.50 | $10.71 | 427,043 |
| 2015-11-03 | $13.26 | $13.75 | $13.26 | $13.62 | $10.80 | 481,337 |
| 2015-11-02 | $13.07 | $13.30 | $13.01 | $13.26 | $10.51 | 290,510 |
| 2015-10-30 | $13.21 | $13.24 | $12.93 | $13.08 | $10.37 | 278,479 |
| 2015-10-29 | $13.20 | $13.28 | $13.10 | $13.24 | $10.50 | 246,210 |
| 2015-10-28 | $12.79 | $13.27 | $12.79 | $13.27 | $10.52 | 397,924 |
| 2015-10-27 | $12.65 | $12.82 | $12.58 | $12.75 | $10.11 | 125,539 |
| 2015-10-26 | $12.71 | $12.86 | $12.53 | $12.71 | $10.08 | 100,886 |
| 2015-10-23 | $13.20 | $13.20 | $12.68 | $12.70 | $10.07 | 507,996 |
| 2015-10-22 | $13.03 | $13.18 | $12.92 | $13.17 | $10.44 | 350,705 |
| 2015-10-21 | $13.37 | $13.50 | $12.84 | $12.91 | $10.24 | 352,613 |
| 2015-10-20 | $13.20 | $13.46 | $13.15 | $13.40 | $10.63 | 258,068 |
| 2015-10-19 | $12.92 | $13.28 | $12.86 | $13.25 | $10.51 | 302,640 |
| 2015-10-16 | $12.94 | $13.01 | $12.80 | $12.99 | $10.30 | 332,002 |
| 2015-10-15 | $12.63 | $12.90 | $12.52 | $12.89 | $10.22 | 182,854 |
| 2015-10-14 | $12.63 | $12.83 | $12.51 | $12.55 | $9.95 | 253,182 |
| 2015-10-13 | $12.85 | $12.96 | $12.54 | $12.63 | $10.02 | 285,586 |
| 2015-10-12 | $12.90 | $13.05 | $12.87 | $12.89 | $10.22 | 176,853 |
| 2015-10-09 | $12.98 | $12.98 | $12.76 | $12.89 | $10.22 | 233,588 |
| 2015-10-08 | $12.73 | $12.99 | $12.71 | $12.95 | $10.27 | 329,220 |
| 2015-10-07 | $12.41 | $12.77 | $12.41 | $12.74 | $10.10 | 680,031 |
| 2015-10-06 | $12.39 | $12.60 | $12.28 | $12.40 | $9.83 | 250,639 |
| 2015-10-05 | $12.21 | $12.43 | $12.15 | $12.42 | $9.85 | 286,253 |
| 2015-10-02 | $12.05 | $12.19 | $11.70 | $12.19 | $9.67 | 501,925 |
| 2015-10-01 | $11.67 | $12.15 | $11.58 | $12.12 | $9.61 | 494,500 |
| 2015-09-30 | $11.58 | $11.69 | $11.50 | $11.67 | $9.25 | 248,069 |
| 2015-09-29 | $11.60 | $11.69 | $11.47 | $11.50 | $9.12 | 310,053 |
| 2015-09-28 | $11.89 | $11.89 | $11.54 | $11.59 | $9.19 | 413,011 |
| 2015-09-25 | $11.93 | $12.05 | $11.75 | $11.93 | $9.46 | 403,816 |
| 2015-09-24 | $11.96 | $12.01 | $11.84 | $11.85 | $9.40 | 333,833 |
| 2015-09-23 | $11.81 | $12.12 | $11.72 | $12.06 | $9.56 | 323,996 |
| 2015-09-22 | $12.01 | $12.08 | $11.72 | $11.75 | $9.32 | 363,804 |
| 2015-09-21 | $12.08 | $12.28 | $11.95 | $12.14 | $9.63 | 346,714 |
| 2015-09-18 | $12.11 | $12.26 | $11.88 | $11.99 | $9.51 | 1,002,365 |
| 2015-09-17 | $12.18 | $12.45 | $12.10 | $12.31 | $9.76 | 336,690 |
| 2015-09-16 | $12.14 | $12.24 | $12.12 | $12.18 | $9.66 | 225,320 |
| 2015-09-15 | $12.26 | $12.26 | $11.97 | $12.15 | $9.63 | 188,264 |
| 2015-09-14 | $12.25 | $12.32 | $12.17 | $12.26 | $9.72 | 288,644 |
| 2015-09-11 | $12.01 | $12.24 | $12.01 | $12.19 | $9.67 | 297,268 |
| 2015-09-10 | $11.97 | $12.19 | $11.85 | $12.06 | $9.56 | 321,196 |
| 2015-09-09 | $12.34 | $12.36 | $12.09 | $12.10 | $9.60 | 262,282 |
| 2015-09-08 | $12.08 | $12.24 | $12.01 | $12.22 | $9.69 | 233,218 |
| 2015-09-04 | $11.85 | $12.06 | $11.76 | $11.88 | $9.42 | 273,075 |
| 2015-09-03 | $12.03 | $12.22 | $11.93 | $12.04 | $9.55 | 373,803 |
| 2015-09-02 | $11.95 | $12.09 | $11.83 | $11.97 | $9.49 | 336,710 |
| 2015-09-01 | $11.96 | $12.07 | $11.77 | $11.86 | $9.40 | 356,381 |
| 2015-08-31 | $12.26 | $12.35 | $12.08 | $12.13 | $9.62 | 774,041 |
| 2015-08-28 | $12.59 | $12.71 | $12.16 | $12.31 | $9.76 | 580,160 |
| 2015-08-27 | $11.86 | $12.14 | $11.62 | $12.11 | $9.60 | 591,997 |
| 2015-08-26 | $11.66 | $11.95 | $11.44 | $11.82 | $9.37 | 507,684 |
Summit Hotel Properties Inc (INN) News Headlines
Recent Summit Hotel Properties Inc (INN) News
Similar Companies to Summit Hotel Properties Inc (INN) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |